8289 (株)Olympicグループの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,070	2,070	2,070	2,070	12,000	2,070
1998-12-28	1,950	1,950	1,950	1,950	1,000	1,950
1998-12-25	1,950	1,950	1,950	1,950	7,000	1,950
1998-12-24	1,950	1,950	1,950	1,950	1,000	1,950
1998-12-22	1,990	1,990	1,950	1,950	6,000	1,950
1998-12-18	1,980	1,990	1,980	1,990	4,000	1,990
1998-12-17	2,000	2,005	2,000	2,000	3,000	2,000
1998-12-16	2,000	2,000	2,000	2,000	1,000	2,000
1998-12-15	2,000	2,000	2,000	2,000	4,000	2,000
1998-12-14	2,020	2,020	2,020	2,020	1,000	2,020
1998-12-11	2,020	2,020	2,020	2,020	3,000	2,020
1998-12-10	2,100	2,100	2,100	2,100	8,000	2,100
1998-12-09	2,045	2,045	2,040	2,040	3,000	2,040
1998-12-08	2,100	2,100	2,040	2,040	5,000	2,040
1998-12-07	2,040	2,110	2,040	2,110	4,000	2,110
1998-12-04	2,035	2,040	2,035	2,040	3,000	2,040
1998-12-03	2,060	2,100	2,050	2,100	6,000	2,100
1998-12-02	2,100	2,100	2,100	2,100	3,000	2,100
1998-12-01	2,180	2,180	2,100	2,100	13,000	2,100
1998-11-30	2,065	2,175	2,065	2,100	6,000	2,100
1998-11-27	2,130	2,240	2,130	2,200	12,000	2,200
1998-11-26	2,110	2,170	2,060	2,130	19,000	2,130
1998-11-25	2,105	2,105	2,105	2,105	6,000	2,105
1998-11-24	2,105	2,105	2,105	2,105	2,000	2,105
1998-11-20	2,105	2,105	2,105	2,105	1,000	2,105
1998-11-19	2,100	2,100	2,060	2,060	4,000	2,060
1998-11-18	2,105	2,105	2,105	2,105	1,000	2,105
1998-11-17	2,105	2,105	2,105	2,105	2,000	2,105
1998-11-12	2,100	2,100	2,100	2,100	1,000	2,100
1998-11-11	2,110	2,110	2,100	2,100	3,000	2,100
1998-11-05	2,250	2,250	2,250	2,250	1,000	2,250
1998-11-04	2,300	2,300	2,300	2,300	1,000	2,300
1998-10-30	2,320	2,320	2,320	2,320	11,000	2,320
1998-10-29	2,210	2,210	2,210	2,210	2,000	2,210
1998-10-23	2,240	2,240	2,240	2,240	6,000	2,240
1998-10-22	2,200	2,200	2,080	2,090	6,000	2,090
1998-10-21	2,175	2,200	2,175	2,200	6,000	2,200
1998-10-20	2,175	2,175	2,175	2,175	1,000	2,175
1998-10-19	2,155	2,295	2,155	2,295	3,000	2,295
1998-10-15	2,390	2,390	2,390	2,390	1,000	2,390
1998-10-14	2,100	2,300	2,100	2,300	5,000	2,300
1998-10-13	2,250	2,255	2,100	2,100	15,000	2,100
1998-10-12	2,260	2,260	2,260	2,260	2,000	2,260
1998-10-09	2,270	2,270	2,270	2,270	2,000	2,270
1998-10-08	2,260	2,260	2,260	2,260	1,000	2,260
1998-10-06	2,260	2,260	2,260	2,260	1,000	2,260
1998-10-05	2,260	2,260	2,260	2,260	1,000	2,260
1998-10-02	2,300	2,300	2,300	2,300	5,000	2,300
1998-10-01	2,350	2,350	2,350	2,350	1,000	2,350
1998-09-30	2,460	2,460	2,460	2,460	10,000	2,460
1998-09-29	2,250	2,250	2,250	2,250	1,000	2,250
1998-09-28	2,270	2,270	2,250	2,250	3,000	2,250
1998-09-25	2,455	2,455	2,260	2,260	7,000	2,260
1998-09-24	2,270	2,270	2,270	2,270	1,000	2,270
1998-09-22	2,300	2,300	2,280	2,280	2,000	2,280
1998-09-21	2,300	2,300	2,300	2,300	1,000	2,300
1998-09-17	2,395	2,395	2,250	2,250	4,000	2,250
1998-09-14	2,400	2,400	2,400	2,400	1,000	2,400
1998-09-11	2,135	2,135	2,135	2,135	1,000	2,135
1998-09-04	2,455	2,455	2,455	2,455	2,000	2,455
1998-09-03	2,460	2,460	2,460	2,460	1,000	2,460
1998-09-01	2,460	2,460	2,460	2,460	2,000	2,460
1998-08-31	2,500	2,500	2,500	2,500	10,000	2,500
1998-08-25	2,340	2,340	2,340	2,340	8,000	2,340
1998-08-24	2,400	2,400	2,300	2,300	9,000	2,300
1998-08-21	2,400	2,400	2,380	2,380	3,000	2,380
1998-08-20	2,430	2,430	2,430	2,430	2,000	2,430
1998-08-19	2,405	2,405	2,400	2,400	4,000	2,400
1998-08-17	2,400	2,400	2,400	2,400	1,000	2,400
1998-08-13	2,400	2,400	2,400	2,400	2,000	2,400
1998-08-10	2,400	2,400	2,400	2,400	1,000	2,400
1998-08-06	2,400	2,400	2,400	2,400	2,000	2,400
1998-08-05	2,450	2,450	2,450	2,450	2,000	2,450
1998-08-03	2,400	2,400	2,400	2,400	1,000	2,400
1998-07-31	2,490	2,490	2,490	2,490	11,000	2,490
1998-07-29	2,400	2,400	2,395	2,395	2,000	2,395
1998-07-27	2,400	2,400	2,400	2,400	3,000	2,400
1998-07-24	2,450	2,450	2,400	2,400	5,000	2,400
1998-07-23	2,400	2,400	2,390	2,390	4,000	2,390
1998-07-17	2,450	2,450	2,450	2,450	1,000	2,450
1998-07-16	2,450	2,450	2,410	2,410	5,000	2,410
1998-07-14	2,450	2,450	2,450	2,450	4,000	2,450
1998-07-13	2,500	2,500	2,500	2,500	6,000	2,500
1998-07-07	2,500	2,500	2,400	2,400	11,000	2,400
1998-07-03	2,400	2,400	2,400	2,400	1,000	2,400
1998-07-01	2,500	2,500	2,500	2,500	2,000	2,500
1998-06-30	2,450	2,450	2,450	2,450	5,000	2,450
1998-06-26	2,450	2,450	2,450	2,450	5,000	2,450
1998-06-25	2,450	2,450	2,450	2,450	4,000	2,450
1998-06-24	2,320	2,450	2,320	2,450	12,000	2,450
1998-06-23	2,350	2,350	2,350	2,350	1,000	2,350
1998-06-18	2,450	2,450	2,450	2,450	6,000	2,450
1998-06-16	2,300	2,300	2,300	2,300	1,000	2,300
1998-06-15	2,305	2,305	2,270	2,300	11,000	2,300
1998-06-12	2,450	2,450	2,450	2,450	4,000	2,450
1998-06-11	2,300	2,300	2,300	2,300	1,000	2,300
1998-06-10	2,350	2,350	2,350	2,350	2,000	2,350
1998-06-09	2,300	2,350	2,300	2,350	2,000	2,350
1998-06-08	2,305	2,305	2,305	2,305	1,000	2,305
1998-06-05	2,300	2,300	2,300	2,300	1,000	2,300
1998-06-03	2,400	2,400	2,400	2,400	1,000	2,400
1998-06-01	2,500	2,500	2,480	2,480	2,000	2,480
1998-05-29	2,500	2,500	2,500	2,500	96,000	2,500
1998-05-27	2,270	2,270	2,270	2,270	1,000	2,270
1998-05-25	2,230	2,230	2,230	2,230	5,000	2,230
1998-05-21	2,250	2,250	2,230	2,230	2,000	2,230
1998-05-20	2,250	2,280	2,250	2,250	4,000	2,250
1998-05-19	2,250	2,250	2,250	2,250	1,000	2,250
1998-05-18	2,280	2,280	2,280	2,280	1,000	2,280
1998-05-15	2,300	2,300	2,300	2,300	1,000	2,300
1998-05-14	2,300	2,300	2,250	2,250	3,000	2,250
1998-05-13	2,250	2,300	2,250	2,300	3,000	2,300
1998-05-12	2,250	2,250	2,250	2,250	2,000	2,250
1998-05-11	2,250	2,250	2,250	2,250	2,000	2,250
1998-05-08	2,200	2,250	2,200	2,250	3,000	2,250
1998-05-07	2,300	2,300	2,200	2,200	4,000	2,200
1998-05-06	2,300	2,300	2,300	2,300	5,000	2,300
1998-05-01	2,330	2,330	2,300	2,300	2,000	2,300
1998-04-30	2,330	2,330	2,330	2,330	11,000	2,330
1998-04-28	2,250	2,250	2,250	2,250	2,000	2,250
1998-04-27	2,290	2,290	2,250	2,250	7,000	2,250
1998-04-24	2,250	2,250	2,250	2,250	5,000	2,250
1998-04-23	2,250	2,250	2,210	2,210	6,000	2,210
1998-04-22	2,300	2,300	2,205	2,205	5,000	2,205
1998-04-21	2,300	2,300	2,300	2,300	2,000	2,300
1998-04-17	2,240	2,300	2,240	2,300	4,000	2,300
1998-04-16	2,170	2,200	2,170	2,200	3,000	2,200
1998-04-15	2,170	2,190	2,170	2,190	3,000	2,190
1998-04-14	2,170	2,170	2,170	2,170	2,000	2,170
1998-04-10	2,290	2,290	2,250	2,250	4,000	2,250
1998-04-09	2,290	2,290	2,290	2,290	1,000	2,290
1998-03-31	2,200	2,280	2,140	2,280	14,000	2,280
1998-03-25	2,130	2,130	2,130	2,130	5,000	2,130
1998-03-17	2,160	2,160	2,160	2,160	1,000	2,160
1998-03-16	2,160	2,160	2,160	2,160	1,000	2,160
1998-03-13	2,160	2,160	2,160	2,160	1,000	2,160
1998-03-12	2,160	2,160	2,160	2,160	2,000	2,160
1998-03-11	2,160	2,160	2,160	2,160	1,000	2,160
1998-03-09	2,170	2,170	2,170	2,170	1,000	2,170
1998-03-06	2,210	2,210	2,210	2,210	3,000	2,210
1998-02-27	2,510	2,510	2,510	2,510	11,000	2,510
1998-02-26	2,290	2,290	2,290	2,290	1,000	2,290
1998-02-25	2,310	2,330	2,310	2,330	5,000	2,330
1998-02-23	2,310	2,320	2,310	2,310	3,000	2,310
1998-02-20	2,330	2,330	2,330	2,330	1,000	2,330
1998-02-18	2,340	2,350	2,340	2,350	3,000	2,350
1998-02-16	2,310	2,310	2,310	2,310	1,000	2,310
1998-02-10	2,300	2,300	2,300	2,300	1,000	2,300
1998-02-09	2,300	2,300	2,300	2,300	1,000	2,300
1998-02-06	2,400	2,400	2,280	2,280	2,000	2,280
1998-02-04	2,540	2,540	2,540	2,540	1,000	2,540
1998-02-03	2,550	2,550	2,550	2,550	1,000	2,550
1998-02-02	2,560	2,560	2,520	2,550	35,000	2,550
1998-01-30	2,480	2,640	2,480	2,560	44,000	2,560
1998-01-29	2,400	2,450	2,400	2,450	8,000	2,450
1998-01-26	2,430	2,430	2,420	2,420	6,000	2,420
1998-01-21	2,300	2,420	2,300	2,420	3,000	2,420
1998-01-20	2,400	2,410	2,300	2,410	6,000	2,410
1998-01-16	2,310	2,310	2,310	2,310	2,000	2,310
1998-01-14	2,380	2,380	2,380	2,380	1,000	2,380
1998-01-13	2,420	2,420	2,420	2,420	1,000	2,420
1998-01-08	2,420	2,420	2,400	2,400	2,000	2,400
1998-01-07	2,380	2,380	2,380	2,380	2,000	2,380
1998-01-06	2,420	2,420	2,420	2,420	1,000	2,420

分割・併合履歴： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8289 (株)Olympicグループ の時系列データ [1998年度]

8289 (株)Olympicグループの時系列データ [1998年度]