8289 (株)Olympicグループの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,050	2,200	2,000	2,200	22,700	2,200
2000-12-28	1,998	2,060	1,995	2,060	3,300	2,060
2000-12-27	2,025	2,025	1,993	1,993	5,400	1,993
2000-12-26	1,952	2,040	1,952	1,993	1,600	1,993
2000-12-25	2,000	2,000	1,970	1,980	8,800	1,980
2000-12-22	1,900	1,980	1,900	1,980	1,600	1,980
2000-12-21	1,920	1,920	1,920	1,920	900	1,920
2000-12-20	1,950	1,985	1,920	1,985	1,500	1,985
2000-12-19	1,980	2,000	1,950	1,990	16,700	1,990
2000-12-18	2,020	2,025	1,985	1,985	1,600	1,985
2000-12-15	2,025	2,050	2,025	2,025	600	2,025
2000-12-14	2,010	2,030	2,000	2,025	9,300	2,025
2000-12-13	2,020	2,100	2,010	2,010	1,300	2,010
2000-12-12	2,005	2,010	2,005	2,010	2,300	2,010
2000-12-11	2,205	2,205	2,050	2,050	7,000	2,050
2000-12-08	2,005	2,085	2,005	2,085	600	2,085
2000-12-07	2,000	2,005	2,000	2,005	400	2,005
2000-12-06	2,010	2,010	2,010	2,010	100	2,010
2000-12-05	2,025	2,025	2,000	2,005	9,500	2,005
2000-12-04	2,080	2,080	2,030	2,030	300	2,030
2000-12-01	2,100	2,100	2,045	2,090	2,900	2,090
2000-11-30	2,095	2,125	2,000	2,125	19,300	2,125
2000-11-29	2,125	2,190	2,105	2,190	6,200	2,190
2000-11-28	2,035	2,150	2,035	2,150	11,700	2,150
2000-11-27	2,020	2,030	2,020	2,030	3,500	2,030
2000-11-24	2,100	2,100	2,015	2,015	9,000	2,015
2000-11-22	2,010	2,010	2,010	2,010	1,400	2,010
2000-11-21	2,045	2,045	2,005	2,005	200	2,005
2000-11-20	1,951	2,000	1,950	2,000	1,700	2,000
2000-11-17	2,000	2,000	1,950	1,950	1,800	1,950
2000-11-16	2,000	2,000	2,000	2,000	3,100	2,000
2000-11-15	1,970	2,050	1,970	2,000	8,500	2,000
2000-11-14	2,050	2,050	2,000	2,000	3,000	2,000
2000-11-13	2,000	2,060	2,000	2,060	1,900	2,060
2000-11-10	2,000	2,000	2,000	2,000	400	2,000
2000-11-09	2,000	2,000	1,960	1,960	2,200	1,960
2000-11-08	2,100	2,120	2,100	2,120	4,400	2,120
2000-11-07	2,000	2,100	2,000	2,100	8,000	2,100
2000-11-06	1,950	2,000	1,950	2,000	400	2,000
2000-11-02	1,900	2,030	1,900	1,960	4,100	1,960
2000-10-31	2,170	2,170	1,999	2,000	25,400	2,000
2000-10-30	2,060	2,180	2,060	2,180	8,400	2,180
2000-10-27	2,060	2,070	2,055	2,055	1,800	2,055
2000-10-26	2,050	2,130	2,000	2,050	10,100	2,050
2000-10-25	2,130	2,130	2,010	2,010	9,400	2,010
2000-10-24	1,950	2,050	1,920	2,050	8,200	2,050
2000-10-23	1,990	1,990	1,950	1,950	300	1,950
2000-10-20	1,900	2,000	1,851	2,000	8,700	2,000
2000-10-19	1,800	1,930	1,800	1,930	1,200	1,930
2000-10-18	1,800	1,845	1,800	1,845	1,500	1,845
2000-10-17	1,850	1,850	1,850	1,850	2,300	1,850
2000-10-16	1,800	1,880	1,752	1,850	1,600	1,850
2000-10-13	1,800	1,800	1,750	1,750	3,500	1,750
2000-10-12	1,850	1,870	1,800	1,870	1,900	1,870
2000-10-11	1,880	1,880	1,850	1,878	2,600	1,878
2000-10-10	1,900	1,900	1,890	1,900	1,400	1,900
2000-10-06	1,900	1,900	1,890	1,900	2,200	1,900
2000-10-05	1,901	1,901	1,901	1,901	200	1,901
2000-10-04	1,930	1,930	1,930	1,930	100	1,930
2000-10-03	1,890	1,890	1,890	1,890	100	1,890
2000-10-02	1,950	1,980	1,950	1,980	1,200	1,980
2000-09-29	2,045	2,045	1,890	1,890	12,700	1,890
2000-09-28	1,980	2,000	1,980	2,000	3,700	2,000
2000-09-27	1,956	1,956	1,956	1,956	100	1,956
2000-09-26	1,955	1,955	1,955	1,955	700	1,955
2000-09-25	2,000	2,000	1,950	1,950	5,700	1,950
2000-09-22	1,914	1,924	1,910	1,910	3,700	1,910
2000-09-21	1,911	1,949	1,911	1,911	1,700	1,911
2000-09-20	1,910	1,910	1,910	1,910	400	1,910
2000-09-19	1,910	1,910	1,901	1,905	6,200	1,905
2000-09-18	1,901	1,901	1,900	1,901	1,500	1,901
2000-09-14	1,920	1,950	1,900	1,930	2,100	1,930
2000-09-13	1,949	1,950	1,949	1,950	700	1,950
2000-09-12	1,950	1,950	1,950	1,950	1,400	1,950
2000-09-11	2,000	2,000	1,950	1,950	1,600	1,950
2000-09-08	2,000	2,000	2,000	2,000	100	2,000
2000-09-07	1,950	1,980	1,900	1,980	2,200	1,980
2000-09-06	1,880	1,900	1,880	1,890	7,400	1,890
2000-09-05	2,000	2,010	2,000	2,010	4,400	2,010
2000-09-04	1,985	2,005	1,985	1,985	4,300	1,985
2000-09-01	2,030	2,030	1,980	1,980	4,700	1,980
2000-08-31	2,195	2,195	2,100	2,100	10,800	2,100
2000-08-30	2,060	2,100	2,060	2,100	700	2,100
2000-08-29	2,050	2,100	2,050	2,050	6,300	2,050
2000-08-28	2,000	2,030	2,000	2,030	7,600	2,030
2000-08-25	2,095	2,095	2,000	2,000	13,800	2,000
2000-08-24	2,030	2,080	2,030	2,080	1,000	2,080
2000-08-23	2,145	2,145	2,060	2,110	6,600	2,110
2000-08-22	2,155	2,155	2,145	2,150	3,300	2,150
2000-08-21	2,155	2,155	2,150	2,155	2,200	2,155
2000-08-18	2,155	2,200	2,150	2,150	1,600	2,150
2000-08-17	2,160	2,160	2,150	2,155	4,200	2,155
2000-08-16	2,155	2,155	2,150	2,150	1,900	2,150
2000-08-15	2,150	2,150	2,150	2,150	100	2,150
2000-08-14	2,120	2,160	2,120	2,150	4,000	2,150
2000-08-11	2,250	2,250	2,160	2,160	500	2,160
2000-08-10	2,245	2,245	2,200	2,200	1,700	2,200
2000-08-09	2,215	2,215	2,205	2,205	1,300	2,205
2000-08-08	2,250	2,250	2,210	2,225	1,100	2,225
2000-08-07	2,230	2,235	2,205	2,220	2,000	2,220
2000-08-04	2,280	2,300	2,275	2,280	30,100	2,280
2000-08-03	2,230	2,250	2,230	2,250	600	2,250
2000-08-02	2,240	2,240	2,240	2,240	200	2,240
2000-08-01	2,290	2,290	2,250	2,250	1,900	2,250
2000-07-31	2,345	2,345	2,345	2,345	10,100	2,345
2000-07-28	2,260	2,260	2,225	2,250	4,100	2,250
2000-07-27	2,250	2,250	2,250	2,250	3,800	2,250
2000-07-26	2,275	2,275	2,250	2,250	400	2,250
2000-07-25	2,315	2,315	2,220	2,280	8,500	2,280
2000-07-24	2,300	2,300	2,215	2,215	2,700	2,215
2000-07-21	2,295	2,295	2,295	2,295	100	2,295
2000-07-19	2,295	2,330	2,295	2,330	600	2,330
2000-07-18	2,215	2,230	2,200	2,205	4,700	2,205
2000-07-17	2,290	2,290	2,220	2,220	9,400	2,220
2000-07-14	2,275	2,280	2,275	2,280	400	2,280
2000-07-13	2,350	2,350	2,350	2,350	200	2,350
2000-07-12	2,410	2,410	2,260	2,260	6,900	2,260
2000-07-11	2,330	2,330	2,330	2,330	900	2,330
2000-07-10	2,330	2,340	2,330	2,330	600	2,330
2000-07-07	2,290	2,290	2,290	2,290	1,000	2,290
2000-07-06	2,290	2,300	2,290	2,300	1,200	2,300
2000-07-05	2,285	2,295	2,285	2,285	400	2,285
2000-07-04	2,280	2,285	2,280	2,280	600	2,280
2000-07-03	2,275	2,280	2,260	2,280	1,700	2,280
2000-06-30	2,385	2,385	2,235	2,235	10,600	2,235
2000-06-29	2,265	2,265	2,235	2,240	2,500	2,240
2000-06-28	2,315	2,315	2,235	2,235	1,600	2,235
2000-06-27	2,300	2,320	2,300	2,320	1,100	2,320
2000-06-26	2,320	2,320	2,225	2,225	1,300	2,225
2000-06-23	2,340	2,340	2,280	2,335	7,500	2,335
2000-06-22	2,220	2,300	2,205	2,300	7,600	2,300
2000-06-21	2,215	2,220	2,200	2,220	5,200	2,220
2000-06-20	2,255	2,255	2,215	2,215	1,400	2,215
2000-06-19	2,245	2,245	2,205	2,205	200	2,205
2000-06-16	2,250	2,250	2,205	2,205	200	2,205
2000-06-15	2,320	2,320	2,205	2,205	6,300	2,205
2000-06-14	2,300	2,300	2,200	2,200	8,300	2,200
2000-06-13	2,400	2,400	2,170	2,200	35,800	2,200
2000-06-12	2,290	2,290	2,200	2,210	1,200	2,210
2000-06-09	2,280	2,280	2,210	2,210	2,700	2,210
2000-06-08	2,200	2,300	2,200	2,290	2,100	2,290
2000-06-07	2,200	2,200	2,150	2,170	7,300	2,170
2000-06-06	2,300	2,300	2,200	2,200	14,700	2,200
2000-06-05	2,340	2,340	2,300	2,300	2,000	2,300
2000-06-02	2,350	2,350	2,300	2,300	800	2,300
2000-06-01	2,350	2,350	2,300	2,350	2,300	2,350
2000-05-31	2,500	2,500	2,360	2,360	10,100	2,360
2000-05-30	2,350	2,350	2,330	2,350	1,400	2,350
2000-05-29	2,400	2,400	2,350	2,350	2,100	2,350
2000-05-26	2,320	2,400	2,315	2,400	2,300	2,400
2000-05-25	2,500	2,500	2,305	2,310	5,300	2,310
2000-05-24	2,320	2,340	2,300	2,300	2,100	2,300
2000-05-23	2,360	2,400	2,280	2,280	3,000	2,280
2000-05-22	2,360	2,380	2,360	2,380	3,700	2,380
2000-05-19	2,290	2,370	2,290	2,370	1,100	2,370
2000-05-18	2,400	2,400	2,350	2,350	1,700	2,350
2000-05-17	2,400	2,400	2,400	2,400	100	2,400
2000-05-16	2,500	2,500	2,450	2,450	500	2,450
2000-05-15	2,500	2,500	2,500	2,500	4,400	2,500
2000-05-12	2,380	2,450	2,380	2,450	600	2,450
2000-05-11	2,360	2,370	2,360	2,360	4,000	2,360
2000-05-10	2,360	2,360	2,360	2,360	500	2,360
2000-05-09	2,395	2,400	2,360	2,360	1,900	2,360
2000-05-08	2,420	2,420	2,350	2,420	6,900	2,420
2000-05-02	2,490	2,495	2,420	2,420	7,500	2,420
2000-05-01	2,450	2,495	2,450	2,495	7,000	2,495
2000-04-28	2,450	2,450	2,430	2,450	15,900	2,450
2000-04-27	2,450	2,450	2,420	2,450	3,800	2,450
2000-04-26	2,465	2,465	2,460	2,460	6,100	2,460
2000-04-25	2,430	2,480	2,430	2,465	13,800	2,465
2000-04-24	2,430	2,430	2,400	2,420	5,900	2,420
2000-04-21	2,400	2,430	2,400	2,430	2,800	2,430
2000-04-20	2,350	2,380	2,330	2,330	6,100	2,330
2000-04-19	2,300	2,350	2,300	2,305	8,500	2,305
2000-04-18	2,220	2,260	2,220	2,260	2,100	2,260
2000-04-17	2,205	2,300	2,205	2,215	8,200	2,215
2000-04-14	2,205	2,210	2,200	2,210	2,600	2,210
2000-04-13	2,290	2,300	2,200	2,200	8,600	2,200
2000-04-12	2,240	2,250	2,225	2,250	3,400	2,250
2000-04-11	2,265	2,300	2,200	2,210	4,600	2,210
2000-04-10	2,280	2,280	2,250	2,260	2,100	2,260
2000-04-07	2,170	2,170	2,155	2,160	3,900	2,160
2000-04-06	2,290	2,290	2,150	2,230	3,200	2,230
2000-04-05	2,300	2,300	2,140	2,150	3,700	2,150
2000-04-04	2,300	2,300	2,110	2,150	4,800	2,150
2000-04-03	2,345	2,465	2,300	2,300	2,200	2,300
2000-03-31	2,550	2,550	2,330	2,330	12,300	2,330
2000-03-30	2,280	2,300	2,280	2,300	6,500	2,300
2000-03-29	2,310	2,310	2,285	2,300	2,300	2,300
2000-03-28	2,400	2,400	2,300	2,300	1,800	2,300
2000-03-27	2,300	2,380	2,160	2,300	4,400	2,300
2000-03-24	2,350	2,400	2,295	2,295	8,100	2,295
2000-03-23	2,380	2,380	2,270	2,270	1,600	2,270
2000-03-22	2,350	2,400	2,350	2,350	12,800	2,350
2000-03-21	2,340	2,340	2,300	2,300	12,000	2,300
2000-03-17	2,115	2,180	2,115	2,180	9,200	2,180
2000-03-16	2,170	2,170	2,100	2,110	5,300	2,110
2000-03-15	2,200	2,200	2,145	2,150	400	2,150
2000-03-14	2,105	2,140	2,100	2,140	2,700	2,140
2000-03-13	2,100	2,230	2,100	2,100	23,900	2,100
2000-03-10	2,200	2,210	2,200	2,210	1,600	2,210
2000-03-09	2,290	2,290	2,200	2,200	2,100	2,200
2000-03-08	2,290	2,300	2,290	2,290	900	2,290
2000-03-07	2,350	2,350	2,290	2,290	2,600	2,290
2000-03-06	2,350	2,350	2,250	2,340	3,100	2,340
2000-03-03	2,150	2,210	2,150	2,210	3,900	2,210
2000-03-02	2,270	2,300	2,200	2,200	9,700	2,200
2000-03-01	2,290	2,390	2,290	2,300	9,200	2,300
2000-02-29	2,500	2,500	2,250	2,250	10,500	2,250
2000-02-28	2,400	2,400	2,400	2,400	1,000	2,400
2000-02-25	2,480	2,480	2,400	2,400	5,000	2,400
2000-02-24	2,470	2,470	2,400	2,400	200	2,400
2000-02-23	2,500	2,500	2,450	2,490	1,500	2,490
2000-02-22	2,500	2,500	2,395	2,500	800	2,500
2000-02-21	2,500	2,500	2,500	2,500	5,500	2,500
2000-02-18	2,310	2,600	2,230	2,420	12,000	2,420
2000-02-17	2,200	2,240	2,170	2,235	8,400	2,235
2000-02-16	2,230	2,270	2,150	2,185	18,700	2,185
2000-02-15	2,510	2,510	2,110	2,110	11,600	2,110
2000-02-14	2,500	2,510	2,480	2,510	15,400	2,510
2000-02-10	2,600	2,635	2,510	2,510	4,500	2,510
2000-02-09	2,650	2,650	2,650	2,650	800	2,650
2000-02-08	2,680	2,680	2,600	2,600	3,300	2,600
2000-02-07	2,680	2,680	2,680	2,680	100	2,680
2000-02-04	2,780	2,780	2,680	2,680	600	2,680
2000-02-03	2,700	2,740	2,680	2,700	6,700	2,700
2000-02-02	2,680	2,700	2,680	2,700	6,100	2,700
2000-02-01	2,700	2,700	2,670	2,670	1,000	2,670
2000-01-31	2,850	2,850	2,660	2,660	9,200	2,660
2000-01-28	2,650	2,650	2,620	2,650	2,200	2,650
2000-01-27	2,725	2,725	2,620	2,720	4,200	2,720
2000-01-26	2,850	2,850	2,700	2,720	2,600	2,720
2000-01-25	2,800	2,800	2,800	2,800	5,900	2,800
2000-01-24	2,700	2,700	2,700	2,700	100	2,700
2000-01-21	2,700	2,750	2,700	2,750	3,600	2,750
2000-01-20	2,650	2,650	2,650	2,650	200	2,650
2000-01-19	2,695	2,695	2,690	2,690	200	2,690
2000-01-18	2,800	2,800	2,650	2,650	600	2,650
2000-01-17	2,730	2,780	2,700	2,780	3,800	2,780
2000-01-14	2,690	2,690	2,550	2,690	3,700	2,690
2000-01-13	2,690	2,850	2,650	2,650	4,700	2,650
2000-01-12	2,850	2,850	2,850	2,850	100	2,850
2000-01-11	2,690	2,900	2,690	2,900	1,700	2,900
2000-01-07	2,690	2,700	2,690	2,690	700	2,690
2000-01-06	2,700	2,700	2,700	2,700	800	2,700
2000-01-05	2,670	2,750	2,670	2,700	1,200	2,700

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 [2000年度]

8289 (株)Olympicグループの時系列データ [2000年度]