8289 (株)Olympicグループの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	803	803	782	801	25,100	801
2006-12-28	794	802	790	802	19,100	802
2006-12-27	782	790	782	789	6,500	789
2006-12-26	780	785	762	780	7,600	780
2006-12-25	783	786	780	780	13,700	780
2006-12-22	788	795	785	795	6,000	795
2006-12-21	802	802	793	798	5,400	798
2006-12-20	795	802	790	802	10,500	802
2006-12-19	790	799	787	790	4,300	790
2006-12-18	805	805	798	801	3,300	801
2006-12-15	800	810	795	797	5,600	797
2006-12-14	806	806	797	801	9,500	801
2006-12-13	810	810	803	805	7,300	805
2006-12-12	807	810	800	809	7,800	809
2006-12-11	809	818	798	802	19,000	802
2006-12-08	797	805	793	797	24,900	797
2006-12-07	818	818	800	816	10,600	816
2006-12-06	806	819	797	819	14,000	819
2006-12-05	806	816	800	806	8,900	806
2006-12-04	810	815	791	813	9,500	813
2006-12-01	814	819	806	811	8,700	811
2006-11-30	808	809	791	806	29,400	806
2006-11-29	771	797	767	797	20,300	797
2006-11-28	750	772	750	755	16,600	755
2006-11-27	731	749	731	749	6,700	749
2006-11-24	763	764	730	732	12,900	732
2006-11-22	727	749	727	744	21,600	744
2006-11-21	741	742	725	727	18,900	727
2006-11-20	771	782	768	768	11,400	768
2006-11-17	786	796	780	781	9,800	781
2006-11-16	800	800	780	785	12,400	785
2006-11-15	795	800	790	793	15,000	793
2006-11-14	781	789	780	789	14,900	789
2006-11-13	796	796	781	781	11,500	781
2006-11-10	800	800	791	791	9,600	791
2006-11-09	800	803	790	791	14,700	791
2006-11-08	814	820	801	801	9,600	801
2006-11-07	814	824	809	814	5,400	814
2006-11-06	825	825	809	821	5,200	821
2006-11-02	821	829	815	826	21,200	826
2006-11-01	855	862	834	841	7,900	841
2006-10-31	851	867	840	845	36,500	845
2006-10-30	840	866	835	861	41,200	861
2006-10-27	862	862	835	841	28,100	841
2006-10-26	841	858	830	858	20,500	858
2006-10-25	820	841	818	840	22,900	840
2006-10-24	820	820	814	818	10,600	818
2006-10-23	816	820	813	813	6,200	813
2006-10-20	810	811	809	811	10,300	811
2006-10-19	829	829	808	810	13,800	810
2006-10-18	818	820	810	820	15,700	820
2006-10-17	828	828	818	821	5,900	821
2006-10-16	850	850	820	828	9,400	828
2006-10-13	817	839	817	836	6,900	836
2006-10-12	820	832	813	816	7,100	816
2006-10-11	844	855	807	811	13,500	811
2006-10-10	869	873	840	843	14,100	843
2006-10-06	872	878	866	870	11,400	870
2006-10-05	865	895	861	882	18,200	882
2006-10-04	874	877	857	860	26,600	860
2006-10-03	871	890	871	884	19,000	884
2006-10-02	875	900	865	900	16,600	900
2006-09-29	909	917	896	896	34,800	896
2006-09-28	885	898	883	898	15,100	898
2006-09-27	871	885	868	884	11,900	884
2006-09-26	880	885	859	862	13,100	862
2006-09-25	877	879	869	879	11,000	879
2006-09-22	871	874	866	867	7,300	867
2006-09-21	872	880	868	876	6,400	876
2006-09-20	871	875	870	871	10,800	871
2006-09-19	871	880	871	871	5,700	871
2006-09-15	867	877	867	870	4,700	870
2006-09-14	871	873	868	868	3,300	868
2006-09-13	876	876	868	871	6,000	871
2006-09-12	868	878	867	867	3,900	867
2006-09-11	884	884	866	868	22,700	868
2006-09-08	881	888	876	878	32,200	878
2006-09-07	900	901	883	883	26,800	883
2006-09-06	905	917	905	905	4,600	905
2006-09-05	919	919	905	907	2,900	907
2006-09-04	908	925	908	911	4,900	911
2006-09-01	911	911	902	905	2,300	905
2006-08-31	927	947	915	915	35,900	915
2006-08-30	910	918	910	917	8,500	917
2006-08-29	909	909	901	907	6,800	907
2006-08-28	912	912	900	900	9,900	900
2006-08-25	916	928	906	906	10,800	906
2006-08-24	916	916	906	907	13,600	907
2006-08-23	915	920	915	920	3,700	920
2006-08-22	915	916	901	913	6,800	913
2006-08-21	906	910	905	909	3,300	909
2006-08-18	911	918	903	914	7,300	914
2006-08-17	912	912	900	902	6,400	902
2006-08-16	915	919	902	912	13,800	912
2006-08-15	915	915	900	908	8,200	908
2006-08-14	910	915	910	915	2,900	915
2006-08-11	915	924	910	914	5,700	914
2006-08-10	919	919	907	919	5,400	919
2006-08-09	909	919	894	919	9,200	919
2006-08-08	903	908	890	900	6,700	900
2006-08-07	911	911	890	890	7,400	890
2006-08-04	915	915	903	912	1,300	912
2006-08-03	932	932	900	907	9,000	907
2006-08-02	914	931	908	931	6,800	931
2006-08-01	901	930	901	923	12,900	923
2006-07-31	928	928	905	920	25,300	920
2006-07-28	898	898	882	898	14,500	898
2006-07-27	870	880	870	880	12,500	880
2006-07-26	876	880	870	870	2,300	870
2006-07-25	889	890	873	876	8,500	876
2006-07-24	884	888	873	886	5,300	886
2006-07-21	900	900	881	884	6,200	884
2006-07-20	886	900	881	900	8,600	900
2006-07-19	875	884	860	876	10,500	876
2006-07-18	900	905	860	874	27,200	874
2006-07-14	910	916	900	900	19,800	900
2006-07-13	940	940	926	940	7,800	940
2006-07-12	951	951	930	941	6,800	941
2006-07-11	949	953	944	953	8,200	953
2006-07-10	958	958	925	946	15,800	946
2006-07-07	929	940	929	938	3,600	938
2006-07-06	942	942	911	929	9,200	929
2006-07-05	940	944	931	943	7,000	943
2006-07-04	960	960	925	950	7,700	950
2006-07-03	950	954	939	942	7,500	942
2006-06-30	969	969	941	955	23,200	955
2006-06-29	931	948	929	946	14,600	946
2006-06-28	932	941	930	931	8,100	931
2006-06-27	940	950	936	950	5,600	950
2006-06-26	957	957	933	949	5,400	949
2006-06-23	962	962	944	958	8,900	958
2006-06-22	924	957	924	957	6,600	957
2006-06-21	947	947	915	923	6,100	923
2006-06-20	947	964	940	947	40,600	947
2006-06-19	938	938	921	936	2,700	936
2006-06-16	949	949	920	926	14,500	926
2006-06-15	927	939	916	939	6,900	939
2006-06-14	906	936	906	936	19,100	936
2006-06-13	899	925	889	906	7,600	906
2006-06-12	880	909	880	904	5,400	904
2006-06-09	876	887	866	887	23,900	887
2006-06-08	900	910	880	888	14,300	888
2006-06-07	903	923	903	903	11,600	903
2006-06-06	930	945	923	923	5,200	923
2006-06-05	947	949	923	936	9,200	936
2006-06-02	932	940	915	937	14,000	937
2006-06-01	959	963	939	944	5,800	944
2006-05-31	946	950	936	950	24,100	950
2006-05-30	949	949	936	948	14,500	948
2006-05-29	970	970	948	949	13,800	949
2006-05-26	986	986	973	979	5,700	979
2006-05-25	969	969	948	966	11,900	966
2006-05-24	941	960	935	955	15,400	955
2006-05-23	930	954	930	951	9,000	951
2006-05-22	944	950	931	931	6,400	931
2006-05-19	935	935	924	934	12,500	934
2006-05-18	944	949	932	938	11,500	938
2006-05-17	940	947	930	944	11,800	944
2006-05-16	965	968	953	953	19,400	953
2006-05-15	970	976	968	970	11,800	970
2006-05-12	985	995	965	979	19,200	979
2006-05-11	1,000	1,000	980	994	9,300	994
2006-05-10	1,000	1,005	983	983	13,100	983
2006-05-09	1,024	1,030	999	1,005	31,400	1,005
2006-05-08	1,015	1,019	1,000	1,012	19,100	1,012
2006-05-02	999	1,022	992	1,004	28,900	1,004
2006-05-01	998	999	990	999	19,500	999
2006-04-28	999	999	990	997	54,800	997
2006-04-27	980	997	979	996	24,000	996
2006-04-26	993	993	977	990	33,800	990
2006-04-25	980	996	972	992	51,400	992
2006-04-24	951	994	937	992	68,700	992
2006-04-21	930	953	930	950	31,400	950
2006-04-20	938	944	925	925	15,200	925
2006-04-19	935	947	935	938	12,500	938
2006-04-18	930	941	930	935	10,600	935
2006-04-17	934	940	921	930	34,400	930
2006-04-14	981	991	942	942	40,800	942
2006-04-13	989	994	976	986	22,400	986
2006-04-12	1,000	1,003	992	993	29,800	993
2006-04-11	998	1,003	987	1,002	18,800	1,002
2006-04-10	987	996	986	996	31,900	996
2006-04-07	985	988	983	988	13,900	988
2006-04-06	977	983	965	983	21,500	983
2006-04-05	989	989	955	970	48,100	970
2006-04-04	989	990	982	989	55,000	989
2006-04-03	966	985	944	983	80,100	983
2006-03-31	932	939	926	936	45,700	936
2006-03-30	910	920	908	918	23,600	918
2006-03-29	907	908	900	905	22,000	905
2006-03-28	900	903	898	900	25,500	900
2006-03-27	877	896	877	896	49,400	896
2006-03-24	882	885	874	877	58,900	877
2006-03-23	898	899	881	881	67,200	881
2006-03-22	900	901	895	899	28,900	899
2006-03-20	900	900	895	900	16,000	900
2006-03-17	897	900	894	900	22,300	900
2006-03-16	898	902	895	896	20,000	896
2006-03-15	907	912	895	899	36,600	899
2006-03-14	917	917	891	902	28,900	902
2006-03-13	938	938	913	918	27,500	918
2006-03-10	904	938	904	928	52,200	928
2006-03-09	892	905	891	903	40,000	903
2006-03-08	906	907	892	894	36,900	894
2006-03-07	922	930	915	917	26,300	917
2006-03-06	942	943	930	931	26,700	931
2006-03-03	935	961	930	937	16,900	937
2006-03-02	941	948	938	938	11,200	938
2006-03-01	949	959	940	940	19,900	940
2006-02-28	956	960	948	949	38,600	949
2006-02-27	950	969	950	952	35,100	952
2006-02-24	963	964	945	946	44,300	946
2006-02-23	965	965	942	952	27,100	952
2006-02-22	973	990	970	970	15,500	970
2006-02-21	976	980	956	972	33,000	972
2006-02-20	986	988	980	981	16,200	981
2006-02-17	1,001	1,003	990	991	22,900	991
2006-02-16	1,000	1,005	995	996	17,200	996
2006-02-15	1,025	1,025	997	1,002	26,900	1,002
2006-02-14	1,039	1,039	1,002	1,020	19,600	1,020
2006-02-13	1,026	1,031	1,019	1,020	22,100	1,020
2006-02-10	1,049	1,049	1,036	1,040	6,100	1,040
2006-02-09	1,050	1,050	1,040	1,044	8,900	1,044
2006-02-08	1,051	1,057	1,040	1,040	11,700	1,040
2006-02-07	1,060	1,062	1,046	1,049	8,100	1,049
2006-02-06	1,051	1,065	1,043	1,052	11,400	1,052
2006-02-03	1,060	1,060	1,045	1,050	14,800	1,050
2006-02-02	1,062	1,068	1,050	1,056	11,100	1,056
2006-02-01	1,084	1,100	1,056	1,058	14,700	1,058
2006-01-31	1,082	1,086	1,077	1,078	34,000	1,078
2006-01-30	1,061	1,069	1,058	1,067	17,500	1,067
2006-01-27	1,050	1,055	1,049	1,055	16,900	1,055
2006-01-26	1,050	1,059	1,034	1,037	20,700	1,037
2006-01-25	1,057	1,060	1,048	1,050	16,500	1,050
2006-01-24	1,033	1,060	1,033	1,058	13,100	1,058
2006-01-23	1,030	1,055	1,030	1,031	15,400	1,031
2006-01-20	1,040	1,044	1,035	1,043	8,900	1,043
2006-01-19	1,018	1,053	1,018	1,053	13,400	1,053
2006-01-18	1,040	1,049	1,025	1,027	25,300	1,027
2006-01-17	1,054	1,064	1,048	1,048	34,000	1,048
2006-01-16	1,050	1,058	1,043	1,052	13,500	1,052
2006-01-13	1,036	1,050	1,036	1,045	16,600	1,045
2006-01-12	1,047	1,047	1,034	1,034	23,800	1,034
2006-01-11	1,042	1,048	1,035	1,039	42,800	1,039
2006-01-10	1,050	1,053	1,041	1,041	38,300	1,041
2006-01-06	1,057	1,057	1,038	1,047	30,700	1,047
2006-01-05	1,038	1,057	1,038	1,038	32,200	1,038
2006-01-04	1,049	1,055	1,030	1,042	14,300	1,042

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 [2006年度]

8289 (株)Olympicグループの時系列データ [2006年度]