8289 (株)Olympicグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 654 | 672 | 654 | 669 | 25,300 | 669 |
| 2008-12-29 | 646 | 684 | 645 | 684 | 21,300 | 684 |
| 2008-12-26 | 611 | 648 | 611 | 640 | 10,400 | 640 |
| 2008-12-25 | 601 | 628 | 596 | 605 | 7,500 | 605 |
| 2008-12-24 | 604 | 613 | 601 | 606 | 9,200 | 606 |
| 2008-12-22 | 587 | 614 | 587 | 608 | 5,700 | 608 |
| 2008-12-19 | 593 | 618 | 583 | 587 | 20,400 | 587 |
| 2008-12-18 | 608 | 619 | 594 | 603 | 7,000 | 603 |
| 2008-12-17 | 600 | 614 | 596 | 607 | 11,200 | 607 |
| 2008-12-16 | 602 | 612 | 590 | 594 | 5,700 | 594 |
| 2008-12-15 | 608 | 620 | 608 | 612 | 13,200 | 612 |
| 2008-12-12 | 589 | 608 | 576 | 607 | 30,700 | 607 |
| 2008-12-11 | 605 | 615 | 603 | 609 | 8,900 | 609 |
| 2008-12-10 | 596 | 623 | 596 | 615 | 12,700 | 615 |
| 2008-12-09 | 630 | 640 | 612 | 616 | 12,000 | 616 |
| 2008-12-08 | 635 | 643 | 619 | 636 | 22,700 | 636 |
| 2008-12-05 | 609 | 627 | 600 | 615 | 15,500 | 615 |
| 2008-12-04 | 615 | 625 | 605 | 625 | 22,600 | 625 |
| 2008-12-03 | 577 | 610 | 573 | 605 | 60,000 | 605 |
| 2008-12-02 | 560 | 596 | 560 | 567 | 36,400 | 567 |
| 2008-12-01 | 596 | 598 | 566 | 581 | 37,900 | 581 |
| 2008-11-28 | 614 | 624 | 598 | 606 | 47,000 | 606 |
| 2008-11-27 | 630 | 643 | 628 | 643 | 22,000 | 643 |
| 2008-11-26 | 629 | 629 | 615 | 627 | 9,500 | 627 |
| 2008-11-25 | 641 | 643 | 604 | 630 | 17,600 | 630 |
| 2008-11-21 | 595 | 630 | 595 | 630 | 10,100 | 630 |
| 2008-11-20 | 639 | 639 | 615 | 615 | 6,100 | 615 |
| 2008-11-19 | 609 | 634 | 609 | 629 | 6,500 | 629 |
| 2008-11-18 | 614 | 644 | 603 | 605 | 12,500 | 605 |
| 2008-11-17 | 597 | 621 | 587 | 612 | 7,600 | 612 |
| 2008-11-14 | 643 | 665 | 592 | 604 | 20,000 | 604 |
| 2008-11-13 | 629 | 630 | 606 | 613 | 5,800 | 613 |
| 2008-11-12 | 630 | 650 | 630 | 631 | 10,900 | 631 |
| 2008-11-11 | 668 | 668 | 630 | 632 | 15,200 | 632 |
| 2008-11-10 | 650 | 671 | 641 | 658 | 37,600 | 658 |
| 2008-11-07 | 672 | 688 | 668 | 669 | 9,100 | 669 |
| 2008-11-06 | 700 | 715 | 693 | 694 | 11,400 | 694 |
| 2008-11-05 | 714 | 720 | 692 | 720 | 19,200 | 720 |
| 2008-11-04 | 677 | 719 | 668 | 702 | 19,700 | 702 |
| 2008-10-31 | 691 | 693 | 678 | 682 | 45,500 | 682 |
| 2008-10-30 | 636 | 684 | 620 | 681 | 46,900 | 681 |
| 2008-10-29 | 643 | 650 | 608 | 633 | 29,700 | 633 |
| 2008-10-28 | 572 | 610 | 550 | 596 | 15,100 | 596 |
| 2008-10-27 | 572 | 595 | 562 | 562 | 16,800 | 562 |
| 2008-10-24 | 618 | 619 | 579 | 582 | 25,200 | 582 |
| 2008-10-23 | 610 | 639 | 596 | 638 | 26,600 | 638 |
| 2008-10-22 | 649 | 659 | 636 | 636 | 15,300 | 636 |
| 2008-10-21 | 689 | 696 | 670 | 679 | 21,800 | 679 |
| 2008-10-20 | 635 | 675 | 626 | 675 | 16,400 | 675 |
| 2008-10-17 | 610 | 661 | 610 | 655 | 12,200 | 655 |
| 2008-10-16 | 596 | 622 | 585 | 600 | 15,900 | 600 |
| 2008-10-15 | 668 | 668 | 627 | 641 | 15,200 | 641 |
| 2008-10-14 | 605 | 640 | 605 | 640 | 24,600 | 640 |
| 2008-10-10 | 582 | 582 | 560 | 566 | 31,100 | 566 |
| 2008-10-09 | 580 | 610 | 580 | 603 | 38,000 | 603 |
| 2008-10-08 | 645 | 646 | 610 | 614 | 54,600 | 614 |
| 2008-10-07 | 673 | 680 | 652 | 659 | 49,500 | 659 |
| 2008-10-06 | 701 | 710 | 688 | 693 | 20,900 | 693 |
| 2008-10-03 | 713 | 717 | 706 | 709 | 15,700 | 709 |
| 2008-10-02 | 718 | 719 | 711 | 713 | 10,900 | 713 |
| 2008-10-01 | 716 | 717 | 704 | 717 | 24,000 | 717 |
| 2008-09-30 | 706 | 710 | 696 | 710 | 35,600 | 710 |
| 2008-09-29 | 691 | 709 | 691 | 706 | 19,500 | 706 |
| 2008-09-26 | 700 | 700 | 690 | 690 | 27,900 | 690 |
| 2008-09-25 | 689 | 695 | 686 | 690 | 13,800 | 690 |
| 2008-09-24 | 674 | 687 | 673 | 687 | 17,300 | 687 |
| 2008-09-22 | 699 | 699 | 688 | 688 | 8,500 | 688 |
| 2008-09-19 | 697 | 699 | 687 | 694 | 45,400 | 694 |
| 2008-09-18 | 666 | 684 | 666 | 671 | 57,100 | 671 |
| 2008-09-17 | 670 | 675 | 668 | 668 | 45,200 | 668 |
| 2008-09-16 | 690 | 690 | 658 | 672 | 74,200 | 672 |
| 2008-09-12 | 674 | 695 | 674 | 691 | 67,200 | 691 |
| 2008-09-11 | 675 | 690 | 675 | 686 | 42,200 | 686 |
| 2008-09-10 | 660 | 684 | 660 | 684 | 48,800 | 684 |
| 2008-09-09 | 674 | 677 | 670 | 670 | 15,400 | 670 |
| 2008-09-08 | 674 | 680 | 673 | 675 | 24,500 | 675 |
| 2008-09-05 | 673 | 675 | 668 | 672 | 32,900 | 672 |
| 2008-09-04 | 680 | 684 | 676 | 682 | 39,900 | 682 |
| 2008-09-03 | 675 | 680 | 674 | 680 | 24,700 | 680 |
| 2008-09-02 | 673 | 682 | 670 | 674 | 35,800 | 674 |
| 2008-09-01 | 666 | 680 | 666 | 673 | 27,100 | 673 |
| 2008-08-29 | 665 | 683 | 663 | 683 | 58,700 | 683 |
| 2008-08-28 | 657 | 669 | 650 | 662 | 43,600 | 662 |
| 2008-08-27 | 652 | 652 | 640 | 647 | 11,300 | 647 |
| 2008-08-26 | 650 | 664 | 645 | 651 | 30,200 | 651 |
| 2008-08-25 | 647 | 665 | 647 | 657 | 40,700 | 657 |
| 2008-08-22 | 606 | 648 | 606 | 648 | 18,700 | 648 |
| 2008-08-21 | 599 | 610 | 599 | 610 | 5,500 | 610 |
| 2008-08-20 | 590 | 609 | 590 | 609 | 7,100 | 609 |
| 2008-08-19 | 595 | 599 | 591 | 594 | 25,300 | 594 |
| 2008-08-18 | 608 | 615 | 597 | 613 | 20,800 | 613 |
| 2008-08-15 | 591 | 609 | 591 | 603 | 8,900 | 603 |
| 2008-08-14 | 590 | 610 | 590 | 599 | 14,200 | 599 |
| 2008-08-13 | 586 | 594 | 567 | 580 | 15,800 | 580 |
| 2008-08-12 | 597 | 614 | 597 | 600 | 11,000 | 600 |
| 2008-08-11 | 599 | 611 | 599 | 607 | 12,600 | 607 |
| 2008-08-08 | 585 | 613 | 575 | 609 | 11,700 | 609 |
| 2008-08-07 | 605 | 608 | 593 | 595 | 18,800 | 595 |
| 2008-08-06 | 590 | 608 | 583 | 605 | 34,300 | 605 |
| 2008-08-05 | 572 | 590 | 572 | 583 | 12,400 | 583 |
| 2008-08-04 | 570 | 584 | 565 | 584 | 16,900 | 584 |
| 2008-08-01 | 588 | 589 | 580 | 580 | 10,800 | 580 |
| 2008-07-31 | 584 | 588 | 579 | 587 | 56,200 | 587 |
| 2008-07-30 | 559 | 585 | 558 | 585 | 48,700 | 585 |
| 2008-07-29 | 545 | 558 | 545 | 553 | 20,600 | 553 |
| 2008-07-28 | 533 | 558 | 533 | 555 | 35,100 | 555 |
| 2008-07-25 | 549 | 550 | 530 | 531 | 18,200 | 531 |
| 2008-07-24 | 540 | 550 | 535 | 550 | 16,400 | 550 |
| 2008-07-23 | 531 | 550 | 516 | 530 | 15,200 | 530 |
| 2008-07-22 | 525 | 529 | 515 | 529 | 14,900 | 529 |
| 2008-07-18 | 545 | 545 | 523 | 524 | 9,600 | 524 |
| 2008-07-17 | 529 | 539 | 524 | 538 | 7,900 | 538 |
| 2008-07-16 | 534 | 539 | 528 | 528 | 7,500 | 528 |
| 2008-07-15 | 530 | 537 | 521 | 524 | 11,800 | 524 |
| 2008-07-14 | 540 | 546 | 515 | 523 | 26,800 | 523 |
| 2008-07-11 | 558 | 565 | 545 | 545 | 27,000 | 545 |
| 2008-07-10 | 526 | 570 | 526 | 547 | 52,100 | 547 |
| 2008-07-09 | 533 | 543 | 525 | 525 | 10,000 | 525 |
| 2008-07-08 | 531 | 538 | 523 | 538 | 8,500 | 538 |
| 2008-07-07 | 540 | 542 | 530 | 536 | 16,300 | 536 |
| 2008-07-04 | 544 | 544 | 523 | 530 | 14,400 | 530 |
| 2008-07-03 | 531 | 537 | 531 | 535 | 7,100 | 535 |
| 2008-07-02 | 541 | 547 | 533 | 534 | 10,100 | 534 |
| 2008-07-01 | 545 | 560 | 532 | 551 | 16,200 | 551 |
| 2008-06-30 | 554 | 562 | 542 | 555 | 32,300 | 555 |
| 2008-06-27 | 543 | 554 | 541 | 554 | 22,600 | 554 |
| 2008-06-26 | 545 | 550 | 541 | 543 | 14,600 | 543 |
| 2008-06-25 | 554 | 554 | 532 | 550 | 21,000 | 550 |
| 2008-06-24 | 546 | 555 | 536 | 555 | 11,200 | 555 |
| 2008-06-23 | 537 | 549 | 527 | 536 | 14,000 | 536 |
| 2008-06-20 | 554 | 560 | 536 | 542 | 19,300 | 542 |
| 2008-06-19 | 571 | 573 | 558 | 564 | 20,000 | 564 |
| 2008-06-18 | 572 | 583 | 562 | 571 | 11,200 | 571 |
| 2008-06-17 | 578 | 590 | 565 | 572 | 13,800 | 572 |
| 2008-06-16 | 584 | 588 | 562 | 569 | 15,700 | 569 |
| 2008-06-13 | 630 | 630 | 566 | 576 | 72,700 | 576 |
| 2008-06-12 | 559 | 587 | 553 | 580 | 39,900 | 580 |
| 2008-06-11 | 551 | 563 | 551 | 559 | 7,100 | 559 |
| 2008-06-10 | 550 | 570 | 548 | 560 | 15,400 | 560 |
| 2008-06-09 | 553 | 564 | 550 | 550 | 24,100 | 550 |
| 2008-06-06 | 574 | 589 | 573 | 573 | 17,200 | 573 |
| 2008-06-05 | 566 | 578 | 565 | 574 | 9,800 | 574 |
| 2008-06-04 | 576 | 580 | 565 | 575 | 20,500 | 575 |
| 2008-06-03 | 589 | 593 | 556 | 571 | 31,100 | 571 |
| 2008-06-02 | 598 | 598 | 588 | 588 | 6,800 | 588 |
| 2008-05-30 | 591 | 600 | 585 | 588 | 35,600 | 588 |
| 2008-05-29 | 583 | 615 | 583 | 609 | 22,000 | 609 |
| 2008-05-28 | 592 | 599 | 570 | 582 | 29,600 | 582 |
| 2008-05-27 | 587 | 597 | 587 | 591 | 6,800 | 591 |
| 2008-05-26 | 593 | 600 | 582 | 585 | 13,500 | 585 |
| 2008-05-23 | 610 | 611 | 587 | 587 | 14,900 | 587 |
| 2008-05-22 | 590 | 606 | 583 | 606 | 9,100 | 606 |
| 2008-05-21 | 607 | 608 | 587 | 596 | 17,700 | 596 |
| 2008-05-20 | 608 | 616 | 608 | 608 | 6,000 | 608 |
| 2008-05-19 | 620 | 627 | 606 | 612 | 11,400 | 612 |
| 2008-05-16 | 619 | 620 | 604 | 610 | 10,400 | 610 |
| 2008-05-15 | 624 | 630 | 610 | 610 | 12,800 | 610 |
| 2008-05-14 | 605 | 620 | 597 | 616 | 12,900 | 616 |
| 2008-05-13 | 601 | 607 | 596 | 606 | 7,400 | 606 |
| 2008-05-12 | 602 | 619 | 587 | 608 | 16,000 | 608 |
| 2008-05-09 | 637 | 637 | 595 | 616 | 16,800 | 616 |
| 2008-05-08 | 642 | 644 | 626 | 628 | 4,000 | 628 |
| 2008-05-07 | 645 | 645 | 628 | 636 | 16,800 | 636 |
| 2008-05-02 | 632 | 650 | 632 | 635 | 18,900 | 635 |
| 2008-05-01 | 655 | 658 | 642 | 642 | 7,800 | 642 |
| 2008-04-30 | 680 | 680 | 660 | 663 | 30,800 | 663 |
| 2008-04-28 | 663 | 670 | 657 | 670 | 21,400 | 670 |
| 2008-04-25 | 635 | 651 | 630 | 650 | 21,200 | 650 |
| 2008-04-24 | 634 | 655 | 625 | 639 | 13,500 | 639 |
| 2008-04-23 | 630 | 634 | 621 | 634 | 8,800 | 634 |
| 2008-04-22 | 626 | 629 | 615 | 629 | 10,800 | 629 |
| 2008-04-21 | 618 | 628 | 602 | 623 | 16,300 | 623 |
| 2008-04-18 | 608 | 621 | 591 | 611 | 29,500 | 611 |
| 2008-04-17 | 595 | 615 | 594 | 600 | 24,900 | 600 |
| 2008-04-16 | 635 | 635 | 580 | 580 | 44,300 | 580 |
| 2008-04-15 | 603 | 639 | 603 | 633 | 4,000 | 633 |
| 2008-04-14 | 609 | 613 | 605 | 606 | 4,800 | 606 |
| 2008-04-11 | 614 | 649 | 614 | 639 | 10,200 | 639 |
| 2008-04-10 | 612 | 627 | 611 | 614 | 6,800 | 614 |
| 2008-04-09 | 642 | 650 | 626 | 627 | 5,000 | 627 |
| 2008-04-08 | 632 | 650 | 631 | 642 | 5,900 | 642 |
| 2008-04-07 | 642 | 660 | 633 | 652 | 4,900 | 652 |
| 2008-04-04 | 660 | 660 | 643 | 652 | 8,200 | 652 |
| 2008-04-03 | 669 | 670 | 658 | 666 | 9,800 | 666 |
| 2008-04-02 | 680 | 683 | 673 | 679 | 5,800 | 679 |
| 2008-04-01 | 649 | 677 | 644 | 660 | 16,200 | 660 |
| 2008-03-31 | 671 | 673 | 627 | 628 | 34,400 | 628 |
| 2008-03-28 | 621 | 655 | 621 | 651 | 15,500 | 651 |
| 2008-03-27 | 590 | 645 | 590 | 611 | 9,400 | 611 |
| 2008-03-26 | 568 | 600 | 568 | 593 | 8,000 | 593 |
| 2008-03-25 | 572 | 620 | 553 | 568 | 9,400 | 568 |
| 2008-03-24 | 546 | 578 | 546 | 562 | 7,200 | 562 |
| 2008-03-21 | 533 | 545 | 533 | 543 | 11,900 | 543 |
| 2008-03-19 | 548 | 549 | 529 | 549 | 4,400 | 549 |
| 2008-03-18 | 535 | 535 | 521 | 530 | 7,500 | 530 |
| 2008-03-17 | 553 | 553 | 531 | 552 | 5,700 | 552 |
| 2008-03-14 | 562 | 571 | 554 | 554 | 32,200 | 554 |
| 2008-03-13 | 585 | 586 | 576 | 576 | 6,600 | 576 |
| 2008-03-12 | 614 | 614 | 608 | 609 | 4,800 | 609 |
| 2008-03-11 | 580 | 585 | 567 | 584 | 5,400 | 584 |
| 2008-03-10 | 581 | 590 | 580 | 586 | 6,900 | 586 |
| 2008-03-07 | 585 | 588 | 583 | 583 | 7,800 | 583 |
| 2008-03-06 | 585 | 598 | 585 | 598 | 2,700 | 598 |
| 2008-03-05 | 603 | 603 | 585 | 585 | 8,000 | 585 |
| 2008-03-04 | 596 | 605 | 591 | 593 | 8,700 | 593 |
| 2008-03-03 | 609 | 625 | 605 | 606 | 5,900 | 606 |
| 2008-02-29 | 640 | 640 | 627 | 627 | 27,700 | 627 |
| 2008-02-28 | 635 | 647 | 630 | 639 | 14,600 | 639 |
| 2008-02-27 | 630 | 645 | 625 | 638 | 12,400 | 638 |
| 2008-02-26 | 640 | 640 | 611 | 611 | 13,700 | 611 |
| 2008-02-25 | 631 | 645 | 622 | 641 | 15,000 | 641 |
| 2008-02-22 | 604 | 615 | 604 | 610 | 3,500 | 610 |
| 2008-02-21 | 602 | 627 | 601 | 614 | 10,600 | 614 |
| 2008-02-20 | 628 | 628 | 600 | 601 | 8,300 | 601 |
| 2008-02-19 | 624 | 630 | 613 | 628 | 3,600 | 628 |
| 2008-02-18 | 635 | 644 | 622 | 622 | 4,400 | 622 |
| 2008-02-15 | 627 | 645 | 622 | 635 | 8,300 | 635 |
| 2008-02-14 | 622 | 638 | 622 | 626 | 4,500 | 626 |
| 2008-02-13 | 602 | 612 | 600 | 612 | 12,200 | 612 |
| 2008-02-12 | 618 | 618 | 600 | 610 | 2,800 | 610 |
| 2008-02-08 | 606 | 622 | 606 | 618 | 1,900 | 618 |
| 2008-02-07 | 612 | 618 | 603 | 615 | 2,400 | 615 |
| 2008-02-06 | 610 | 619 | 602 | 612 | 10,000 | 612 |
| 2008-02-05 | 644 | 653 | 641 | 641 | 3,300 | 641 |
| 2008-02-04 | 662 | 678 | 650 | 654 | 12,300 | 654 |
| 2008-02-01 | 655 | 669 | 655 | 663 | 4,500 | 663 |
| 2008-01-31 | 619 | 650 | 619 | 650 | 33,800 | 650 |
| 2008-01-30 | 610 | 628 | 599 | 624 | 22,900 | 624 |
| 2008-01-29 | 587 | 608 | 587 | 603 | 11,300 | 603 |
| 2008-01-28 | 585 | 585 | 571 | 582 | 12,900 | 582 |
| 2008-01-25 | 562 | 601 | 562 | 587 | 20,400 | 587 |
| 2008-01-24 | 555 | 555 | 546 | 554 | 13,100 | 554 |
| 2008-01-23 | 545 | 560 | 531 | 555 | 18,700 | 555 |
| 2008-01-22 | 573 | 584 | 552 | 555 | 10,100 | 555 |
| 2008-01-21 | 585 | 594 | 580 | 580 | 8,600 | 580 |
| 2008-01-18 | 588 | 600 | 574 | 595 | 16,100 | 595 |
| 2008-01-17 | 593 | 597 | 577 | 597 | 12,600 | 597 |
| 2008-01-16 | 582 | 600 | 557 | 583 | 15,800 | 583 |
| 2008-01-15 | 621 | 627 | 594 | 605 | 21,400 | 605 |
| 2008-01-11 | 638 | 648 | 620 | 621 | 13,800 | 621 |
| 2008-01-10 | 667 | 669 | 647 | 647 | 8,600 | 647 |
| 2008-01-09 | 634 | 670 | 620 | 666 | 11,400 | 666 |
| 2008-01-08 | 622 | 642 | 618 | 633 | 13,800 | 633 |
| 2008-01-07 | 620 | 637 | 616 | 635 | 18,200 | 635 |
| 2008-01-04 | 701 | 701 | 639 | 639 | 11,000 | 639 |
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
