8289 (株)Olympicグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 646 | 646 | 627 | 628 | 24,300 | 628 |
| 2009-12-29 | 630 | 644 | 630 | 643 | 16,500 | 643 |
| 2009-12-28 | 640 | 646 | 635 | 635 | 8,000 | 635 |
| 2009-12-25 | 635 | 636 | 625 | 634 | 8,400 | 634 |
| 2009-12-24 | 630 | 636 | 628 | 635 | 5,600 | 635 |
| 2009-12-22 | 631 | 638 | 626 | 628 | 6,800 | 628 |
| 2009-12-21 | 627 | 627 | 618 | 621 | 4,300 | 621 |
| 2009-12-18 | 635 | 635 | 621 | 627 | 7,100 | 627 |
| 2009-12-17 | 639 | 644 | 619 | 636 | 10,300 | 636 |
| 2009-12-16 | 630 | 649 | 621 | 630 | 12,000 | 630 |
| 2009-12-15 | 617 | 622 | 612 | 620 | 5,000 | 620 |
| 2009-12-14 | 644 | 650 | 600 | 622 | 22,400 | 622 |
| 2009-12-11 | 620 | 634 | 609 | 624 | 17,100 | 624 |
| 2009-12-10 | 627 | 627 | 608 | 618 | 6,400 | 618 |
| 2009-12-09 | 605 | 630 | 605 | 627 | 5,300 | 627 |
| 2009-12-08 | 616 | 628 | 613 | 624 | 6,900 | 624 |
| 2009-12-07 | 617 | 627 | 613 | 616 | 6,300 | 616 |
| 2009-12-04 | 612 | 624 | 607 | 624 | 4,400 | 624 |
| 2009-12-03 | 613 | 624 | 596 | 622 | 21,500 | 622 |
| 2009-12-02 | 598 | 619 | 598 | 603 | 8,600 | 603 |
| 2009-12-01 | 609 | 615 | 598 | 612 | 19,400 | 612 |
| 2009-11-30 | 598 | 601 | 595 | 599 | 29,400 | 599 |
| 2009-11-27 | 590 | 611 | 587 | 600 | 16,600 | 600 |
| 2009-11-26 | 590 | 590 | 582 | 589 | 2,900 | 589 |
| 2009-11-25 | 595 | 595 | 570 | 588 | 13,300 | 588 |
| 2009-11-24 | 579 | 589 | 579 | 585 | 14,000 | 585 |
| 2009-11-20 | 596 | 600 | 596 | 599 | 4,400 | 599 |
| 2009-11-19 | 611 | 613 | 595 | 595 | 2,600 | 595 |
| 2009-11-18 | 599 | 611 | 599 | 604 | 4,500 | 604 |
| 2009-11-17 | 591 | 607 | 587 | 598 | 4,800 | 598 |
| 2009-11-16 | 601 | 611 | 598 | 600 | 3,300 | 600 |
| 2009-11-13 | 582 | 616 | 582 | 600 | 6,700 | 600 |
| 2009-11-12 | 617 | 617 | 601 | 602 | 7,800 | 602 |
| 2009-11-11 | 626 | 627 | 617 | 617 | 4,600 | 617 |
| 2009-11-10 | 628 | 648 | 628 | 636 | 6,000 | 636 |
| 2009-11-09 | 630 | 638 | 628 | 636 | 4,100 | 636 |
| 2009-11-06 | 646 | 646 | 632 | 637 | 3,700 | 637 |
| 2009-11-05 | 643 | 646 | 639 | 646 | 3,500 | 646 |
| 2009-11-04 | 638 | 647 | 636 | 645 | 6,000 | 645 |
| 2009-11-02 | 647 | 648 | 644 | 648 | 6,000 | 648 |
| 2009-10-30 | 649 | 649 | 642 | 647 | 25,900 | 647 |
| 2009-10-29 | 632 | 650 | 632 | 648 | 21,100 | 648 |
| 2009-10-28 | 629 | 639 | 629 | 639 | 10,500 | 639 |
| 2009-10-27 | 639 | 641 | 623 | 639 | 13,700 | 639 |
| 2009-10-26 | 636 | 639 | 626 | 634 | 9,800 | 634 |
| 2009-10-23 | 637 | 637 | 625 | 629 | 9,400 | 629 |
| 2009-10-22 | 635 | 635 | 626 | 633 | 6,000 | 633 |
| 2009-10-21 | 630 | 637 | 630 | 637 | 4,100 | 637 |
| 2009-10-20 | 630 | 635 | 623 | 632 | 8,000 | 632 |
| 2009-10-19 | 618 | 620 | 612 | 620 | 7,900 | 620 |
| 2009-10-16 | 607 | 619 | 604 | 615 | 6,200 | 615 |
| 2009-10-15 | 617 | 620 | 603 | 617 | 10,000 | 617 |
| 2009-10-14 | 603 | 615 | 595 | 615 | 11,500 | 615 |
| 2009-10-13 | 599 | 600 | 589 | 590 | 7,000 | 590 |
| 2009-10-09 | 585 | 599 | 585 | 595 | 6,300 | 595 |
| 2009-10-08 | 610 | 610 | 585 | 589 | 17,200 | 589 |
| 2009-10-07 | 589 | 600 | 586 | 600 | 7,500 | 600 |
| 2009-10-06 | 594 | 597 | 587 | 593 | 3,600 | 593 |
| 2009-10-05 | 613 | 613 | 589 | 600 | 7,200 | 600 |
| 2009-10-02 | 583 | 604 | 583 | 604 | 5,600 | 604 |
| 2009-10-01 | 620 | 620 | 610 | 612 | 3,200 | 612 |
| 2009-09-30 | 615 | 620 | 614 | 620 | 24,500 | 620 |
| 2009-09-29 | 608 | 614 | 602 | 614 | 19,400 | 614 |
| 2009-09-28 | 595 | 609 | 589 | 608 | 13,200 | 608 |
| 2009-09-25 | 601 | 601 | 582 | 587 | 12,100 | 587 |
| 2009-09-24 | 576 | 597 | 576 | 597 | 11,600 | 597 |
| 2009-09-18 | 571 | 578 | 567 | 572 | 9,100 | 572 |
| 2009-09-17 | 579 | 582 | 571 | 577 | 6,000 | 577 |
| 2009-09-16 | 581 | 591 | 578 | 578 | 7,100 | 578 |
| 2009-09-15 | 585 | 585 | 576 | 584 | 10,900 | 584 |
| 2009-09-14 | 592 | 598 | 583 | 583 | 11,400 | 583 |
| 2009-09-11 | 599 | 599 | 590 | 591 | 18,900 | 591 |
| 2009-09-10 | 601 | 608 | 600 | 600 | 6,300 | 600 |
| 2009-09-09 | 599 | 599 | 593 | 593 | 2,800 | 593 |
| 2009-09-08 | 600 | 600 | 590 | 595 | 10,000 | 595 |
| 2009-09-07 | 600 | 602 | 596 | 600 | 2,100 | 600 |
| 2009-09-04 | 601 | 605 | 595 | 595 | 11,100 | 595 |
| 2009-09-03 | 605 | 614 | 600 | 610 | 12,400 | 610 |
| 2009-09-02 | 605 | 616 | 600 | 601 | 13,400 | 601 |
| 2009-09-01 | 613 | 628 | 613 | 615 | 4,200 | 615 |
| 2009-08-31 | 622 | 627 | 610 | 618 | 39,300 | 618 |
| 2009-08-28 | 612 | 615 | 611 | 614 | 12,800 | 614 |
| 2009-08-27 | 611 | 613 | 608 | 612 | 5,200 | 612 |
| 2009-08-26 | 612 | 613 | 609 | 613 | 5,200 | 613 |
| 2009-08-25 | 610 | 611 | 607 | 607 | 7,600 | 607 |
| 2009-08-24 | 612 | 620 | 603 | 612 | 12,200 | 612 |
| 2009-08-21 | 607 | 610 | 601 | 602 | 11,000 | 602 |
| 2009-08-20 | 605 | 613 | 605 | 612 | 7,200 | 612 |
| 2009-08-19 | 604 | 607 | 604 | 605 | 3,000 | 605 |
| 2009-08-18 | 602 | 607 | 602 | 606 | 3,300 | 606 |
| 2009-08-17 | 612 | 613 | 603 | 609 | 9,200 | 609 |
| 2009-08-14 | 612 | 613 | 611 | 612 | 6,600 | 612 |
| 2009-08-13 | 608 | 612 | 604 | 610 | 2,800 | 610 |
| 2009-08-12 | 611 | 611 | 607 | 608 | 5,000 | 608 |
| 2009-08-11 | 610 | 615 | 609 | 613 | 4,200 | 613 |
| 2009-08-10 | 608 | 613 | 607 | 611 | 3,400 | 611 |
| 2009-08-07 | 608 | 611 | 600 | 608 | 10,400 | 608 |
| 2009-08-06 | 604 | 609 | 604 | 607 | 2,000 | 607 |
| 2009-08-05 | 612 | 612 | 606 | 606 | 2,400 | 606 |
| 2009-08-04 | 611 | 612 | 606 | 612 | 4,000 | 612 |
| 2009-08-03 | 610 | 612 | 606 | 609 | 6,900 | 609 |
| 2009-07-31 | 607 | 609 | 600 | 606 | 46,100 | 606 |
| 2009-07-30 | 622 | 630 | 621 | 627 | 34,300 | 627 |
| 2009-07-29 | 615 | 620 | 615 | 619 | 6,900 | 619 |
| 2009-07-28 | 614 | 615 | 609 | 614 | 4,700 | 614 |
| 2009-07-27 | 610 | 620 | 609 | 612 | 9,800 | 612 |
| 2009-07-24 | 605 | 610 | 602 | 607 | 12,500 | 607 |
| 2009-07-23 | 619 | 619 | 609 | 609 | 11,300 | 609 |
| 2009-07-22 | 613 | 616 | 606 | 612 | 8,300 | 612 |
| 2009-07-21 | 601 | 610 | 601 | 605 | 6,100 | 605 |
| 2009-07-17 | 602 | 605 | 598 | 598 | 3,300 | 598 |
| 2009-07-16 | 606 | 607 | 596 | 596 | 6,800 | 596 |
| 2009-07-15 | 612 | 612 | 593 | 598 | 15,600 | 598 |
| 2009-07-14 | 603 | 623 | 601 | 612 | 20,900 | 612 |
| 2009-07-13 | 625 | 631 | 598 | 603 | 29,100 | 603 |
| 2009-07-10 | 605 | 614 | 605 | 613 | 10,900 | 613 |
| 2009-07-09 | 610 | 614 | 601 | 603 | 15,400 | 603 |
| 2009-07-08 | 617 | 621 | 610 | 610 | 4,700 | 610 |
| 2009-07-07 | 616 | 629 | 610 | 618 | 11,600 | 618 |
| 2009-07-06 | 614 | 617 | 612 | 615 | 5,000 | 615 |
| 2009-07-03 | 612 | 622 | 607 | 614 | 7,700 | 614 |
| 2009-07-02 | 631 | 640 | 611 | 613 | 19,200 | 613 |
| 2009-07-01 | 635 | 640 | 630 | 635 | 7,400 | 635 |
| 2009-06-30 | 649 | 649 | 627 | 641 | 24,700 | 641 |
| 2009-06-29 | 640 | 663 | 637 | 649 | 23,100 | 649 |
| 2009-06-26 | 629 | 640 | 622 | 630 | 15,200 | 630 |
| 2009-06-25 | 610 | 625 | 610 | 622 | 14,100 | 622 |
| 2009-06-24 | 611 | 611 | 604 | 604 | 6,100 | 604 |
| 2009-06-23 | 604 | 610 | 600 | 604 | 11,100 | 604 |
| 2009-06-22 | 604 | 617 | 604 | 604 | 9,800 | 604 |
| 2009-06-19 | 613 | 613 | 601 | 607 | 14,800 | 607 |
| 2009-06-18 | 620 | 620 | 611 | 613 | 5,300 | 613 |
| 2009-06-17 | 612 | 625 | 612 | 615 | 4,500 | 615 |
| 2009-06-16 | 644 | 645 | 611 | 614 | 15,300 | 614 |
| 2009-06-15 | 651 | 651 | 637 | 643 | 44,900 | 643 |
| 2009-06-12 | 625 | 625 | 613 | 621 | 30,400 | 621 |
| 2009-06-11 | 608 | 620 | 608 | 615 | 8,400 | 615 |
| 2009-06-10 | 607 | 613 | 607 | 613 | 5,900 | 613 |
| 2009-06-09 | 611 | 611 | 604 | 606 | 10,000 | 606 |
| 2009-06-08 | 608 | 620 | 606 | 610 | 5,700 | 610 |
| 2009-06-05 | 616 | 618 | 610 | 610 | 5,200 | 610 |
| 2009-06-04 | 610 | 621 | 610 | 611 | 4,400 | 611 |
| 2009-06-03 | 618 | 623 | 609 | 609 | 5,500 | 609 |
| 2009-06-02 | 616 | 616 | 608 | 613 | 7,900 | 613 |
| 2009-06-01 | 622 | 623 | 608 | 611 | 12,300 | 611 |
| 2009-05-29 | 630 | 630 | 609 | 619 | 31,800 | 619 |
| 2009-05-28 | 622 | 636 | 622 | 630 | 19,200 | 630 |
| 2009-05-27 | 617 | 628 | 614 | 617 | 11,100 | 617 |
| 2009-05-26 | 616 | 618 | 605 | 613 | 15,600 | 613 |
| 2009-05-25 | 600 | 608 | 600 | 606 | 10,500 | 606 |
| 2009-05-22 | 597 | 604 | 597 | 600 | 5,300 | 600 |
| 2009-05-21 | 597 | 615 | 596 | 597 | 7,600 | 597 |
| 2009-05-20 | 604 | 609 | 599 | 602 | 5,100 | 602 |
| 2009-05-19 | 599 | 599 | 590 | 595 | 5,600 | 595 |
| 2009-05-18 | 597 | 597 | 580 | 585 | 12,700 | 585 |
| 2009-05-15 | 594 | 598 | 591 | 598 | 4,400 | 598 |
| 2009-05-14 | 603 | 604 | 596 | 596 | 9,500 | 596 |
| 2009-05-13 | 611 | 613 | 608 | 613 | 3,200 | 613 |
| 2009-05-12 | 608 | 615 | 606 | 606 | 3,300 | 606 |
| 2009-05-11 | 617 | 617 | 609 | 611 | 4,300 | 611 |
| 2009-05-08 | 613 | 613 | 605 | 613 | 6,800 | 613 |
| 2009-05-07 | 612 | 615 | 609 | 609 | 4,600 | 609 |
| 2009-05-01 | 617 | 618 | 605 | 606 | 5,300 | 606 |
| 2009-04-30 | 614 | 619 | 603 | 611 | 35,300 | 611 |
| 2009-04-28 | 623 | 629 | 622 | 623 | 20,300 | 623 |
| 2009-04-27 | 624 | 625 | 612 | 618 | 10,300 | 618 |
| 2009-04-24 | 617 | 625 | 605 | 605 | 19,100 | 605 |
| 2009-04-23 | 616 | 630 | 615 | 625 | 14,200 | 625 |
| 2009-04-22 | 624 | 625 | 611 | 625 | 16,300 | 625 |
| 2009-04-21 | 625 | 638 | 625 | 630 | 11,100 | 630 |
| 2009-04-20 | 634 | 649 | 631 | 643 | 5,300 | 643 |
| 2009-04-17 | 627 | 641 | 625 | 632 | 5,400 | 632 |
| 2009-04-16 | 629 | 649 | 625 | 627 | 7,600 | 627 |
| 2009-04-15 | 641 | 641 | 628 | 629 | 7,400 | 629 |
| 2009-04-14 | 637 | 662 | 621 | 651 | 12,900 | 651 |
| 2009-04-13 | 655 | 655 | 640 | 641 | 4,100 | 641 |
| 2009-04-10 | 659 | 670 | 651 | 656 | 6,900 | 656 |
| 2009-04-09 | 668 | 682 | 664 | 668 | 5,800 | 668 |
| 2009-04-08 | 666 | 678 | 666 | 671 | 6,600 | 671 |
| 2009-04-07 | 680 | 680 | 668 | 675 | 6,100 | 675 |
| 2009-04-06 | 695 | 695 | 664 | 671 | 7,800 | 671 |
| 2009-04-03 | 710 | 710 | 677 | 679 | 6,600 | 679 |
| 2009-04-02 | 707 | 711 | 700 | 710 | 6,900 | 710 |
| 2009-04-01 | 680 | 709 | 673 | 709 | 6,800 | 709 |
| 2009-03-31 | 711 | 714 | 685 | 686 | 30,500 | 686 |
| 2009-03-30 | 687 | 714 | 687 | 706 | 14,200 | 706 |
| 2009-03-27 | 678 | 686 | 668 | 686 | 11,500 | 686 |
| 2009-03-26 | 665 | 672 | 647 | 662 | 8,600 | 662 |
| 2009-03-25 | 659 | 660 | 645 | 660 | 16,800 | 660 |
| 2009-03-24 | 650 | 658 | 637 | 654 | 15,500 | 654 |
| 2009-03-23 | 635 | 645 | 628 | 642 | 10,300 | 642 |
| 2009-03-19 | 638 | 638 | 613 | 618 | 6,000 | 618 |
| 2009-03-18 | 620 | 631 | 616 | 618 | 6,500 | 618 |
| 2009-03-17 | 628 | 636 | 612 | 622 | 8,300 | 622 |
| 2009-03-16 | 634 | 638 | 626 | 629 | 14,700 | 629 |
| 2009-03-13 | 604 | 618 | 574 | 606 | 23,700 | 606 |
| 2009-03-12 | 610 | 614 | 601 | 603 | 7,100 | 603 |
| 2009-03-11 | 608 | 616 | 602 | 604 | 4,000 | 604 |
| 2009-03-10 | 602 | 608 | 593 | 596 | 7,100 | 596 |
| 2009-03-09 | 628 | 636 | 619 | 622 | 6,300 | 622 |
| 2009-03-06 | 641 | 650 | 638 | 638 | 9,500 | 638 |
| 2009-03-05 | 630 | 648 | 625 | 637 | 14,300 | 637 |
| 2009-03-04 | 616 | 630 | 616 | 625 | 4,200 | 625 |
| 2009-03-03 | 625 | 638 | 625 | 625 | 6,200 | 625 |
| 2009-03-02 | 630 | 640 | 630 | 630 | 6,900 | 630 |
| 2009-02-27 | 639 | 649 | 630 | 649 | 24,200 | 649 |
| 2009-02-26 | 621 | 641 | 621 | 640 | 13,800 | 640 |
| 2009-02-25 | 622 | 625 | 615 | 624 | 15,200 | 624 |
| 2009-02-24 | 600 | 615 | 600 | 612 | 9,000 | 612 |
| 2009-02-23 | 612 | 622 | 611 | 615 | 10,200 | 615 |
| 2009-02-20 | 623 | 625 | 614 | 619 | 7,400 | 619 |
| 2009-02-19 | 617 | 620 | 607 | 613 | 4,000 | 613 |
| 2009-02-18 | 603 | 607 | 603 | 607 | 6,000 | 607 |
| 2009-02-17 | 628 | 632 | 604 | 613 | 4,000 | 613 |
| 2009-02-16 | 628 | 639 | 620 | 628 | 8,900 | 628 |
| 2009-02-13 | 598 | 611 | 596 | 608 | 6,400 | 608 |
| 2009-02-12 | 597 | 605 | 597 | 598 | 6,900 | 598 |
| 2009-02-10 | 621 | 621 | 600 | 602 | 4,100 | 602 |
| 2009-02-09 | 600 | 610 | 597 | 601 | 5,300 | 601 |
| 2009-02-06 | 623 | 623 | 606 | 610 | 2,700 | 610 |
| 2009-02-05 | 641 | 641 | 613 | 615 | 13,100 | 615 |
| 2009-02-04 | 601 | 626 | 601 | 626 | 3,700 | 626 |
| 2009-02-03 | 600 | 627 | 600 | 611 | 4,600 | 611 |
| 2009-02-02 | 627 | 627 | 601 | 602 | 4,900 | 602 |
| 2009-01-30 | 640 | 640 | 594 | 619 | 36,300 | 619 |
| 2009-01-29 | 645 | 660 | 640 | 660 | 18,200 | 660 |
| 2009-01-28 | 635 | 635 | 628 | 635 | 7,700 | 635 |
| 2009-01-27 | 618 | 631 | 612 | 631 | 11,200 | 631 |
| 2009-01-26 | 595 | 611 | 595 | 605 | 4,100 | 605 |
| 2009-01-23 | 600 | 604 | 587 | 595 | 7,700 | 595 |
| 2009-01-22 | 603 | 603 | 598 | 603 | 5,000 | 603 |
| 2009-01-21 | 587 | 597 | 582 | 586 | 9,300 | 586 |
| 2009-01-20 | 600 | 605 | 585 | 587 | 8,400 | 587 |
| 2009-01-19 | 601 | 612 | 598 | 607 | 7,200 | 607 |
| 2009-01-16 | 600 | 612 | 591 | 611 | 10,600 | 611 |
| 2009-01-15 | 575 | 600 | 575 | 591 | 15,700 | 591 |
| 2009-01-14 | 585 | 592 | 579 | 585 | 10,300 | 585 |
| 2009-01-13 | 611 | 611 | 591 | 593 | 17,700 | 593 |
| 2009-01-09 | 602 | 640 | 600 | 601 | 41,200 | 601 |
| 2009-01-08 | 636 | 644 | 629 | 632 | 8,400 | 632 |
| 2009-01-07 | 659 | 677 | 651 | 652 | 9,600 | 652 |
| 2009-01-06 | 666 | 673 | 659 | 659 | 3,200 | 659 |
| 2009-01-05 | 688 | 688 | 658 | 668 | 2,300 | 668 |
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
