8289 (株)Olympicグループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 885 | 886 | 869 | 880 | 15,800 | 880 |
| 2014-12-29 | 879 | 888 | 866 | 887 | 15,800 | 887 |
| 2014-12-26 | 862 | 866 | 853 | 863 | 5,200 | 863 |
| 2014-12-25 | 851 | 853 | 842 | 853 | 9,000 | 853 |
| 2014-12-24 | 854 | 868 | 840 | 847 | 21,200 | 847 |
| 2014-12-22 | 854 | 854 | 841 | 845 | 5,600 | 845 |
| 2014-12-19 | 855 | 885 | 846 | 854 | 13,700 | 854 |
| 2014-12-18 | 852 | 852 | 841 | 843 | 9,800 | 843 |
| 2014-12-17 | 861 | 878 | 834 | 837 | 16,300 | 837 |
| 2014-12-16 | 872 | 872 | 858 | 861 | 9,600 | 861 |
| 2014-12-15 | 875 | 890 | 872 | 884 | 6,900 | 884 |
| 2014-12-12 | 889 | 904 | 889 | 890 | 21,200 | 890 |
| 2014-12-11 | 902 | 912 | 900 | 900 | 10,500 | 900 |
| 2014-12-10 | 930 | 936 | 918 | 918 | 11,400 | 918 |
| 2014-12-09 | 940 | 941 | 929 | 930 | 7,700 | 930 |
| 2014-12-08 | 952 | 952 | 921 | 925 | 6,700 | 925 |
| 2014-12-05 | 927 | 940 | 927 | 935 | 4,100 | 935 |
| 2014-12-04 | 941 | 946 | 935 | 938 | 4,200 | 938 |
| 2014-12-03 | 942 | 942 | 935 | 935 | 3,300 | 935 |
| 2014-12-02 | 935 | 943 | 935 | 943 | 4,000 | 943 |
| 2014-12-01 | 941 | 943 | 935 | 940 | 4,600 | 940 |
| 2014-11-28 | 940 | 947 | 930 | 947 | 17,100 | 947 |
| 2014-11-27 | 964 | 969 | 954 | 955 | 7,300 | 955 |
| 2014-11-26 | 961 | 961 | 951 | 951 | 5,000 | 951 |
| 2014-11-25 | 946 | 959 | 943 | 946 | 7,200 | 946 |
| 2014-11-21 | 979 | 979 | 941 | 954 | 18,100 | 954 |
| 2014-11-20 | 979 | 989 | 969 | 969 | 9,300 | 969 |
| 2014-11-19 | 1,026 | 1,026 | 965 | 969 | 8,300 | 969 |
| 2014-11-18 | 991 | 1,018 | 991 | 1,010 | 8,000 | 1,010 |
| 2014-11-17 | 1,011 | 1,011 | 992 | 992 | 6,500 | 992 |
| 2014-11-14 | 1,030 | 1,030 | 1,015 | 1,026 | 7,800 | 1,026 |
| 2014-11-13 | 988 | 1,025 | 988 | 1,023 | 5,900 | 1,023 |
| 2014-11-12 | 991 | 1,019 | 989 | 989 | 6,800 | 989 |
| 2014-11-11 | 984 | 1,009 | 984 | 1,000 | 3,400 | 1,000 |
| 2014-11-10 | 1,010 | 1,010 | 978 | 978 | 5,900 | 978 |
| 2014-11-07 | 1,005 | 1,010 | 991 | 997 | 5,200 | 997 |
| 2014-11-06 | 1,007 | 1,011 | 981 | 986 | 6,800 | 986 |
| 2014-11-05 | 972 | 995 | 965 | 994 | 12,600 | 994 |
| 2014-11-04 | 993 | 1,000 | 956 | 967 | 26,300 | 967 |
| 2014-10-31 | 960 | 1,020 | 960 | 1,016 | 26,600 | 1,016 |
| 2014-10-30 | 950 | 989 | 949 | 950 | 19,600 | 950 |
| 2014-10-29 | 940 | 945 | 934 | 945 | 9,400 | 945 |
| 2014-10-28 | 932 | 940 | 927 | 930 | 6,100 | 930 |
| 2014-10-27 | 928 | 928 | 919 | 920 | 5,200 | 920 |
| 2014-10-24 | 926 | 926 | 898 | 898 | 6,500 | 898 |
| 2014-10-23 | 893 | 901 | 893 | 897 | 5,100 | 897 |
| 2014-10-22 | 905 | 907 | 888 | 901 | 4,100 | 901 |
| 2014-10-21 | 923 | 924 | 887 | 887 | 8,100 | 887 |
| 2014-10-20 | 902 | 933 | 902 | 923 | 4,300 | 923 |
| 2014-10-17 | 916 | 917 | 880 | 888 | 13,600 | 888 |
| 2014-10-16 | 928 | 933 | 912 | 921 | 8,900 | 921 |
| 2014-10-15 | 953 | 958 | 945 | 958 | 7,200 | 958 |
| 2014-10-14 | 998 | 998 | 950 | 956 | 16,300 | 956 |
| 2014-10-10 | 995 | 1,084 | 955 | 998 | 28,100 | 998 |
| 2014-10-09 | 1,038 | 1,050 | 1,009 | 1,016 | 9,700 | 1,016 |
| 2014-10-08 | 1,015 | 1,045 | 1,015 | 1,039 | 6,600 | 1,039 |
| 2014-10-07 | 1,065 | 1,083 | 1,032 | 1,034 | 12,100 | 1,034 |
| 2014-10-06 | 1,037 | 1,050 | 1,030 | 1,045 | 5,200 | 1,045 |
| 2014-10-03 | 1,017 | 1,023 | 1,013 | 1,019 | 7,300 | 1,019 |
| 2014-10-02 | 1,058 | 1,065 | 1,030 | 1,032 | 8,900 | 1,032 |
| 2014-10-01 | 1,055 | 1,070 | 1,053 | 1,060 | 2,600 | 1,060 |
| 2014-09-30 | 1,082 | 1,082 | 1,051 | 1,053 | 17,600 | 1,053 |
| 2014-09-29 | 1,089 | 1,089 | 1,067 | 1,079 | 11,400 | 1,079 |
| 2014-09-26 | 1,080 | 1,084 | 1,074 | 1,077 | 10,900 | 1,077 |
| 2014-09-25 | 1,070 | 1,084 | 1,060 | 1,084 | 15,700 | 1,084 |
| 2014-09-24 | 1,046 | 1,055 | 1,041 | 1,050 | 5,300 | 1,050 |
| 2014-09-22 | 1,069 | 1,069 | 1,040 | 1,043 | 6,700 | 1,043 |
| 2014-09-19 | 1,059 | 1,085 | 1,053 | 1,069 | 21,300 | 1,069 |
| 2014-09-18 | 1,035 | 1,049 | 1,028 | 1,047 | 7,500 | 1,047 |
| 2014-09-17 | 1,033 | 1,039 | 1,033 | 1,035 | 3,900 | 1,035 |
| 2014-09-16 | 1,037 | 1,037 | 990 | 1,033 | 5,700 | 1,033 |
| 2014-09-12 | 1,058 | 1,058 | 1,021 | 1,037 | 21,200 | 1,037 |
| 2014-09-11 | 1,043 | 1,059 | 1,032 | 1,049 | 2,900 | 1,049 |
| 2014-09-10 | 1,018 | 1,050 | 997 | 1,024 | 9,000 | 1,024 |
| 2014-09-09 | 1,018 | 1,018 | 993 | 1,011 | 1,500 | 1,011 |
| 2014-09-08 | 986 | 1,018 | 986 | 1,015 | 4,500 | 1,015 |
| 2014-09-05 | 1,000 | 1,005 | 993 | 1,002 | 2,900 | 1,002 |
| 2014-09-04 | 985 | 995 | 985 | 991 | 2,200 | 991 |
| 2014-09-03 | 1,005 | 1,005 | 988 | 997 | 3,200 | 997 |
| 2014-09-02 | 1,000 | 1,003 | 991 | 1,003 | 3,200 | 1,003 |
| 2014-09-01 | 982 | 991 | 974 | 985 | 3,800 | 985 |
| 2014-08-29 | 990 | 995 | 973 | 993 | 16,900 | 993 |
| 2014-08-28 | 1,012 | 1,012 | 980 | 990 | 11,900 | 990 |
| 2014-08-27 | 1,008 | 1,011 | 1,000 | 1,002 | 3,700 | 1,002 |
| 2014-08-26 | 1,010 | 1,020 | 993 | 993 | 5,300 | 993 |
| 2014-08-25 | 995 | 1,008 | 995 | 999 | 5,400 | 999 |
| 2014-08-22 | 984 | 991 | 978 | 989 | 4,000 | 989 |
| 2014-08-21 | 979 | 990 | 978 | 989 | 4,700 | 989 |
| 2014-08-20 | 965 | 980 | 965 | 980 | 3,500 | 980 |
| 2014-08-19 | 967 | 974 | 967 | 971 | 2,800 | 971 |
| 2014-08-18 | 971 | 972 | 962 | 967 | 5,900 | 967 |
| 2014-08-15 | 1,014 | 1,014 | 967 | 972 | 13,000 | 972 |
| 2014-08-14 | 966 | 1,015 | 966 | 999 | 7,500 | 999 |
| 2014-08-13 | 965 | 981 | 965 | 981 | 1,700 | 981 |
| 2014-08-12 | 957 | 971 | 957 | 963 | 1,900 | 963 |
| 2014-08-11 | 971 | 980 | 954 | 957 | 4,700 | 957 |
| 2014-08-08 | 953 | 963 | 948 | 952 | 5,500 | 952 |
| 2014-08-07 | 977 | 977 | 950 | 954 | 6,600 | 954 |
| 2014-08-06 | 1,037 | 1,037 | 975 | 977 | 6,500 | 977 |
| 2014-08-05 | 1,003 | 1,014 | 1,000 | 1,007 | 7,400 | 1,007 |
| 2014-08-04 | 1,040 | 1,040 | 1,012 | 1,014 | 5,300 | 1,014 |
| 2014-08-01 | 1,030 | 1,050 | 1,030 | 1,040 | 4,400 | 1,040 |
| 2014-07-31 | 1,065 | 1,065 | 1,038 | 1,054 | 13,500 | 1,054 |
| 2014-07-30 | 1,069 | 1,071 | 1,060 | 1,070 | 8,500 | 1,070 |
| 2014-07-29 | 1,064 | 1,084 | 1,060 | 1,074 | 5,600 | 1,074 |
| 2014-07-28 | 1,060 | 1,060 | 1,052 | 1,056 | 2,600 | 1,056 |
| 2014-07-25 | 1,058 | 1,058 | 1,043 | 1,056 | 4,600 | 1,056 |
| 2014-07-24 | 1,036 | 1,060 | 1,036 | 1,042 | 4,300 | 1,042 |
| 2014-07-23 | 1,032 | 1,039 | 1,032 | 1,037 | 3,000 | 1,037 |
| 2014-07-22 | 1,043 | 1,050 | 1,043 | 1,047 | 3,500 | 1,047 |
| 2014-07-18 | 1,063 | 1,063 | 1,037 | 1,043 | 6,500 | 1,043 |
| 2014-07-17 | 1,030 | 1,045 | 1,030 | 1,038 | 3,100 | 1,038 |
| 2014-07-16 | 1,044 | 1,047 | 1,031 | 1,036 | 3,600 | 1,036 |
| 2014-07-15 | 1,028 | 1,049 | 1,026 | 1,038 | 5,700 | 1,038 |
| 2014-07-14 | 1,030 | 1,050 | 1,024 | 1,048 | 4,400 | 1,048 |
| 2014-07-11 | 1,072 | 1,072 | 1,024 | 1,038 | 10,900 | 1,038 |
| 2014-07-10 | 1,076 | 1,090 | 1,071 | 1,076 | 16,800 | 1,076 |
| 2014-07-09 | 1,050 | 1,059 | 1,040 | 1,055 | 5,500 | 1,055 |
| 2014-07-08 | 1,034 | 1,069 | 1,024 | 1,059 | 5,300 | 1,059 |
| 2014-07-07 | 1,052 | 1,052 | 1,030 | 1,034 | 2,400 | 1,034 |
| 2014-07-04 | 1,028 | 1,055 | 1,028 | 1,052 | 4,800 | 1,052 |
| 2014-07-03 | 1,046 | 1,051 | 1,031 | 1,047 | 2,200 | 1,047 |
| 2014-07-02 | 1,023 | 1,050 | 1,023 | 1,046 | 4,100 | 1,046 |
| 2014-07-01 | 1,049 | 1,050 | 1,043 | 1,047 | 11,000 | 1,047 |
| 2014-06-30 | 1,035 | 1,050 | 1,031 | 1,049 | 11,700 | 1,049 |
| 2014-06-27 | 1,059 | 1,063 | 1,050 | 1,062 | 6,500 | 1,062 |
| 2014-06-26 | 1,050 | 1,050 | 1,044 | 1,044 | 7,000 | 1,044 |
| 2014-06-25 | 1,050 | 1,068 | 1,050 | 1,056 | 8,500 | 1,056 |
| 2014-06-24 | 1,031 | 1,050 | 1,029 | 1,050 | 8,400 | 1,050 |
| 2014-06-23 | 1,034 | 1,034 | 1,021 | 1,027 | 3,700 | 1,027 |
| 2014-06-20 | 1,020 | 1,031 | 1,020 | 1,029 | 6,700 | 1,029 |
| 2014-06-19 | 1,003 | 1,015 | 989 | 1,015 | 8,400 | 1,015 |
| 2014-06-18 | 1,003 | 1,003 | 990 | 999 | 5,000 | 999 |
| 2014-06-17 | 993 | 1,003 | 993 | 997 | 3,000 | 997 |
| 2014-06-16 | 986 | 1,004 | 983 | 993 | 9,000 | 993 |
| 2014-06-13 | 977 | 984 | 970 | 978 | 19,200 | 978 |
| 2014-06-12 | 987 | 994 | 963 | 981 | 8,100 | 981 |
| 2014-06-11 | 999 | 1,009 | 992 | 993 | 34,600 | 993 |
| 2014-06-10 | 988 | 1,008 | 985 | 1,006 | 27,000 | 1,006 |
| 2014-06-09 | 990 | 990 | 977 | 988 | 10,700 | 988 |
| 2014-06-06 | 968 | 989 | 968 | 983 | 15,300 | 983 |
| 2014-06-05 | 958 | 966 | 958 | 963 | 6,500 | 963 |
| 2014-06-04 | 961 | 961 | 952 | 958 | 2,700 | 958 |
| 2014-06-03 | 970 | 970 | 955 | 960 | 7,500 | 960 |
| 2014-06-02 | 960 | 960 | 941 | 960 | 13,600 | 960 |
| 2014-05-30 | 971 | 976 | 956 | 967 | 23,600 | 967 |
| 2014-05-29 | 990 | 990 | 978 | 984 | 9,200 | 984 |
| 2014-05-28 | 986 | 988 | 983 | 988 | 6,400 | 988 |
| 2014-05-27 | 979 | 979 | 965 | 978 | 6,800 | 978 |
| 2014-05-26 | 972 | 974 | 950 | 974 | 7,600 | 974 |
| 2014-05-23 | 947 | 980 | 940 | 974 | 11,800 | 974 |
| 2014-05-22 | 934 | 935 | 920 | 934 | 7,700 | 934 |
| 2014-05-21 | 928 | 928 | 918 | 919 | 2,100 | 919 |
| 2014-05-20 | 917 | 923 | 917 | 918 | 4,300 | 918 |
| 2014-05-19 | 911 | 924 | 911 | 917 | 2,500 | 917 |
| 2014-05-16 | 905 | 919 | 905 | 909 | 9,900 | 909 |
| 2014-05-15 | 912 | 913 | 903 | 911 | 3,600 | 911 |
| 2014-05-14 | 923 | 929 | 923 | 927 | 2,200 | 927 |
| 2014-05-13 | 920 | 933 | 912 | 927 | 6,800 | 927 |
| 2014-05-12 | 945 | 945 | 906 | 912 | 8,100 | 912 |
| 2014-05-09 | 914 | 939 | 914 | 937 | 8,300 | 937 |
| 2014-05-08 | 933 | 937 | 925 | 928 | 7,000 | 928 |
| 2014-05-07 | 989 | 989 | 940 | 943 | 14,800 | 943 |
| 2014-05-02 | 944 | 970 | 934 | 966 | 29,500 | 966 |
| 2014-05-01 | 932 | 942 | 932 | 937 | 5,300 | 937 |
| 2014-04-30 | 931 | 942 | 918 | 922 | 22,100 | 922 |
| 2014-04-28 | 920 | 938 | 920 | 935 | 8,900 | 935 |
| 2014-04-25 | 930 | 940 | 930 | 933 | 9,600 | 933 |
| 2014-04-24 | 939 | 939 | 928 | 930 | 6,800 | 930 |
| 2014-04-23 | 927 | 930 | 920 | 924 | 5,100 | 924 |
| 2014-04-22 | 925 | 935 | 920 | 921 | 10,300 | 921 |
| 2014-04-21 | 935 | 939 | 930 | 930 | 4,300 | 930 |
| 2014-04-18 | 928 | 936 | 928 | 936 | 6,300 | 936 |
| 2014-04-17 | 915 | 935 | 912 | 933 | 18,900 | 933 |
| 2014-04-16 | 915 | 917 | 887 | 916 | 19,400 | 916 |
| 2014-04-15 | 916 | 920 | 897 | 913 | 16,700 | 913 |
| 2014-04-14 | 873 | 898 | 854 | 894 | 15,200 | 894 |
| 2014-04-11 | 849 | 875 | 839 | 870 | 28,100 | 870 |
| 2014-04-10 | 847 | 847 | 823 | 823 | 6,400 | 823 |
| 2014-04-09 | 823 | 843 | 820 | 831 | 11,900 | 831 |
| 2014-04-08 | 862 | 870 | 846 | 848 | 8,000 | 848 |
| 2014-04-07 | 865 | 883 | 862 | 881 | 3,100 | 881 |
| 2014-04-04 | 863 | 882 | 863 | 878 | 5,800 | 878 |
| 2014-04-03 | 876 | 885 | 868 | 878 | 7,300 | 878 |
| 2014-04-02 | 872 | 878 | 865 | 870 | 9,300 | 870 |
| 2014-04-01 | 850 | 869 | 837 | 869 | 12,900 | 869 |
| 2014-03-31 | 846 | 847 | 839 | 846 | 17,200 | 846 |
| 2014-03-28 | 849 | 849 | 819 | 837 | 24,700 | 837 |
| 2014-03-27 | 851 | 851 | 830 | 840 | 16,700 | 840 |
| 2014-03-26 | 849 | 850 | 820 | 848 | 21,400 | 848 |
| 2014-03-25 | 850 | 850 | 840 | 847 | 10,100 | 847 |
| 2014-03-24 | 820 | 847 | 819 | 844 | 12,500 | 844 |
| 2014-03-20 | 817 | 817 | 800 | 807 | 5,700 | 807 |
| 2014-03-19 | 825 | 825 | 811 | 816 | 4,600 | 816 |
| 2014-03-18 | 811 | 837 | 811 | 825 | 1,800 | 825 |
| 2014-03-17 | 823 | 832 | 808 | 820 | 6,500 | 820 |
| 2014-03-14 | 829 | 836 | 824 | 828 | 29,700 | 828 |
| 2014-03-13 | 816 | 833 | 809 | 829 | 3,500 | 829 |
| 2014-03-12 | 814 | 820 | 808 | 816 | 7,100 | 816 |
| 2014-03-11 | 842 | 845 | 834 | 844 | 6,300 | 844 |
| 2014-03-10 | 838 | 840 | 831 | 832 | 7,500 | 832 |
| 2014-03-07 | 813 | 828 | 785 | 828 | 7,200 | 828 |
| 2014-03-06 | 793 | 802 | 765 | 801 | 5,600 | 801 |
| 2014-03-05 | 806 | 807 | 793 | 793 | 5,300 | 793 |
| 2014-03-04 | 757 | 799 | 757 | 789 | 4,800 | 789 |
| 2014-03-03 | 786 | 786 | 757 | 763 | 6,500 | 763 |
| 2014-02-28 | 818 | 818 | 799 | 801 | 15,600 | 801 |
| 2014-02-27 | 808 | 819 | 804 | 818 | 5,900 | 818 |
| 2014-02-26 | 802 | 802 | 789 | 798 | 8,000 | 798 |
| 2014-02-25 | 809 | 812 | 804 | 806 | 8,000 | 806 |
| 2014-02-24 | 820 | 821 | 798 | 800 | 16,900 | 800 |
| 2014-02-21 | 850 | 850 | 824 | 831 | 11,900 | 831 |
| 2014-02-20 | 825 | 841 | 823 | 839 | 12,900 | 839 |
| 2014-02-19 | 820 | 829 | 819 | 825 | 14,200 | 825 |
| 2014-02-18 | 802 | 825 | 802 | 820 | 15,400 | 820 |
| 2014-02-17 | 791 | 802 | 790 | 802 | 5,500 | 802 |
| 2014-02-14 | 799 | 799 | 780 | 791 | 9,000 | 791 |
| 2014-02-13 | 808 | 809 | 791 | 799 | 8,900 | 799 |
| 2014-02-12 | 791 | 804 | 791 | 804 | 6,900 | 804 |
| 2014-02-10 | 798 | 798 | 777 | 791 | 7,200 | 791 |
| 2014-02-07 | 777 | 780 | 768 | 777 | 11,000 | 777 |
| 2014-02-06 | 745 | 800 | 745 | 764 | 21,800 | 764 |
| 2014-02-05 | 730 | 751 | 730 | 745 | 14,700 | 745 |
| 2014-02-04 | 769 | 769 | 723 | 723 | 23,800 | 723 |
| 2014-02-03 | 771 | 773 | 770 | 770 | 5,600 | 770 |
| 2014-01-31 | 785 | 785 | 769 | 771 | 25,600 | 771 |
| 2014-01-30 | 787 | 787 | 765 | 781 | 15,100 | 781 |
| 2014-01-29 | 788 | 791 | 778 | 791 | 14,800 | 791 |
| 2014-01-28 | 775 | 788 | 772 | 777 | 17,200 | 777 |
| 2014-01-27 | 786 | 787 | 755 | 774 | 24,100 | 774 |
| 2014-01-24 | 800 | 801 | 791 | 791 | 14,300 | 791 |
| 2014-01-23 | 804 | 809 | 803 | 805 | 7,200 | 805 |
| 2014-01-22 | 806 | 806 | 802 | 804 | 7,500 | 804 |
| 2014-01-21 | 796 | 810 | 792 | 806 | 10,900 | 806 |
| 2014-01-20 | 798 | 805 | 789 | 796 | 9,500 | 796 |
| 2014-01-17 | 780 | 795 | 778 | 793 | 10,100 | 793 |
| 2014-01-16 | 777 | 783 | 775 | 780 | 9,400 | 780 |
| 2014-01-15 | 770 | 777 | 769 | 777 | 11,100 | 777 |
| 2014-01-14 | 769 | 773 | 766 | 772 | 15,800 | 772 |
| 2014-01-10 | 766 | 769 | 763 | 769 | 13,600 | 769 |
| 2014-01-09 | 762 | 770 | 740 | 754 | 7,400 | 754 |
| 2014-01-08 | 768 | 768 | 753 | 763 | 4,700 | 763 |
| 2014-01-07 | 769 | 769 | 758 | 758 | 2,900 | 758 |
| 2014-01-06 | 760 | 776 | 744 | 776 | 9,800 | 776 |
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
