[7733 東証1部] オリンパス 日足 時系列データ

[7733 東証1部] オリンパス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134260.004275.004225.004245.0021782009249604500
2017-12-124295.004310.004255.004265.00675410028933605000
2017-12-114320.004325.004290.004315.0013754005931584500
2017-12-084360.004370.004305.004320.00326620014169084500
2017-12-074280.004320.004270.004300.00302530013005977500
2017-12-064335.004335.004255.004260.00464470019830545000
2017-12-054295.004370.004290.004365.00483580020933143500
2017-12-044500.004505.004375.004390.00537900023783299000
2017-12-014630.004660.004575.004605.0015214007016588500
2017-11-304590.004615.004555.004610.0017131007861596500
2017-11-294585.004625.004560.004575.0013420006153106000
2017-11-284515.004570.004505.004555.0015004006825234500
2017-11-274480.004545.004480.004515.0016559007457885000
2017-11-244485.004570.004465.004550.007888003578514000
2017-11-224580.004580.004540.004545.0011165005083921000
2017-11-214510.004550.004480.004530.0015153006861676500
2017-11-204465.004530.004450.004510.0012178005484092500
2017-11-174450.004535.004425.004505.00258010011594369500
2017-11-164355.004430.004345.004405.0019793008704609500
2017-11-154380.004410.004360.004375.0017589007711322500
2017-11-144380.004455.004355.004405.0013725006063078500
2017-11-134315.004410.004315.004370.0014047006148211500
2017-11-104250.004350.004240.004335.0017291007424990500
2017-11-094475.004480.004255.004320.00291810012771976500
2017-11-084350.004385.004310.004345.0010732004669777500
2017-11-074265.004385.004240.004370.0015997006928048500
2017-11-064300.004315.004255.004290.008599003684714000
2017-11-024230.004250.004205.004250.0011209004748477500
2017-11-014195.004210.004175.004205.0011868004975190500
2017-10-314130.004195.004105.004190.0011230004688068000
2017-10-304190.004195.004160.004165.0018585007745599000
2017-10-274155.004195.004150.004185.0010903004554746500
2017-10-264130.004140.004115.004135.008256003410289500
2017-10-254130.004135.004100.004125.0011208004618258500
2017-10-244090.004120.004075.004115.008426003457652500
2017-10-234070.004090.004040.004085.0011301004602878500
2017-10-204015.004035.004000.004010.006645002665995000
2017-10-194005.004050.003995.004015.0011267004527396500
2017-10-183985.003995.003965.003985.007748003083167000
2017-10-174015.004015.003930.003965.0010616004208300000
2017-10-163995.004005.003980.003985.009062003618625000
2017-10-133910.003995.003895.003970.0018571007314065500
2017-10-123920.003970.003915.003950.008214003241398500
2017-10-113880.003905.003875.003895.0010221003977694500
2017-10-103885.003900.003865.003895.0011057004298103500
2017-10-063915.003940.003895.003935.0010151003981908000
2017-10-053895.003915.003880.003890.007244002819243000
2017-10-043910.003910.003875.003885.008797003419331500
2017-10-033870.003915.003865.003900.0011318004407732000
2017-10-023835.003860.003820.003860.009705003737311500
2017-09-293845.003850.003800.003810.0021417008182763000
2017-09-283865.003890.003845.003850.0016473006356791500
2017-09-273815.003880.003815.003875.0010325003987523500
2017-09-263825.003845.003805.003810.0016723006381763500
2017-09-253880.003880.003835.003850.0014443005563633000
2017-09-223865.003875.003835.003870.0013649005267268500
2017-09-213875.003880.003850.003850.009161003532882000
2017-09-203845.003880.003835.003855.0011214004322785000
2017-09-193800.003880.003790.003865.0019035007328571500
2017-09-153735.003795.003730.003760.0015533005841194000
2017-09-143775.003800.003750.003765.007498002826253500
2017-09-133825.003835.003770.003780.009767003701313000
2017-09-123790.003795.003775.003795.009343003540324500
2017-09-113715.003765.003710.003750.0012388004638632500
2017-09-083730.003745.003655.003690.00294760010935721000
2017-09-073800.003810.003780.003800.0011236004266709000
2017-09-063780.003800.003750.003795.0011104004200635500
2017-09-053820.003825.003790.003805.0010258003900709500
2017-09-043805.003815.003785.003800.008327003164369000
2017-09-013810.003830.003800.003825.0010670004072097500
2017-08-313745.003810.003725.003795.0015311005793545000
2017-08-303820.003835.003795.003800.007347002797580500
2017-08-293770.003800.003755.003800.009329003534564500
2017-08-283805.003815.003745.003785.009580003616962000
2017-08-253800.003815.003785.003790.009222003501827000
2017-08-243800.003810.003770.003780.0013837005240006000
2017-08-233850.003855.003800.003805.009938003796329000
2017-08-223815.003835.003800.003800.007400002816628000
2017-08-213845.003850.003800.003805.0014894005673332500
2017-08-183785.003825.003775.003825.0016390006243973500
2017-08-173785.003825.003775.003810.0014126005375014000
2017-08-163725.003785.003725.003775.0011133004196360000
2017-08-153680.003750.003660.003725.0012292004572940500
2017-08-143630.003695.003600.003660.0024440008935304000
2017-08-103735.003785.003670.003725.0022615008444509500
2017-08-093840.003875.003770.003790.00371560014217314000
2017-08-084115.004120.004035.004075.0011435004649669000
2017-08-074130.004160.004100.004160.006545002708755000
2017-08-044050.004135.004045.004110.009237003787080000
2017-08-034070.004070.004025.004040.006227002517998500
2017-08-024045.004090.004030.004075.007510003053609000
2017-08-014000.004055.004000.004040.007168002894262500
2017-07-314025.004035.004000.004010.007988003207229000
2017-07-284065.004085.004030.004035.008339003373252500
2017-07-274100.004145.004055.004065.0010465004269858500
2017-07-264130.004165.004100.004115.008393003464758500
2017-07-254215.004230.004130.004130.009762004061788500
2017-07-244225.004240.004180.004210.007229003045333500
2017-07-214210.004255.004200.004240.007323003100100000
2017-07-204165.004235.004160.004230.0010557004448685000
2017-07-194170.004180.004145.004165.007299003038057500
2017-07-184170.004200.004150.004195.007604003181609000
2017-07-144200.004210.004175.004185.008472003551417500
2017-07-134215.004220.004175.004185.006148002575475500
2017-07-124180.004205.004170.004180.007916003311133000
2017-07-114150.004195.004145.004190.009349003906889000
2017-07-104125.004165.004120.004140.008881003674456000
2017-07-074070.004085.004050.004080.0011013004485697500
2017-07-064100.004120.004070.004075.007476003053015000
2017-07-054065.004085.004040.004080.007269002957335000
2017-07-044090.004125.004050.004060.008096003308555500
2017-07-034105.004110.004045.004065.0011799004800724000
2017-06-304105.004110.004065.004100.0017384007101737000
2017-06-294110.004150.004090.004135.0014415005950624000
2017-06-284085.004130.004080.004095.009990004096062000
2017-06-274060.004150.004055.004105.0012340005081674000
2017-06-264030.004060.004020.004040.007291002948076000
2017-06-234075.004080.004030.004035.007889003195644500
2017-06-224015.004075.004015.004050.0011796004779711000
2017-06-214020.004030.003980.004010.0011191004480745500
2017-06-204005.004015.003980.004000.0010054004024416000
2017-06-194010.004035.003970.003980.008348003336634000
2017-06-163950.004010.003945.004010.0014929005962354000
2017-06-153930.003950.003875.003930.0011039004323075500
2017-06-143950.003960.003920.003940.009052003569354000
2017-06-133950.003955.003920.003945.0011658004596598500
2017-06-123970.004015.003940.003980.007339002923641000
2017-06-094030.004040.003975.003995.0020487008212214000
2017-06-084065.004095.004035.004040.009249003749922000
2017-06-074060.004075.004030.004060.007057002861229500
2017-06-064140.004155.004065.004070.0011009004509289500
2017-06-054150.004185.004125.004160.007911003293151500
2017-06-024100.004165.004085.004150.0013573005621701000
2017-06-014060.004095.004060.004075.0011216004574822500
2017-05-314030.004085.004005.004045.0016464006667465500
2017-05-304055.004065.003985.004020.0017687007104974000
2017-05-294130.004140.004065.004070.0021837008932868000
2017-05-264200.004205.004145.004145.0013927005802376000
2017-05-254205.004225.004180.004220.0010287004330080500
2017-05-244220.004255.004205.004250.009577004058456500
2017-05-234175.004210.004175.004185.006134002569549500
2017-05-224145.004190.004130.004185.007918003300570500
2017-05-194155.004190.004135.004145.0011782004893638000
2017-05-184170.004195.004120.004140.0023567009779940500
2017-05-174380.004405.004330.004340.0012120005278392500
2017-05-164375.004440.004370.004435.0012631005575148500
2017-05-154280.004370.004275.004360.009477004114307500
2017-05-124355.004365.004295.004325.0018322007934476500
2017-05-114320.004365.004315.004335.0015892006894940000
2017-05-104270.004290.004235.004290.0013642005821095500
2017-05-094275.004275.004205.004245.00250130010599082000
2017-05-084150.004275.004065.004250.00531920022292452500
2017-05-024350.004470.004330.004460.0017229007623338000
2017-05-014290.004330.004270.004315.007432003200088000
2017-04-284280.004300.004265.004290.008325003568040000
2017-04-274250.004300.004240.004295.007866003370319000
2017-04-264240.004260.004200.004260.0012581005328469500
2017-04-254190.004245.004185.004235.0011648004919128500
2017-04-244180.004200.004160.004180.0010157004242064000
2017-04-214055.004120.004055.004110.0010879004454650500
2017-04-204035.004065.004020.004030.008338003365851500
2017-04-194045.004115.004045.004050.0010957004458435500
2017-04-184050.004080.004025.004050.0011041004467482000
2017-04-173990.004045.003990.004030.0012150004885806500
2017-04-144020.004040.003915.003960.0021208008427279500
2017-04-134040.004060.004010.004055.0011036004459528000
2017-04-124065.004090.004040.004060.0011144004520959000
2017-04-114100.004125.004085.004115.008304003412361500
2017-04-104190.004190.004130.004135.009851004092408500
2017-04-074175.004190.004105.004145.0017341007195169500
2017-04-064215.004215.004105.004125.0017346007179338500
2017-04-054215.004240.004200.004225.0012282005186156500
2017-04-044250.004260.004185.004215.0016419006928628500
2017-04-034300.004300.004230.004240.0013492005737299000
2017-03-314305.004370.004280.004280.0015844006837757500
2017-03-304300.004350.004275.004280.0010907004693267500
2017-03-294345.004390.004345.004365.0011975005224843500
2017-03-284310.004345.004280.004340.0012734005514831000
2017-03-274250.004285.004240.004250.008920003794285500
2017-03-244260.004315.004240.004305.0010984004721063000
2017-03-234250.004280.004225.004275.008440003595870000
2017-03-224205.004255.004155.004230.0012738005381144500
2017-03-214280.004365.004270.004330.0012986005620180000
2017-03-174260.004310.004240.004300.00276120011850412000
2017-03-164240.004295.004225.004295.009760004178208500
2017-03-154245.004270.004220.004260.008601003659358500
2017-03-144295.004300.004240.004260.0010511004478889000
2017-03-134190.004240.004165.004215.009165003858977000
2017-03-104265.004305.004175.004200.00313060013267705000
2017-03-094065.004210.004040.004190.00335690013948366500
2017-03-084020.004085.004020.004040.00250190010136308500
2017-03-073990.004020.003970.004005.0014400005760488000
2017-03-064045.004045.003970.003985.0013374005339201500
2017-03-034050.004055.004005.004025.0017641007106155500
2017-03-024050.004055.004015.004040.0019545007881710000
2017-03-014000.004035.003980.004030.0023962009601267500
2017-02-283975.003990.003950.003975.0016763006668596000
2017-02-273940.003965.003925.003950.0011981004722329000
2017-02-243950.004000.003935.003975.0015102005992422000
2017-02-233980.003985.003940.003970.0013762005449294500
2017-02-223970.003990.003960.003975.009801003894902000
2017-02-213925.003975.003905.003970.008872003504539000
2017-02-203920.003955.003895.003940.008634003398207000
2017-02-173915.003915.003875.003910.0019669007668869000
2017-02-164020.004020.003915.003940.0015295006039137500
2017-02-154050.004050.003995.004020.007317002943913500
2017-02-144100.004110.003990.003995.007983003229696000
2017-02-134100.004110.004050.004075.008991003663360000
2017-02-103985.004070.003960.004060.0019493007859204000
2017-02-093955.003975.003925.003965.0010155004020389500
2017-02-083880.003980.003875.003980.009973003934158000
2017-02-073835.003900.003825.003885.0012314004758506000
2017-02-063900.003910.003845.003880.0012187004711567500
2017-02-034005.004005.003850.003875.0019053007447974500
2017-02-023940.003965.003850.003865.0011865004640002000
2017-02-013850.003905.003815.003905.0013060005058453000
2017-01-313930.003955.003895.003895.0013726005374777000
2017-01-304000.004005.003960.003985.009067003608524500
2017-01-274000.004025.003985.004000.0010415004170896500
2017-01-263950.003975.003925.003970.0015064005967483000
2017-01-253950.003960.003900.003910.0010121003969896000
2017-01-243920.003945.003890.003890.0011672004558249500
2017-01-234020.004020.003925.003940.0018135007163924500
2017-01-204030.004080.003990.004060.0015185006138810500
2017-01-194000.004050.003985.004010.0012450004989427500
2017-01-183950.003950.003875.003915.0014185005538368500
2017-01-174045.004045.003945.003945.009829003910493000
2017-01-164050.004070.004030.004035.008527003447451500
2017-01-134035.004090.004025.004090.0010183004134348000
2017-01-124055.004070.003980.004010.0013016005220874500
2017-01-114115.004145.004090.004095.0011571004754603500
2017-01-104120.004155.004090.004100.0013656005622085500
2017-01-064105.004140.004075.004110.0010258004219844500
2017-01-054110.004125.004080.004095.0011493004709144500
2017-01-044070.004140.004055.004110.0019713008094732000
2016-12-303990.004055.003985.004040.009860003967170500
2016-12-294000.004075.003985.004025.0016887006799321000
2016-12-284035.004050.003975.004000.0017546007018105500
2016-12-274060.004080.004010.004030.0017953007246309000
2016-12-263950.004100.003945.004065.0019392007849062500
2016-12-223930.004015.003820.003925.00468980018396584500
2016-12-214305.004315.004125.004135.0020378008530854500
2016-12-204255.004315.004210.004305.0014501006192360000
2016-12-194320.004345.004290.004300.0011242004845535000
2016-12-164340.004355.004310.004330.0013133005687685000
2016-12-154260.004345.004235.004290.0016118006926809000
2016-12-144250.004280.004235.004260.0010888004638235500
2016-12-134205.004230.004165.004220.0010688004491015500
2016-12-124220.004260.004175.004210.0012561005291143000
2016-12-094170.004195.004140.004170.0023007009590402500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter