[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 
2017-04-254190.004245.004185.004235.0011648004919128500
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
2016-12-084110.004150.004070.004095.0012805005243932000
2016-12-074035.004080.004030.004065.0011629004717335500
2016-12-064090.004100.004035.004070.0012409005045387000
2016-12-054005.004065.004005.004040.0010264004143075000
2016-12-024055.004090.003985.004035.0014912006013897500
2016-12-014100.004185.004070.004110.0020572008485364000
2016-11-304045.004060.004000.004020.0010193004098664000
2016-11-294030.004065.004005.004035.0013837005576975000
2016-11-284030.004060.003990.004050.0015477006229110000
2016-11-254045.004125.004045.004080.0020730008474667500
2016-11-243910.004040.003905.004025.0020609008239198000
2016-11-223825.003840.003770.003840.0012977004958763000
2016-11-213815.003830.003785.003810.0011107004228714500
2016-11-183790.003820.003760.003815.0015108005743112000
2016-11-173725.003760.003715.003745.009347003495478500
2016-11-163720.003765.003690.003755.0014525005428288500
2016-11-153635.003680.003620.003670.0013460004920537500
2016-11-143555.003600.003525.003595.0016600005919493500
2016-11-113540.003625.003515.003535.0018707006636619500
2016-11-103550.003575.003425.003520.0028129009879922500
2016-11-093580.003675.003340.003365.0025858008934324000
2016-11-083565.003570.003530.003555.009747003459787000
2016-11-073555.003580.003515.003525.0019799007007603000
2016-11-043525.003565.003415.003505.0020122007030728500
2016-11-023680.003700.003615.003630.009827003588309500
2016-11-013730.003750.003705.003750.009313003478828500
2016-10-313735.003765.003720.003750.009955003727243000
2016-10-283800.003805.003745.003765.0025854009738738000
2016-10-273750.003785.003740.003755.008761003293453500
2016-10-263745.003790.003705.003780.008519003205831000
2016-10-253760.003785.003740.003750.0010366003898185000
2016-10-243760.003765.003730.003735.009207003447124500
2016-10-213815.003820.003755.003765.0012965004891572500
2016-10-203780.003830.003760.003830.0011538004394959500
2016-10-193790.003850.003790.003820.0014400005513311000
2016-10-183690.003790.003690.003785.0014167005340407000
2016-10-173665.003725.003655.003685.009198003396877000
2016-10-143685.003735.003645.003685.0018020006636095500
2016-10-133750.003770.003670.003700.0018849006985152500
2016-10-123720.003795.003695.003745.0013465005058670500
2016-10-113815.003845.003775.003800.0014618005562990000
2016-10-073760.003800.003720.003745.0010969004117092500
2016-10-063740.003755.003715.003725.0011381004251893500
2016-10-053680.003705.003650.003700.0016189005972472500
2016-10-043645.003735.003635.003690.0025143009276884000
2016-10-033535.003585.003530.003550.008790003127290500
2016-09-303500.003510.003475.003500.0012582004400989500
2016-09-293540.003650.003535.003595.0011538004154904500
2016-09-283525.003540.003480.003495.009766003420555500
2016-09-273510.003580.003425.003580.0014849005227616500
2016-09-263580.003590.003475.003530.0019571006880129000
2016-09-233700.003710.003640.003650.009588003517550000
2016-09-213595.003695.003565.003690.0014356005226215500
2016-09-203555.003620.003545.003595.0014153005081768500
2016-09-163430.003560.003420.003560.0020648007281029000
2016-09-153420.003420.003365.003405.0011482003897024000
2016-09-143465.003480.003430.003445.0011712004043460500
2016-09-133455.003480.003420.003480.0016237005611207500
2016-09-123460.003475.003415.003460.0010194003517876000
2016-09-093480.003550.003445.003530.0022052007716929500
2016-09-083380.003440.003365.003435.009522003246898500
2016-09-073405.003415.003345.003410.0014635004946244500
2016-09-063365.003395.003330.003385.009832003317099000
2016-09-053470.003475.003365.003375.0010325003516340500
2016-09-023430.003440.003405.003430.0010752003685297000
2016-09-013330.003455.003325.003440.0017170005878089000
2016-08-313350.003395.003335.003385.0011763003962567000
2016-08-303320.003340.003310.003320.009083003017871000
2016-08-293290.003325.003275.003320.0011488003805280000
2016-08-263350.003360.003225.003265.0018559006084078500
2016-08-253260.003305.003240.003280.0017933005896353000
2016-08-243190.003270.003190.003260.0012886004185346000
2016-08-233190.003210.003175.003195.0016436005246526500
2016-08-223210.003215.003190.003200.008724002795790000
2016-08-193210.003235.003200.003215.0017193005528456000
2016-08-183325.003335.003200.003200.0021085006825068000
2016-08-173330.003415.003315.003395.0013600004603706000
2016-08-163405.003450.003330.003330.0015009005059699500
2016-08-153420.003460.003390.003410.008012002734276500
2016-08-123475.003480.003435.003465.0014865005144755000
2016-08-103385.003445.003385.003405.0014514004952288000
2016-08-093350.003420.003335.003405.0021081007142635000
2016-08-083300.003345.003275.003295.0015100004985586000
2016-08-053215.003230.003195.003210.0018855006047572500
2016-08-043190.003265.003145.003255.00313310010059906500
2016-08-033430.003445.003365.003400.0016518005617729500
2016-08-023475.003495.003445.003455.0016166005605015500
2016-08-013510.003580.003500.003525.0016200005727230500
2016-07-293610.003640.003505.003580.0020845007448702000
2016-07-283655.003680.003605.003615.0013925005050133500
2016-07-273765.003775.003680.003700.00276250010251563000
2016-07-263730.003730.003580.003640.0026154009510360500
2016-07-253890.003890.003785.003795.0014895005696976000
2016-07-223970.003990.003890.003900.0011535004516993000
2016-07-214000.004035.003990.004015.0013650005479122500
2016-07-203930.003960.003895.003960.0014783005817372000
2016-07-193920.003935.003875.003925.0013234005172771500
2016-07-153830.003890.003825.003850.0014908005754287500
2016-07-143800.003830.003780.003830.0013352005079442000
2016-07-133850.003850.003765.003780.0022118008433940000
2016-07-123690.003780.003685.003725.00280500010487316000
2016-07-113555.003610.003540.003580.0021747007787352500
2016-07-083525.003530.003395.003425.00293190010136453000
2016-07-073600.003610.003535.003550.0015059005385669000
2016-07-063700.003710.003630.003650.0012349004509535000
2016-07-053725.003775.003710.003755.007579002842836500
2016-07-043750.003770.003700.003760.0010404003898385500
2016-07-013830.003845.003795.003805.008858003381247000
2016-06-303830.003875.003795.003795.0016073006143429500
2016-06-293780.003815.003735.003770.0013230004994994500
2016-06-283600.003710.003585.003675.0015569005694012500
2016-06-273775.003775.003660.003710.0023249008647370000
2016-06-244075.004105.003670.003725.0022495008592015000
2016-06-234060.004070.003980.004065.009225003728447500
2016-06-224025.004050.003965.004030.0012150004874012000
2016-06-213980.004040.003925.004025.0016166006463238000
2016-06-204035.004075.004015.004040.0011592004687376500
2016-06-174070.004070.003975.003985.0016092006446018500
2016-06-164050.004060.003925.003930.0014254005658908000
2016-06-153995.004065.003985.004045.0018287007362947000
2016-06-144155.004175.004020.004035.0020279008244347000
2016-06-134255.004270.004190.004190.0011152004704812500
2016-06-104375.004385.004330.004350.0019840008662816000
2016-06-094410.004435.004375.004390.009849004332682000
2016-06-084435.004455.004385.004435.008158003613887000
2016-06-074425.004475.004395.004455.008866003941387000
2016-06-064405.004410.004360.004405.009824004316471000
2016-06-034470.004500.004455.004475.009560004278886000
2016-06-024525.004565.004455.004475.0013328005985109500
2016-06-014610.004655.004560.004580.0013301006125596000
2016-05-314700.004725.004645.004695.00215610010121186000
2016-05-304560.004655.004540.004645.0011409005258072000
2016-05-274510.004525.004470.004520.005773002603528000
2016-05-264520.004545.004460.004480.007445003351230500
2016-05-254455.004515.004435.004465.0013082005858190500
2016-05-244355.004395.004310.004385.0010099004405244500
2016-05-234345.004370.004280.004355.006031002615569000
2016-05-204315.004355.004280.004345.008234003562700000
2016-05-194380.004410.004345.004355.0012472005451463500
2016-05-184320.004355.004260.004290.0010779004638394000
2016-05-174295.004330.004255.004320.009772004208360000
2016-05-164220.004300.004200.004250.009156003896925500
2016-05-134305.004310.004165.004170.0017710007498496500
2016-05-124170.004280.004125.004270.0012354005226867000
2016-05-114230.004270.004150.004160.0011743004938427500
2016-05-104045.004175.004025.004175.0018242007511686000
2016-05-094065.004070.003965.003995.0016098006454476000
2016-05-063965.004065.003915.004010.00326360013063203500
2016-05-024135.004215.004120.004205.0011893004959494500
2016-04-284580.004595.004295.004345.0013548005958571500
2016-04-274595.004595.004495.004525.008135003688120000
2016-04-264580.004580.004480.004535.006727003045075500
2016-04-254585.004620.004545.004575.007828003584987500
2016-04-224470.004580.004445.004570.0015486007017832500
2016-04-214480.004490.004420.004460.0015245006796031500
2016-04-204360.004410.004355.004365.0013771006031330500
2016-04-194260.004335.004230.004315.0012503005382973500

   ※ 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。 

s7db.com Twitter Blog