[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 
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
2016-04-184115.004180.004115.004120.0011079004581205000
2016-04-154215.004340.004200.004290.0011359004887852000
2016-04-144270.004330.004230.004265.0018892008077736500
2016-04-134080.004170.004080.004150.0014985006199179000
2016-04-123955.004055.003890.004035.0021235008471879000
2016-04-114140.004145.003970.004025.0017671007119668500
2016-04-084100.004255.004070.004190.0017402007246794500
2016-04-074095.004190.004095.004120.008581003547865500
2016-04-064100.004125.004055.004095.0019015007790992500
2016-04-054215.004215.004055.004075.0018990007852481000
2016-04-044155.004245.004125.004225.0013915005850334000
2016-04-014350.004365.004140.004160.0019095008031630500
2016-03-314360.004490.004350.004375.00277530012275042500
2016-03-304265.004370.004215.004300.00337760014515636000
2016-03-294180.004250.004180.004200.0012691005338359000
2016-03-284235.004270.004200.004245.0013871005875374000
2016-03-254285.004285.004190.004200.0019281008144164000
2016-03-244300.004340.004255.004305.0011168004810588500
2016-03-234415.004440.004355.004360.006651002913767000
2016-03-224400.004455.004355.004415.008102003573193500
2016-03-184350.004385.004255.004300.0011192004812663000
2016-03-174410.004465.004340.004370.009917004361374500
2016-03-164405.004415.004355.004375.008980003934054000
2016-03-154460.004505.004435.004455.008970004006821000
2016-03-144430.004470.004415.004440.007527003342258000
2016-03-114270.004395.004240.004360.0020514008810859000
2016-03-104340.004360.004275.004345.006818002955601000
2016-03-094245.004320.004230.004295.0011916005095937000
2016-03-084320.004320.004165.004245.0019341008177009000
2016-03-074365.004380.004295.004315.0014296006182284500
2016-03-044465.004510.004370.004435.0013682006062749500
2016-03-034300.004380.004285.004360.0013981006073540000
2016-03-024250.004420.004200.004385.0019822008606893000
2016-03-014080.004135.004020.004080.0014115005756972500
2016-02-294170.004260.004110.004120.0014069005856433000
2016-02-264135.004175.004100.004100.008962003706315000
2016-02-253985.004100.003965.004075.0012474005029416000
2016-02-243965.004015.003935.003985.0020757008242126500
2016-02-234100.004130.004025.004035.0013060005294959000
2016-02-224060.004145.004010.004100.0010253004195965500
2016-02-194050.004115.004015.004095.0010262004170532000
2016-02-184125.004160.004080.004115.0015125006237832000
2016-02-174040.004070.003920.004010.0016222006485511500
2016-02-163990.004145.003960.004075.0021633008836458500
2016-02-153980.004045.003920.004015.0016381006538631000
2016-02-123980.003985.003780.003795.00382250014820892500
2016-02-104205.004230.003995.004065.00251370010288934000
2016-02-094105.004195.004065.004090.00244490010068640500
2016-02-084345.004375.004235.004345.00293210012659101000
2016-02-054530.004600.004500.004570.0016631007563481000
2016-02-044635.004645.004550.004590.0013150006052014500
2016-02-034755.004755.004625.004660.0013284006198087500
2016-02-024750.004895.004750.004825.0010325004999136000
2016-02-014720.004845.004675.004830.0020227009659221000
2016-01-294540.004670.004455.004640.00302670013859285500
2016-01-284475.004535.004460.004495.0013975006285976000
2016-01-274450.004530.004420.004520.0015459006940681000
2016-01-264375.004425.004370.004400.0018565008165222500
2016-01-254390.004430.004330.004405.0012661005551253500
2016-01-224245.004300.004150.004290.00248530010519840000
2016-01-214280.004330.004115.004125.00245570010434088000
2016-01-204375.004420.004260.004280.0022746009794420000
2016-01-194350.004370.004285.004370.0011710005091823000
2016-01-184315.004350.004255.004325.0015150006529863000
2016-01-154505.004510.004365.004385.0015788006973855000
2016-01-144405.004450.004340.004410.0022477009861814000
2016-01-134460.004545.004450.004545.0013825006239852500
2016-01-124455.004570.004360.004380.00246360010909895500
2016-01-084420.004565.004415.004515.00270620012153978500
2016-01-074700.004705.004440.004460.00275540012489214500
2016-01-064725.004755.004665.004685.0014594006855716500
2016-01-054730.004760.004690.004715.0014577006874457000
2016-01-044730.004855.004720.004755.0018045008600369000
2015-12-304765.004875.004765.004800.0010042004836730000
2015-12-294695.004740.004675.004730.004619002178406500
2015-12-284665.004695.004635.004685.003853001800527500
2015-12-254620.004670.004610.004630.003873001796171500
2015-12-244695.004720.004630.004630.006209002901077500
2015-12-224660.004670.004605.004640.007440003454945500
2015-12-214640.004680.004585.004645.0011789005450292000
2015-12-184810.004950.004690.004700.0020562009838212000
2015-12-174820.004855.004745.004790.0016398007895221000
2015-12-164610.004700.004580.004700.0010831005046976000
2015-12-154660.004680.004530.004540.0010709004906050000
2015-12-144575.004660.004520.004655.0010582004871769500
2015-12-114625.004715.004625.004690.00222920010362111000
2015-12-104705.004735.004635.004650.0016551007731049500
2015-12-094820.004860.004765.004775.0010479005029985500
2015-12-084880.004900.004795.004800.009471004570867000
2015-12-074910.004925.004875.004885.009972004884564500
2015-12-044870.004915.004805.004815.0015651007575746500
2015-12-034820.004950.004795.004920.0017717008682749500
2015-12-024870.004875.004785.004805.0018725009014197000
2015-12-014910.004935.004885.004915.0011663005727872500
2015-11-304910.004960.004890.004910.0010646005236655500
2015-11-274945.004965.004890.004945.008274004082698500
2015-11-264900.004935.004885.004915.008739004294374500

   ※ 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