3694 (株)オプティム 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 | 23,700 | 25,350 | 23,560 | 24,190 | 92,400 | 755.94 |
| 2014-12-29 | 22,590 | 23,680 | 22,590 | 23,410 | 25,900 | 731.56 |
| 2014-12-26 | 22,800 | 23,330 | 21,970 | 22,300 | 30,500 | 696.88 |
| 2014-12-25 | 23,930 | 23,930 | 22,690 | 22,980 | 54,900 | 718.13 |
| 2014-12-24 | 25,350 | 25,740 | 24,060 | 24,430 | 44,700 | 763.44 |
| 2014-12-22 | 26,000 | 26,670 | 24,500 | 25,200 | 59,600 | 787.50 |
| 2014-12-19 | 25,100 | 27,200 | 25,100 | 25,500 | 147,100 | 796.88 |
| 2014-12-18 | 24,000 | 25,590 | 23,620 | 25,070 | 100,500 | 783.44 |
| 2014-12-17 | 22,330 | 24,100 | 22,050 | 23,680 | 57,200 | 740 |
| 2014-12-16 | 22,000 | 22,770 | 21,520 | 22,330 | 33,200 | 697.81 |
| 2014-12-15 | 21,140 | 22,680 | 20,720 | 22,040 | 43,300 | 688.75 |
| 2014-12-12 | 23,400 | 23,700 | 20,820 | 21,140 | 108,300 | 660.63 |
| 2014-12-11 | 20,710 | 20,710 | 20,000 | 20,100 | 32,500 | 628.13 |
| 2014-12-10 | 20,550 | 21,640 | 20,500 | 21,050 | 72,900 | 657.81 |
| 2014-12-09 | 20,230 | 21,800 | 19,620 | 20,430 | 80,800 | 638.44 |
| 2014-12-08 | 23,190 | 23,260 | 19,010 | 20,580 | 116,300 | 643.13 |
| 2014-12-05 | 24,060 | 24,480 | 23,530 | 23,690 | 28,200 | 740.31 |
| 2014-12-04 | 23,250 | 24,750 | 22,630 | 24,450 | 80,100 | 764.06 |
| 2014-12-03 | 24,130 | 24,590 | 22,330 | 23,250 | 86,800 | 726.56 |
| 2014-12-02 | 27,000 | 27,090 | 24,590 | 24,630 | 111,000 | 769.69 |
| 2014-12-01 | 27,290 | 28,000 | 26,600 | 27,130 | 134,600 | 847.81 |
| 2014-11-28 | 27,300 | 27,800 | 25,900 | 26,830 | 197,000 | 838.44 |
| 2014-11-27 | 25,350 | 27,800 | 24,510 | 27,340 | 174,300 | 854.38 |
| 2014-11-26 | 25,610 | 26,900 | 24,170 | 24,850 | 203,700 | 776.56 |
| 2014-11-25 | 22,400 | 25,690 | 22,110 | 25,320 | 280,300 | 791.25 |
| 2014-11-21 | 21,510 | 23,050 | 21,100 | 21,920 | 160,100 | 685 |
| 2014-11-20 | 22,400 | 23,410 | 20,810 | 21,270 | 151,700 | 664.69 |
| 2014-11-19 | 25,250 | 26,400 | 21,990 | 22,460 | 197,500 | 701.88 |
| 2014-11-18 | 27,140 | 27,500 | 25,270 | 25,700 | 128,200 | 803.13 |
| 2014-11-17 | 26,400 | 28,110 | 26,130 | 27,150 | 118,800 | 848.44 |
| 2014-11-14 | 28,020 | 29,600 | 27,180 | 29,400 | 191,900 | 918.75 |
| 2014-11-13 | 29,430 | 29,790 | 26,830 | 27,020 | 230,400 | 844.38 |
| 2014-11-12 | 33,850 | 33,850 | 30,000 | 30,400 | 226,800 | 950 |
| 2014-11-11 | 33,400 | 34,700 | 32,200 | 33,600 | 322,700 | 1,050 |
| 2014-11-10 | 32,000 | 33,150 | 31,100 | 31,800 | 209,900 | 993.75 |
| 2014-11-07 | 31,200 | 34,350 | 30,250 | 31,500 | 521,300 | 984.38 |
| 2014-11-06 | 31,000 | 33,000 | 28,910 | 30,000 | 750,100 | 937.50 |
| 2014-11-05 | 24,900 | 29,910 | 24,510 | 29,910 | 688,500 | 934.69 |
| 2014-11-04 | 25,160 | 25,580 | 24,000 | 24,910 | 183,600 | 778.44 |
| 2014-10-31 | 24,600 | 27,100 | 22,020 | 24,280 | 690,900 | 758.75 |
| 2014-10-30 | 25,000 | 25,800 | 23,330 | 23,780 | 487,300 | 743.13 |
| 2014-10-29 | 27,000 | 28,900 | 23,730 | 24,060 | 1,650,300 | 751.88 |
| 2014-10-28 | 21,250 | 26,000 | 17,660 | 26,000 | 1,315,700 | 812.50 |
| 2014-10-27 | 24,400 | 25,490 | 20,200 | 21,000 | 1,036,500 | 656.25 |
| 2014-10-24 | 18,500 | 21,400 | 18,300 | 21,400 | 492,100 | 668.75 |
| 2014-10-23 | 14,400 | 17,400 | 13,120 | 17,400 | 600,200 | 543.75 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2019-03-27]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→4株