3694 (株)オプティムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,738	2,750	2,690	2,726	48,800	681.50
2017-12-28	2,810	2,836	2,733	2,736	79,400	684
2017-12-27	2,737	2,835	2,735	2,810	97,500	702.50
2017-12-26	2,710	2,734	2,680	2,719	77,400	679.75
2017-12-25	2,619	2,668	2,600	2,664	67,200	666
2017-12-22	2,600	2,621	2,572	2,578	92,300	644.50
2017-12-21	2,626	2,632	2,597	2,611	67,100	652.75
2017-12-20	2,700	2,710	2,615	2,625	80,400	656.25
2017-12-19	2,700	2,713	2,666	2,668	32,000	667
2017-12-18	2,750	2,750	2,679	2,691	48,900	672.75
2017-12-15	2,745	2,757	2,688	2,743	57,900	685.75
2017-12-14	2,726	2,765	2,700	2,735	76,700	683.75
2017-12-13	2,678	2,725	2,650	2,690	116,400	672.50
2017-12-12	2,568	2,648	2,568	2,621	70,200	655.25
2017-12-11	2,525	2,562	2,523	2,562	44,400	640.50
2017-12-08	2,522	2,548	2,517	2,533	31,700	633.25
2017-12-07	2,520	2,557	2,512	2,526	54,000	631.50
2017-12-06	2,530	2,569	2,512	2,523	31,400	630.75
2017-12-05	2,540	2,544	2,506	2,530	32,800	632.50
2017-12-04	2,585	2,594	2,535	2,540	67,300	635
2017-12-01	2,610	2,629	2,575	2,579	58,500	644.75
2017-11-30	2,681	2,681	2,605	2,619	62,300	654.75
2017-11-29	2,640	2,680	2,640	2,667	46,600	666.75
2017-11-28	2,657	2,690	2,608	2,644	47,100	661
2017-11-27	2,579	2,680	2,570	2,647	69,900	661.75
2017-11-24	2,523	2,583	2,523	2,568	41,000	642
2017-11-22	2,535	2,540	2,512	2,532	40,200	633
2017-11-21	2,578	2,580	2,505	2,523	40,700	630.75
2017-11-20	2,538	2,569	2,515	2,533	38,700	633.25
2017-11-17	2,504	2,582	2,504	2,537	51,300	634.25
2017-11-16	2,501	2,540	2,490	2,504	42,200	626
2017-11-15	2,553	2,603	2,490	2,511	72,800	627.75
2017-11-13	2,611	2,611	2,590	2,597	29,600	649.25
2017-11-10	2,564	2,606	2,561	2,602	26,500	650.50
2017-11-09	2,614	2,638	2,562	2,598	56,600	649.50
2017-11-08	2,599	2,620	2,590	2,608	36,600	652
2017-11-07	2,660	2,660	2,602	2,611	51,800	652.75
2017-11-06	2,645	2,710	2,632	2,648	77,700	662
2017-11-02	2,625	2,628	2,581	2,609	66,100	652.25
2017-11-01	2,655	2,665	2,605	2,627	69,600	656.75
2017-10-31	2,640	2,654	2,608	2,649	26,900	662.25
2017-10-30	2,618	2,698	2,618	2,634	92,300	658.50
2017-10-27	2,587	2,628	2,576	2,606	37,800	651.50
2017-10-26	2,586	2,619	2,570	2,576	31,900	644
2017-10-25	2,618	2,631	2,601	2,603	39,100	650.75
2017-10-24	2,586	2,615	2,585	2,613	33,300	653.25
2017-10-23	2,576	2,587	2,565	2,586	32,400	646.50
2017-10-20	2,602	2,613	2,548	2,566	100,800	641.50
2017-10-19	2,631	2,645	2,604	2,615	49,900	653.75
2017-10-18	2,680	2,680	2,630	2,651	33,500	662.75
2017-10-17	2,713	2,713	2,660	2,669	35,300	667.25
2017-10-16	2,682	2,715	2,670	2,701	44,700	675.25
2017-10-13	2,681	2,691	2,645	2,675	49,900	668.75
2017-10-12	2,705	2,745	2,680	2,701	45,700	675.25
2017-10-11	2,745	2,746	2,651	2,714	76,000	678.50
2017-10-10	2,703	2,761	2,703	2,718	41,100	679.50
2017-10-06	2,790	2,806	2,688	2,703	124,400	675.75
2017-10-05	2,830	2,839	2,759	2,780	75,900	695
2017-10-04	2,700	2,837	2,681	2,830	167,900	707.50
2017-10-03	2,640	2,690	2,630	2,670	41,300	667.50
2017-10-02	2,691	2,691	2,608	2,634	64,200	658.50
2017-09-29	2,690	2,707	2,661	2,678	38,400	669.50
2017-09-28	2,699	2,705	2,658	2,680	51,600	670
2017-09-27	2,643	2,685	2,638	2,681	25,300	670.25
2017-09-26	2,665	2,689	2,625	2,636	49,700	659
2017-09-25	2,630	2,700	2,598	2,672	58,300	668
2017-09-22	2,642	2,686	2,594	2,611	59,700	652.75
2017-09-21	2,645	2,658	2,614	2,628	48,200	657
2017-09-20	2,614	2,730	2,614	2,637	82,600	659.25
2017-09-19	2,580	2,646	2,564	2,617	82,300	654.25
2017-09-15	2,502	2,537	2,498	2,535	25,400	633.75
2017-09-14	2,510	2,561	2,492	2,509	34,400	627.25
2017-09-13	2,560	2,565	2,512	2,519	31,100	629.75
2017-09-12	2,593	2,593	2,504	2,538	59,300	634.50
2017-09-11	2,540	2,549	2,498	2,543	45,800	635.75
2017-09-08	2,537	2,537	2,461	2,490	72,300	622.50
2017-09-07	2,555	2,577	2,516	2,555	33,200	638.75
2017-09-06	2,480	2,554	2,463	2,548	55,700	637
2017-09-05	2,630	2,638	2,508	2,537	74,200	634.25
2017-09-04	2,685	2,697	2,608	2,628	69,900	657
2017-09-01	2,733	2,750	2,666	2,685	67,800	671.25
2017-08-31	2,685	2,739	2,682	2,732	33,900	683
2017-08-30	2,716	2,743	2,686	2,704	32,700	676
2017-08-29	2,715	2,737	2,690	2,703	35,500	675.75
2017-08-28	2,805	2,816	2,709	2,736	71,700	684
2017-08-25	2,817	2,824	2,777	2,805	22,400	701.25
2017-08-24	2,794	2,799	2,770	2,775	15,000	693.75
2017-08-23	2,845	2,847	2,771	2,776	25,300	694
2017-08-22	2,761	2,836	2,759	2,791	30,200	697.75
2017-08-21	2,819	2,837	2,757	2,758	42,600	689.50
2017-08-18	2,881	2,899	2,805	2,826	55,400	706.50
2017-08-17	2,940	2,980	2,890	2,905	45,100	726.25
2017-08-16	2,995	3,035	2,889	2,890	84,900	722.50
2017-08-15	2,901	2,985	2,860	2,952	123,600	738
2017-08-14	3,070	3,070	2,990	3,005	48,500	751.25
2017-08-10	3,090	3,125	3,075	3,100	21,300	775
2017-08-09	3,160	3,160	3,045	3,090	27,600	772.50
2017-08-08	3,145	3,185	3,130	3,155	19,700	788.75
2017-08-07	3,160	3,185	3,115	3,150	26,400	787.50
2017-08-04	3,050	3,145	3,050	3,130	21,300	782.50
2017-08-03	3,185	3,185	3,035	3,075	34,100	768.75
2017-08-02	3,080	3,175	3,065	3,145	38,100	786.25
2017-08-01	3,080	3,105	3,035	3,070	45,000	767.50
2017-07-31	3,115	3,185	3,075	3,080	38,200	770
2017-07-28	3,255	3,255	3,120	3,140	44,900	785
2017-07-27	3,245	3,245	3,185	3,225	19,600	806.25
2017-07-26	3,310	3,335	3,165	3,200	72,400	800
2017-07-25	3,385	3,385	3,300	3,315	35,900	828.75
2017-07-24	3,360	3,395	3,325	3,365	34,100	841.25
2017-07-21	3,400	3,400	3,270	3,365	64,700	841.25
2017-07-20	3,430	3,500	3,370	3,400	104,100	850
2017-07-19	3,330	3,450	3,275	3,395	123,400	848.75
2017-07-18	3,300	3,330	3,275	3,330	54,300	832.50
2017-07-14	3,285	3,305	3,230	3,285	45,300	821.25
2017-07-13	3,300	3,300	3,230	3,260	35,300	815
2017-07-12	3,280	3,310	3,215	3,235	56,100	808.75
2017-07-11	3,125	3,265	3,115	3,240	95,100	810
2017-07-10	2,994	3,140	2,965	3,120	67,600	780
2017-07-07	2,996	3,005	2,935	2,948	39,100	737
2017-07-06	3,030	3,055	2,986	2,991	22,600	747.75
2017-07-05	3,000	3,030	2,960	3,015	37,800	753.75
2017-07-04	3,105	3,110	3,000	3,005	53,300	751.25
2017-07-03	3,080	3,105	3,060	3,080	23,400	770
2017-06-30	3,050	3,085	3,050	3,075	22,200	768.75
2017-06-29	3,100	3,140	3,090	3,105	23,500	776.25
2017-06-28	3,240	3,240	3,060	3,085	72,600	771.25
2017-06-27	3,250	3,255	3,160	3,210	43,800	802.50
2017-06-26	3,095	3,250	3,075	3,230	58,600	807.50
2017-06-23	3,150	3,180	3,055	3,070	38,300	767.50
2017-06-22	3,175	3,180	3,085	3,090	35,100	772.50
2017-06-21	3,160	3,160	3,085	3,105	29,500	776.25
2017-06-20	3,175	3,250	3,125	3,160	42,500	790
2017-06-19	3,040	3,125	3,040	3,115	30,800	778.75
2017-06-16	3,105	3,130	3,050	3,055	25,500	763.75
2017-06-15	3,095	3,160	3,040	3,095	64,600	773.75
2017-06-14	3,230	3,240	3,100	3,135	48,700	783.75
2017-06-13	3,200	3,265	3,165	3,205	38,900	801.25
2017-06-12	3,300	3,305	3,130	3,200	92,300	800
2017-06-09	3,305	3,385	3,305	3,335	46,900	833.75
2017-06-08	3,500	3,545	3,305	3,405	92,100	851.25
2017-06-07	3,345	3,495	3,305	3,485	133,100	871.25
2017-06-06	3,350	3,380	3,300	3,330	30,200	832.50
2017-06-05	3,270	3,410	3,270	3,340	99,100	835
2017-06-02	3,335	3,335	3,200	3,250	83,700	812.50
2017-06-01	3,330	3,335	3,255	3,320	65,800	830
2017-05-31	3,330	3,330	3,270	3,330	45,700	832.50
2017-05-30	3,365	3,370	3,195	3,295	76,800	823.75
2017-05-29	3,180	3,345	3,125	3,295	129,600	823.75
2017-05-26	3,120	3,135	3,020	3,135	37,800	783.75
2017-05-25	3,135	3,165	3,090	3,115	49,300	778.75
2017-05-24	3,130	3,180	3,070	3,120	32,000	780
2017-05-23	3,100	3,220	3,005	3,065	150,600	766.25
2017-05-22	3,010	3,090	3,005	3,050	49,200	762.50
2017-05-19	3,070	3,070	2,987	3,000	73,000	750
2017-05-18	2,835	3,050	2,835	3,045	127,600	761.25
2017-05-17	2,900	2,910	2,868	2,876	22,800	719
2017-05-16	2,920	2,922	2,878	2,900	20,100	725
2017-05-15	2,820	2,963	2,818	2,926	75,000	731.50
2017-05-12	2,900	2,903	2,850	2,860	25,000	715
2017-05-11	2,932	2,932	2,850	2,876	41,700	719
2017-05-10	2,938	2,961	2,915	2,957	48,600	739.25
2017-05-09	2,900	2,942	2,880	2,912	46,600	728
2017-05-08	2,870	2,911	2,840	2,890	40,500	722.50
2017-05-02	2,750	2,820	2,750	2,800	33,300	700
2017-05-01	2,734	2,781	2,734	2,763	11,500	690.75
2017-04-28	2,780	2,805	2,733	2,736	23,300	684
2017-04-27	2,699	2,816	2,699	2,809	40,400	702.25
2017-04-26	2,710	2,730	2,686	2,692	22,100	673
2017-04-25	2,699	2,715	2,685	2,691	11,500	672.75
2017-04-24	2,716	2,730	2,666	2,670	18,700	667.50
2017-04-21	2,700	2,700	2,662	2,667	15,600	666.75
2017-04-20	2,686	2,686	2,654	2,677	13,300	669.25
2017-04-19	2,650	2,699	2,643	2,671	17,800	667.75
2017-04-18	2,693	2,730	2,662	2,676	22,800	669
2017-04-17	2,625	2,695	2,607	2,687	16,500	671.75
2017-04-14	2,658	2,746	2,610	2,629	53,400	657.25
2017-04-13	2,640	2,726	2,640	2,708	17,200	677
2017-04-12	2,685	2,720	2,660	2,672	21,800	668
2017-04-11	2,765	2,765	2,720	2,735	18,300	683.75
2017-04-10	2,840	2,840	2,774	2,798	28,800	699.50
2017-04-07	2,695	2,866	2,667	2,840	54,700	710
2017-04-06	2,737	2,773	2,673	2,694	24,300	673.50
2017-04-05	2,819	2,820	2,746	2,778	20,000	694.50
2017-04-04	2,910	2,922	2,751	2,787	49,400	696.75
2017-04-03	2,900	2,934	2,850	2,905	35,800	726.25
2017-03-31	2,995	3,000	2,934	2,934	36,100	733.50
2017-03-30	2,990	2,999	2,951	2,968	38,200	742
2017-03-29	2,900	3,015	2,898	3,000	64,200	750
2017-03-28	5,560	5,730	5,550	5,690	17,400	711.25
2017-03-27	5,680	5,710	5,630	5,640	19,500	705
2017-03-24	5,800	5,800	5,740	5,750	8,500	718.75
2017-03-23	5,800	5,820	5,740	5,780	12,300	722.50
2017-03-22	5,720	5,850	5,720	5,780	22,200	722.50
2017-03-21	5,710	5,840	5,710	5,820	17,200	727.50
2017-03-17	5,770	5,830	5,700	5,770	21,800	721.25
2017-03-16	5,700	5,780	5,670	5,740	24,700	717.50
2017-03-15	5,680	5,770	5,620	5,660	21,100	707.50
2017-03-14	5,700	5,710	5,660	5,680	16,900	710
2017-03-13	5,670	5,790	5,670	5,730	23,500	716.25
2017-03-10	5,650	5,710	5,600	5,690	19,000	711.25
2017-03-09	5,620	5,660	5,610	5,640	17,800	705
2017-03-08	5,610	5,670	5,590	5,640	23,000	705
2017-03-07	5,520	5,620	5,490	5,600	24,000	700
2017-03-06	5,650	5,650	5,510	5,520	27,400	690
2017-03-03	5,550	5,650	5,500	5,570	31,100	696.25
2017-03-02	5,610	5,680	5,550	5,580	18,800	697.50
2017-03-01	5,520	5,580	5,480	5,560	14,400	695
2017-02-28	5,600	5,600	5,520	5,520	17,300	690
2017-02-27	5,610	5,630	5,470	5,540	28,600	692.50
2017-02-24	5,620	5,660	5,560	5,630	34,300	703.75
2017-02-23	5,570	5,680	5,510	5,600	47,400	700
2017-02-22	5,420	5,600	5,410	5,570	64,000	696.25
2017-02-21	5,320	5,380	5,280	5,360	58,300	670
2017-02-20	5,150	5,300	5,130	5,260	46,600	657.50
2017-02-17	5,250	5,250	5,120	5,140	49,600	642.50
2017-02-16	5,220	5,270	5,210	5,240	61,400	655
2017-02-15	5,610	5,630	5,010	5,240	298,300	655
2017-02-14	6,020	6,080	5,970	6,010	25,600	751.25
2017-02-13	5,980	6,100	5,960	6,070	28,800	758.75
2017-02-10	6,130	6,150	5,940	5,980	45,200	747.50
2017-02-09	6,170	6,200	6,070	6,090	21,300	761.25
2017-02-08	6,100	6,240	6,080	6,200	47,100	775
2017-02-07	6,100	6,120	6,030	6,100	20,300	762.50
2017-02-06	6,020	6,160	6,000	6,110	30,900	763.75
2017-02-03	6,000	6,080	5,900	5,950	31,000	743.75
2017-02-02	6,200	6,200	5,920	5,940	48,900	742.50
2017-02-01	6,000	6,190	5,930	6,150	85,900	768.75
2017-01-31	5,810	6,060	5,770	6,050	56,100	756.25
2017-01-30	5,760	5,910	5,750	5,870	32,500	733.75
2017-01-27	5,810	5,810	5,690	5,790	19,600	723.75
2017-01-26	5,930	5,930	5,770	5,840	29,400	730
2017-01-25	5,770	5,880	5,710	5,850	30,200	731.25
2017-01-24	5,700	5,780	5,700	5,720	17,600	715
2017-01-23	5,720	5,730	5,630	5,660	15,400	707.50
2017-01-20	5,570	5,860	5,520	5,720	43,500	715
2017-01-19	5,690	5,720	5,600	5,600	14,500	700
2017-01-18	5,560	5,700	5,530	5,660	22,100	707.50
2017-01-17	5,730	5,730	5,560	5,660	25,900	707.50
2017-01-16	5,850	5,850	5,710	5,760	23,100	720
2017-01-13	5,640	5,850	5,640	5,800	31,900	725
2017-01-12	5,690	5,720	5,480	5,700	42,800	712.50
2017-01-11	5,820	5,840	5,700	5,740	37,200	717.50
2017-01-10	5,890	5,960	5,750	5,820	73,800	727.50
2017-01-06	5,600	5,870	5,600	5,800	69,100	725
2017-01-05	5,660	5,730	5,560	5,660	71,100	707.50
2017-01-04	5,470	5,710	5,470	5,580	85,300	697.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3694 (株)オプティム の時系列データ [2017年度]

3694 (株)オプティムの時系列データ [2017年度]