3694 (株)オプティムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,380	3,485	3,355	3,425	81,100	1,712.50
2019-12-27	3,385	3,420	3,355	3,395	78,400	1,697.50
2019-12-26	3,315	3,390	3,295	3,390	70,800	1,695
2019-12-25	3,355	3,400	3,335	3,340	67,900	1,670
2019-12-24	3,280	3,350	3,280	3,340	52,400	1,670
2019-12-23	3,305	3,355	3,280	3,280	61,200	1,640
2019-12-20	3,265	3,320	3,250	3,305	50,100	1,652.50
2019-12-19	3,210	3,295	3,210	3,265	48,500	1,632.50
2019-12-18	3,330	3,360	3,215	3,235	67,700	1,617.50
2019-12-17	3,210	3,295	3,180	3,290	91,100	1,645
2019-12-16	3,150	3,260	3,145	3,245	118,400	1,622.50
2019-12-13	3,130	3,195	3,070	3,095	147,100	1,547.50
2019-12-12	3,220	3,220	3,130	3,140	113,100	1,570
2019-12-11	3,350	3,375	3,215	3,220	128,400	1,610
2019-12-10	3,375	3,425	3,325	3,370	77,300	1,685
2019-12-09	3,485	3,535	3,430	3,440	67,600	1,720
2019-12-06	3,440	3,490	3,410	3,490	97,800	1,745
2019-12-05	3,530	3,550	3,450	3,475	88,700	1,737.50
2019-12-04	3,510	3,595	3,500	3,530	120,300	1,765
2019-12-03	3,525	3,560	3,475	3,540	86,800	1,770
2019-12-02	3,560	3,590	3,485	3,485	98,600	1,742.50
2019-11-29	3,445	3,535	3,435	3,530	181,300	1,765
2019-11-28	3,385	3,405	3,320	3,375	96,200	1,687.50
2019-11-27	3,355	3,425	3,350	3,385	65,100	1,692.50
2019-11-26	3,385	3,420	3,315	3,395	133,400	1,697.50
2019-11-25	3,330	3,385	3,330	3,380	66,900	1,690
2019-11-22	3,280	3,350	3,265	3,340	106,700	1,670
2019-11-21	3,280	3,295	3,250	3,270	96,600	1,635
2019-11-20	3,230	3,295	3,205	3,260	107,500	1,630
2019-11-19	3,155	3,240	3,150	3,225	177,500	1,612.50
2019-11-18	3,150	3,265	3,120	3,165	270,700	1,582.50
2019-11-15	2,731	3,185	2,730	3,140	835,000	1,570
2019-11-14	2,700	2,733	2,666	2,681	114,300	1,340.50
2019-11-13	2,695	2,735	2,679	2,700	113,500	1,350
2019-11-12	2,674	2,718	2,668	2,694	74,200	1,347
2019-11-11	2,672	2,724	2,658	2,695	90,600	1,347.50
2019-11-08	2,650	2,683	2,622	2,669	110,200	1,334.50
2019-11-07	2,630	2,668	2,604	2,645	112,100	1,322.50
2019-11-06	2,700	2,703	2,621	2,648	208,000	1,324
2019-11-05	2,748	2,748	2,692	2,708	135,200	1,354
2019-11-01	2,701	2,719	2,666	2,698	116,700	1,349
2019-10-31	2,760	2,802	2,698	2,728	102,200	1,364
2019-10-30	2,703	2,760	2,683	2,741	302,700	1,370.50
2019-10-29	2,676	2,715	2,675	2,691	110,900	1,345.50
2019-10-28	2,711	2,735	2,660	2,684	149,500	1,342
2019-10-25	2,716	2,750	2,678	2,695	140,700	1,347.50
2019-10-24	2,700	2,724	2,683	2,723	77,400	1,361.50
2019-10-23	2,729	2,729	2,680	2,700	105,400	1,350
2019-10-21	2,715	2,736	2,693	2,706	50,200	1,353
2019-10-18	2,730	2,757	2,693	2,705	90,100	1,352.50
2019-10-17	2,750	2,750	2,708	2,724	71,200	1,362
2019-10-16	2,819	2,835	2,762	2,763	72,000	1,381.50
2019-10-15	2,790	2,828	2,738	2,790	197,200	1,395
2019-10-11	2,846	2,846	2,738	2,768	104,300	1,384
2019-10-10	2,913	2,913	2,820	2,828	83,400	1,414
2019-10-09	2,828	2,916	2,824	2,914	109,400	1,457
2019-10-08	2,857	2,889	2,798	2,848	101,000	1,424
2019-10-07	2,809	2,890	2,803	2,871	154,300	1,435.50
2019-10-04	2,725	2,793	2,716	2,782	166,300	1,391
2019-10-03	2,695	2,738	2,663	2,680	150,700	1,340
2019-10-02	2,725	2,781	2,696	2,724	144,300	1,362
2019-10-01	2,752	2,802	2,747	2,747	136,100	1,373.50
2019-09-30	2,810	2,844	2,744	2,768	99,000	1,384
2019-09-27	2,817	2,820	2,755	2,799	129,300	1,399.50
2019-09-26	2,850	2,915	2,807	2,816	117,500	1,408
2019-09-25	2,889	2,917	2,802	2,831	107,200	1,415.50
2019-09-24	2,989	2,995	2,886	2,890	124,300	1,445
2019-09-20	2,842	2,973	2,842	2,898	411,200	1,449
2019-09-19	2,903	2,904	2,802	2,826	143,700	1,413
2019-09-18	2,801	2,909	2,794	2,904	159,300	1,452
2019-09-17	2,730	2,825	2,677	2,801	119,300	1,400.50
2019-09-13	2,759	2,765	2,696	2,708	119,600	1,354
2019-09-12	2,762	2,779	2,726	2,739	82,100	1,369.50
2019-09-11	2,763	2,798	2,726	2,743	115,300	1,371.50
2019-09-10	2,854	2,854	2,781	2,781	155,800	1,390.50
2019-09-09	2,861	2,917	2,810	2,883	93,700	1,441.50
2019-09-06	2,930	2,944	2,851	2,860	112,500	1,430
2019-09-05	2,951	2,990	2,922	2,940	93,700	1,470
2019-09-04	2,997	3,010	2,937	2,951	80,000	1,475.50
2019-09-03	2,973	3,030	2,945	3,005	68,700	1,502.50
2019-09-02	2,940	3,010	2,913	2,973	111,900	1,486.50
2019-08-30	2,920	2,950	2,865	2,935	108,300	1,467.50
2019-08-29	2,933	2,986	2,882	2,927	147,400	1,463.50
2019-08-28	2,890	2,929	2,788	2,886	114,500	1,443
2019-08-27	2,779	2,876	2,779	2,854	166,000	1,427
2019-08-26	2,726	2,787	2,699	2,720	101,100	1,360
2019-08-23	2,671	2,758	2,656	2,731	103,400	1,365.50
2019-08-22	2,696	2,723	2,647	2,654	144,900	1,327
2019-08-21	2,715	2,771	2,697	2,700	97,200	1,350
2019-08-20	2,728	2,755	2,701	2,730	85,200	1,365
2019-08-19	2,740	2,757	2,720	2,735	87,600	1,367.50
2019-08-16	2,741	2,801	2,695	2,735	155,700	1,367.50
2019-08-15	2,910	2,920	2,754	2,786	493,900	1,393
2019-08-14	3,130	3,165	3,050	3,080	106,500	1,540
2019-08-13	2,988	3,085	2,967	3,065	101,700	1,532.50
2019-08-09	3,100	3,100	3,000	3,000	75,800	1,500
2019-08-08	3,080	3,100	2,995	3,070	86,000	1,535
2019-08-07	3,035	3,130	3,035	3,080	141,200	1,540
2019-08-06	2,821	3,040	2,821	3,015	172,200	1,507.50
2019-08-05	3,070	3,120	2,838	2,910	247,700	1,455
2019-08-02	2,916	3,080	2,908	3,070	177,000	1,535
2019-08-01	2,996	3,040	2,918	2,933	211,100	1,466.50
2019-07-31	2,985	2,998	2,940	2,981	65,400	1,490.50
2019-07-30	3,085	3,090	3,000	3,010	53,900	1,505
2019-07-29	3,050	3,090	3,025	3,055	68,300	1,527.50
2019-07-26	3,025	3,040	2,983	3,025	47,700	1,512.50
2019-07-25	3,055	3,065	3,005	3,040	70,900	1,520
2019-07-24	3,005	3,035	2,943	3,025	77,600	1,512.50
2019-07-23	2,952	3,045	2,930	2,969	93,700	1,484.50
2019-07-22	3,000	3,000	2,881	2,902	102,800	1,451
2019-07-19	2,941	3,015	2,915	2,964	57,000	1,482
2019-07-18	2,960	2,992	2,922	2,945	88,800	1,472.50
2019-07-17	2,982	3,020	2,916	3,000	96,200	1,500
2019-07-16	3,035	3,055	2,979	3,005	95,200	1,502.50
2019-07-12	3,155	3,165	3,050	3,070	96,500	1,535
2019-07-11	3,195	3,260	3,140	3,155	76,400	1,577.50
2019-07-10	3,145	3,200	3,135	3,160	68,200	1,580
2019-07-09	3,170	3,270	3,145	3,165	132,500	1,582.50
2019-07-08	3,120	3,165	3,105	3,120	81,500	1,560
2019-07-05	3,095	3,165	3,060	3,120	119,800	1,560
2019-07-04	3,305	3,305	3,110	3,115	214,800	1,557.50
2019-07-03	3,370	3,390	3,265	3,305	195,100	1,652.50
2019-07-02	3,530	3,560	3,420	3,425	112,000	1,712.50
2019-07-01	3,550	3,585	3,520	3,530	69,000	1,765
2019-06-28	3,540	3,600	3,420	3,520	122,900	1,760
2019-06-27	3,515	3,575	3,415	3,475	103,000	1,737.50
2019-06-26	3,525	3,590	3,425	3,525	116,400	1,762.50
2019-06-25	3,640	3,660	3,505	3,525	118,800	1,762.50
2019-06-24	3,560	3,635	3,515	3,630	112,800	1,815
2019-06-21	3,485	3,630	3,485	3,600	160,300	1,800
2019-06-20	3,410	3,575	3,370	3,515	226,200	1,757.50
2019-06-19	3,665	3,690	3,365	3,475	325,000	1,737.50
2019-06-18	3,580	3,665	3,470	3,640	229,700	1,820
2019-06-17	3,770	3,825	3,570	3,590	240,700	1,795
2019-06-14	3,440	3,740	3,430	3,700	514,300	1,850
2019-06-13	3,430	3,510	3,355	3,420	213,500	1,710
2019-06-12	3,400	3,545	3,395	3,470	247,400	1,735
2019-06-11	3,455	3,485	3,280	3,470	345,100	1,735
2019-06-10	3,300	3,665	3,235	3,450	647,200	1,725
2019-06-07	3,200	3,365	3,105	3,320	441,900	1,660
2019-06-06	3,135	3,280	3,065	3,240	586,100	1,620
2019-06-05	2,861	3,130	2,827	3,065	670,100	1,532.50
2019-06-04	3,000	3,310	2,815	2,857	1,494,600	1,428.50
2019-06-03	2,586	2,832	2,566	2,810	1,101,600	1,405
2019-05-31	2,500	2,638	2,480	2,593	882,000	1,296.50
2019-05-30	2,255	2,517	2,223	2,480	896,500	1,240
2019-05-29	2,255	2,267	2,165	2,207	300,600	1,103.50
2019-05-28	2,208	2,281	2,178	2,281	331,700	1,140.50
2019-05-27	2,125	2,245	2,121	2,208	243,900	1,104
2019-05-24	2,082	2,134	2,040	2,107	239,100	1,053.50
2019-05-23	2,030	2,066	2,000	2,042	108,500	1,021
2019-05-22	2,085	2,096	2,038	2,042	125,500	1,021
2019-05-21	2,102	2,198	2,067	2,069	157,700	1,034.50
2019-05-20	2,187	2,200	2,033	2,132	245,300	1,066
2019-05-17	2,270	2,287	2,177	2,218	185,500	1,109
2019-05-16	2,300	2,393	2,215	2,264	389,100	1,132
2019-05-15	2,134	2,134	2,074	2,100	107,800	1,050
2019-05-14	-	-	-	2,096	-	1,048
2019-05-13	2,089	2,147	2,082	2,096	80,800	1,048
2019-05-10	2,073	2,130	2,061	2,096	93,600	1,048
2019-05-09	2,124	2,150	2,050	2,086	180,400	1,043
2019-05-08	2,080	2,115	2,053	2,115	119,500	1,057.50
2019-05-07	2,135	2,149	2,093	2,096	96,600	1,048
2019-04-26	2,099	2,100	2,068	2,099	70,500	1,049.50
2019-04-25	2,150	2,152	2,078	2,084	118,200	1,042
2019-04-24	2,159	2,185	2,125	2,127	94,500	1,063.50
2019-04-23	2,144	2,176	2,110	2,137	102,900	1,068.50
2019-04-22	2,110	2,165	2,096	2,102	73,100	1,051
2019-04-19	2,150	2,155	2,105	2,110	131,300	1,055
2019-04-18	2,257	2,260	2,170	2,172	79,800	1,086
2019-04-17	2,213	2,254	2,182	2,219	54,400	1,109.50
2019-04-16	2,224	2,248	2,195	2,213	66,000	1,106.50
2019-04-15	2,277	2,281	2,191	2,235	90,600	1,117.50
2019-04-12	2,317	2,322	2,265	2,275	45,400	1,137.50
2019-04-11	2,271	2,307	2,263	2,269	49,300	1,134.50
2019-04-10	2,288	2,303	2,261	2,296	47,100	1,148
2019-04-09	2,324	2,346	2,291	2,305	47,100	1,152.50
2019-04-08	2,271	2,300	2,236	2,290	74,400	1,145
2019-04-05	2,300	2,347	2,283	2,286	58,900	1,143
2019-04-04	2,315	2,352	2,315	2,323	45,500	1,161.50
2019-04-03	2,322	2,351	2,280	2,309	84,700	1,154.50
2019-04-02	2,453	2,453	2,351	2,351	70,800	1,175.50
2019-04-01	2,456	2,460	2,389	2,403	120,700	1,201.50
2019-03-29	2,497	2,510	2,460	2,468	71,800	1,234
2019-03-28	2,470	2,508	2,440	2,499	115,500	1,249.50
2019-03-27	2,502	2,625	2,492	2,493	174,300	1,246.50
2019-03-26	5,150	5,280	4,950	5,200	141,400	1,300
2019-03-25	5,290	5,290	5,020	5,200	73,100	1,300
2019-03-22	5,200	5,390	5,140	5,350	114,400	1,337.50
2019-03-20	5,080	5,190	5,030	5,120	90,600	1,280
2019-03-19	4,870	5,060	4,825	5,010	56,000	1,252.50
2019-03-18	5,030	5,040	4,840	4,920	75,600	1,230
2019-03-15	4,850	5,040	4,765	4,990	86,900	1,247.50
2019-03-14	5,000	5,080	4,850	4,885	116,700	1,221.25
2019-03-13	4,650	4,875	4,645	4,815	148,700	1,203.75
2019-03-12	4,260	4,500	4,225	4,475	215,700	1,118.75
2019-03-11	4,275	4,310	4,135	4,165	119,900	1,041.25
2019-03-08	4,070	4,070	3,980	4,030	57,400	1,007.50
2019-03-07	4,115	4,240	4,115	4,140	33,100	1,035
2019-03-06	4,150	4,180	4,090	4,160	31,200	1,040
2019-03-05	4,265	4,295	4,150	4,190	49,300	1,047.50
2019-03-04	4,365	4,400	4,285	4,305	44,900	1,076.25
2019-03-01	4,170	4,300	4,160	4,295	52,800	1,073.75
2019-02-28	4,230	4,300	4,145	4,190	83,300	1,047.50
2019-02-27	4,050	4,200	4,015	4,195	88,000	1,048.75
2019-02-26	3,985	4,065	3,960	3,990	83,100	997.50
2019-02-25	3,885	3,970	3,825	3,950	83,800	987.50
2019-02-22	3,880	3,880	3,735	3,825	117,100	956.25
2019-02-21	3,960	4,095	3,875	3,875	193,700	968.75
2019-02-20	4,040	4,040	3,930	3,940	54,200	985
2019-02-19	4,025	4,065	3,980	4,005	96,600	1,001.25
2019-02-18	4,210	4,220	4,010	4,055	107,900	1,013.75
2019-02-15	4,520	4,540	4,165	4,210	137,300	1,052.50
2019-02-14	4,615	4,685	4,560	4,610	63,200	1,152.50
2019-02-13	4,500	4,640	4,500	4,590	33,600	1,147.50
2019-02-12	4,480	4,540	4,450	4,500	39,700	1,125
2019-02-08	4,490	4,510	4,375	4,480	66,100	1,120
2019-02-07	4,595	4,695	4,545	4,560	115,000	1,140
2019-02-06	4,500	4,595	4,455	4,475	39,600	1,118.75
2019-02-05	4,570	4,580	4,450	4,500	40,800	1,125
2019-02-04	4,620	4,670	4,480	4,580	112,500	1,145
2019-02-01	4,620	4,690	4,605	4,620	40,900	1,155
2019-01-31	4,660	4,695	4,580	4,605	40,700	1,151.25
2019-01-30	4,690	4,740	4,540	4,540	79,000	1,135
2019-01-29	4,550	4,780	4,550	4,740	84,400	1,185
2019-01-28	4,455	4,615	4,445	4,595	49,200	1,148.75
2019-01-25	4,505	4,625	4,465	4,495	46,400	1,123.75
2019-01-24	4,575	4,580	4,470	4,505	50,200	1,126.25
2019-01-23	4,425	4,615	4,375	4,575	89,300	1,143.75
2019-01-22	4,380	4,445	4,285	4,425	51,600	1,106.25
2019-01-21	4,415	4,470	4,330	4,340	62,700	1,085
2019-01-18	4,400	4,475	4,335	4,350	55,500	1,087.50
2019-01-17	4,350	4,435	4,230	4,405	70,500	1,101.25
2019-01-16	4,320	4,575	4,315	4,350	114,400	1,087.50
2019-01-15	4,355	4,385	4,195	4,320	138,700	1,080
2019-01-11	4,780	4,840	4,525	4,525	93,300	1,131.25
2019-01-10	4,875	4,930	4,725	4,750	108,500	1,187.50
2019-01-09	4,755	4,975	4,715	4,975	146,100	1,243.75
2019-01-08	4,810	4,900	4,735	4,745	118,600	1,186.25
2019-01-07	4,985	5,000	4,740	4,805	137,900	1,201.25
2019-01-04	4,670	4,825	4,600	4,810	146,300	1,202.50

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 [2019年度]

3694 (株)オプティムの時系列データ [2019年度]