6235 (株)オプトランの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-28	1,883	1,906	1,846	1,890	114,800	1,890
2022-06-27	1,884	1,898	1,871	1,880	115,400	1,880
2022-06-24	1,823	1,867	1,823	1,844	103,800	1,844
2022-06-23	1,815	1,893	1,815	1,823	75,300	1,823
2022-06-22	1,931	1,944	1,839	1,843	101,700	1,843
2022-06-21	1,890	1,930	1,867	1,900	84,400	1,900
2022-06-20	1,932	1,950	1,835	1,850	147,200	1,850
2022-06-17	1,946	1,952	1,896	1,923	158,700	1,923
2022-06-16	2,027	2,040	2,002	2,003	64,400	2,003
2022-06-15	1,988	2,011	1,965	1,965	61,400	1,965
2022-06-14	1,983	2,019	1,978	2,018	70,300	2,018
2022-06-13	1,991	2,048	1,991	2,033	88,300	2,033
2022-06-10	2,040	2,067	2,010	2,028	113,400	2,028
2022-06-09	2,095	2,102	2,065	2,087	80,200	2,087
2022-06-08	2,018	2,108	2,008	2,100	224,300	2,100
2022-06-07	2,023	2,048	2,018	2,027	62,300	2,027
2022-06-06	1,994	2,048	1,993	2,018	73,300	2,018
2022-06-03	2,026	2,043	1,999	2,026	77,600	2,026
2022-06-02	2,064	2,067	2,009	2,009	136,400	2,009
2022-06-01	2,065	2,124	2,062	2,111	239,900	2,111
2022-05-31	2,003	2,025	1,977	1,996	279,200	1,996
2022-05-30	1,984	2,030	1,972	2,022	245,000	2,022
2022-05-27	1,941	1,956	1,920	1,944	153,500	1,944
2022-05-26	1,915	1,935	1,895	1,901	89,200	1,901
2022-05-25	1,861	1,903	1,861	1,890	122,600	1,890
2022-05-24	1,888	1,897	1,853	1,853	132,700	1,853
2022-05-23	1,892	1,906	1,870	1,888	105,500	1,888
2022-05-20	1,866	1,898	1,853	1,860	100,600	1,860
2022-05-19	1,870	1,897	1,859	1,862	89,900	1,862
2022-05-18	1,951	1,969	1,907	1,928	131,500	1,928
2022-05-17	1,897	1,946	1,897	1,934	112,600	1,934
2022-05-16	1,921	1,947	1,859	1,867	224,400	1,867
2022-05-13	1,750	1,985	1,749	1,883	355,100	1,883
2022-05-12	1,851	1,851	1,798	1,809	122,500	1,809
2022-05-11	1,804	1,865	1,804	1,851	82,800	1,851
2022-05-10	1,790	1,823	1,770	1,809	73,900	1,809
2022-05-09	1,821	1,830	1,791	1,811	164,300	1,811
2022-05-06	1,850	1,876	1,818	1,871	148,800	1,871
2022-05-02	1,880	1,896	1,852	1,860	187,800	1,860
2022-04-28	1,909	1,934	1,888	1,934	97,800	1,934
2022-04-27	1,851	1,902	1,813	1,898	169,900	1,898
2022-04-26	1,919	1,936	1,896	1,900	71,700	1,900
2022-04-25	1,889	1,928	1,872	1,888	115,700	1,888
2022-04-22	1,974	1,988	1,915	1,941	138,500	1,941
2022-04-21	1,976	2,014	1,976	2,006	253,800	2,006
2022-04-20	2,034	2,056	1,971	1,971	121,800	1,971
2022-04-19	2,009	2,022	1,978	2,009	82,700	2,009
2022-04-18	2,011	2,058	1,976	1,989	67,700	1,989
2022-04-15	2,026	2,049	2,018	2,021	63,800	2,021
2022-04-14	2,061	2,083	2,060	2,074	84,700	2,074
2022-04-13	1,986	2,033	1,977	2,033	134,400	2,033
2022-04-12	1,963	2,009	1,952	1,974	186,900	1,974
2022-04-11	1,942	1,990	1,931	1,984	125,400	1,984
2022-04-08	1,980	2,008	1,962	1,974	155,700	1,974
2022-04-07	1,998	2,013	1,931	1,958	211,500	1,958
2022-04-06	2,051	2,066	2,004	2,015	112,000	2,015
2022-04-05	2,129	2,136	2,093	2,124	107,600	2,124
2022-04-04	2,064	2,110	2,053	2,087	88,400	2,087
2022-04-01	2,081	2,109	2,059	2,084	113,300	2,084
2022-03-31	2,080	2,119	2,049	2,105	149,100	2,105
2022-03-30	2,086	2,115	2,057	2,081	113,400	2,081
2022-03-29	2,070	2,075	1,996	2,036	149,800	2,036
2022-03-28	2,092	2,099	2,049	2,071	75,600	2,071
2022-03-25	2,120	2,136	2,092	2,112	103,400	2,112
2022-03-24	2,054	2,100	2,030	2,097	107,700	2,097
2022-03-23	2,051	2,080	2,040	2,072	134,600	2,072
2022-03-22	2,035	2,056	1,998	2,025	175,300	2,025
2022-03-18	1,940	2,011	1,933	2,010	213,400	2,010
2022-03-17	1,911	1,987	1,907	1,968	252,000	1,968
2022-03-16	1,912	1,912	1,814	1,850	273,900	1,850
2022-03-15	1,842	1,900	1,828	1,891	213,500	1,891
2022-03-14	1,821	1,906	1,821	1,868	196,500	1,868
2022-03-11	1,882	1,919	1,805	1,828	360,700	1,828
2022-03-10	1,750	1,774	1,730	1,762	179,700	1,762
2022-03-09	1,651	1,683	1,625	1,670	219,300	1,670
2022-03-08	1,605	1,654	1,598	1,619	263,400	1,619
2022-03-07	1,686	1,687	1,623	1,628	289,800	1,628
2022-03-04	1,758	1,778	1,728	1,745	194,700	1,745
2022-03-03	1,867	1,876	1,815	1,826	193,800	1,826
2022-03-02	1,860	1,861	1,819	1,840	125,100	1,840
2022-03-01	1,880	1,911	1,875	1,900	172,300	1,900
2022-02-28	1,789	1,864	1,773	1,854	204,500	1,854
2022-02-25	1,719	1,804	1,717	1,790	308,800	1,790
2022-02-24	1,850	1,866	1,781	1,810	223,800	1,810
2022-02-22	1,865	1,917	1,852	1,878	220,600	1,878
2022-02-21	1,958	1,973	1,896	1,905	234,500	1,905
2022-02-18	1,963	2,012	1,957	1,985	226,300	1,985
2022-02-17	1,935	1,992	1,911	1,983	237,100	1,983
2022-02-16	1,922	1,992	1,906	1,937	395,400	1,937
2022-02-15	2,033	2,034	1,882	1,882	688,900	1,882
2022-02-14	2,310	2,315	2,274	2,284	100,800	2,284
2022-02-10	2,275	2,324	2,275	2,322	89,800	2,322
2022-02-09	2,233	2,279	2,219	2,279	80,000	2,279
2022-02-08	2,296	2,296	2,222	2,233	79,200	2,233
2022-02-07	2,280	2,296	2,245	2,296	76,800	2,296
2022-02-04	2,324	2,326	2,270	2,300	101,900	2,300
2022-02-03	2,375	2,378	2,337	2,338	104,200	2,338
2022-02-02	2,335	2,398	2,329	2,393	118,800	2,393
2022-02-01	2,364	2,423	2,322	2,334	184,900	2,334
2022-01-31	2,250	2,347	2,224	2,331	113,700	2,331
2022-01-28	2,238	2,269	2,188	2,263	127,400	2,263
2022-01-27	2,343	2,358	2,194	2,198	142,200	2,198
2022-01-26	2,309	2,329	2,278	2,316	94,400	2,316
2022-01-25	2,332	2,336	2,293	2,303	134,000	2,303
2022-01-24	2,289	2,364	2,274	2,352	141,000	2,352
2022-01-21	2,289	2,299	2,239	2,294	123,600	2,294
2022-01-20	2,343	2,362	2,320	2,327	184,000	2,327
2022-01-19	2,362	2,403	2,344	2,360	197,100	2,360
2022-01-18	2,392	2,430	2,376	2,404	83,000	2,404
2022-01-17	2,458	2,488	2,410	2,417	78,100	2,417
2022-01-14	2,381	2,443	2,375	2,443	87,200	2,443
2022-01-13	2,445	2,459	2,401	2,408	84,800	2,408
2022-01-12	2,397	2,447	2,388	2,419	109,300	2,419
2022-01-11	2,444	2,452	2,322	2,332	296,500	2,332
2022-01-07	2,399	2,509	2,387	2,456	353,100	2,456
2022-01-06	2,377	2,382	2,323	2,342	88,500	2,342
2022-01-05	2,437	2,437	2,370	2,402	92,100	2,402
2022-01-04	2,415	2,447	2,395	2,440	94,400	2,440

分割・併合履歴：なし

6235 (株)オプトラン の時系列データ [2022年度]

6235 (株)オプトランの時系列データ [2022年度]