6235 (株)オプトランの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,638	1,688	1,600	1,680	532,200	1,680
2018-12-27	1,690	1,698	1,596	1,680	581,000	1,680
2018-12-26	1,581	1,608	1,490	1,535	461,100	1,535
2018-12-25	1,492	1,611	1,487	1,567	668,700	1,567
2018-12-21	1,682	1,719	1,593	1,636	598,300	1,636
2018-12-20	1,770	1,830	1,682	1,700	749,600	1,700
2018-12-19	1,800	1,889	1,785	1,814	550,100	1,814
2018-12-18	1,788	1,840	1,731	1,770	502,700	1,770
2018-12-17	1,810	1,924	1,804	1,824	471,900	1,824
2018-12-14	1,894	1,910	1,820	1,820	407,600	1,820
2018-12-13	1,850	1,925	1,840	1,908	809,100	1,908
2018-12-12	1,780	1,844	1,725	1,826	864,600	1,826
2018-12-11	1,900	1,900	1,730	1,784	954,300	1,784
2018-12-10	1,990	2,000	1,876	1,879	1,105,500	1,879
2018-12-07	2,210	2,220	2,028	2,075	1,083,900	2,075
2018-12-06	2,445	2,445	2,161	2,193	1,093,800	2,193
2018-12-05	2,460	2,529	2,406	2,450	328,900	2,450
2018-12-04	2,698	2,716	2,488	2,504	569,200	2,504
2018-12-03	2,600	2,700	2,540	2,685	927,400	2,685
2018-11-30	2,406	2,479	2,357	2,459	354,500	2,459
2018-11-29	2,456	2,517	2,402	2,430	375,500	2,430
2018-11-28	2,232	2,499	2,232	2,459	883,500	2,459
2018-11-27	2,157	2,226	2,134	2,220	436,500	2,220
2018-11-26	2,130	2,182	2,115	2,126	275,800	2,126
2018-11-22	2,218	2,233	2,122	2,139	424,700	2,139
2018-11-21	2,121	2,288	2,121	2,218	386,100	2,218
2018-11-20	2,202	2,267	2,190	2,196	318,200	2,196
2018-11-19	2,218	2,334	2,207	2,251	371,300	2,251
2018-11-16	2,320	2,409	2,196	2,208	412,200	2,208
2018-11-15	2,401	2,426	2,288	2,315	429,500	2,315
2018-11-14	2,180	2,442	2,176	2,403	1,056,800	2,403
2018-11-13	2,040	2,234	2,032	2,178	619,600	2,178
2018-11-12	2,285	2,310	2,100	2,140	1,277,800	2,140
2018-11-09	2,671	2,749	2,398	2,414	2,429,400	2,414
2018-11-08	2,400	2,426	2,318	2,385	466,600	2,385
2018-11-07	2,239	2,352	2,204	2,341	253,100	2,341
2018-11-06	2,301	2,321	2,209	2,239	195,500	2,239
2018-11-05	2,302	2,386	2,281	2,299	176,300	2,299
2018-11-02	2,210	2,353	2,210	2,346	375,200	2,346
2018-11-01	2,150	2,206	2,128	2,188	230,900	2,188
2018-10-31	2,100	2,248	2,055	2,243	456,800	2,243
2018-10-30	1,923	2,046	1,900	2,031	437,800	2,031
2018-10-29	2,055	2,068	1,912	1,929	716,800	1,929
2018-10-26	2,168	2,218	2,044	2,105	436,100	2,105
2018-10-25	2,218	2,238	2,100	2,118	649,300	2,118
2018-10-24	2,478	2,487	2,357	2,368	249,400	2,368
2018-10-23	2,562	2,583	2,438	2,441	186,600	2,441
2018-10-22	2,485	2,608	2,475	2,535	204,600	2,535
2018-10-19	2,485	2,510	2,435	2,494	273,100	2,494
2018-10-18	2,603	2,624	2,555	2,562	134,900	2,562
2018-10-17	2,619	2,648	2,582	2,600	187,500	2,600
2018-10-16	2,551	2,554	2,451	2,531	281,000	2,531
2018-10-15	2,600	2,615	2,550	2,553	200,700	2,553
2018-10-12	2,500	2,644	2,480	2,630	322,300	2,630
2018-10-11	2,511	2,600	2,481	2,510	465,400	2,510
2018-10-10	2,716	2,725	2,667	2,711	177,900	2,711
2018-10-09	2,769	2,769	2,680	2,694	221,200	2,694
2018-10-05	2,776	2,900	2,743	2,786	364,900	2,786
2018-10-04	2,903	2,925	2,813	2,826	389,100	2,826
2018-10-03	2,965	2,980	2,886	2,901	215,000	2,901
2018-10-02	3,070	3,105	2,961	2,970	267,400	2,970
2018-10-01	2,912	3,075	2,912	3,050	348,500	3,050
2018-09-28	2,912	2,953	2,868	2,907	390,700	2,907
2018-09-27	3,015	3,040	2,929	2,936	431,500	2,936
2018-09-26	3,020	3,070	2,981	3,060	251,600	3,060
2018-09-25	3,065	3,085	2,980	3,035	393,500	3,035
2018-09-21	3,145	3,175	3,080	3,160	237,700	3,160
2018-09-20	3,220	3,230	3,065	3,085	278,600	3,085
2018-09-19	3,140	3,225	3,095	3,210	256,800	3,210
2018-09-18	3,065	3,070	2,980	3,025	205,800	3,025
2018-09-14	3,005	3,150	2,971	3,115	312,500	3,115
2018-09-13	2,926	3,045	2,926	2,969	185,400	2,969
2018-09-12	3,025	3,070	2,872	2,925	297,800	2,925
2018-09-11	2,877	3,015	2,865	2,981	213,800	2,981
2018-09-10	2,910	2,959	2,853	2,861	339,000	2,861
2018-09-07	2,995	3,005	2,922	2,963	484,700	2,963
2018-09-06	3,250	3,275	3,065	3,130	318,300	3,130
2018-09-05	3,225	3,335	3,185	3,285	268,200	3,285
2018-09-04	3,260	3,275	3,170	3,210	201,600	3,210
2018-09-03	3,350	3,385	3,220	3,260	265,800	3,260
2018-08-31	3,195	3,330	3,150	3,295	232,300	3,295
2018-08-30	3,375	3,445	3,195	3,235	557,600	3,235
2018-08-29	3,235	3,345	3,235	3,325	294,400	3,325
2018-08-28	3,265	3,295	3,115	3,215	662,600	3,215
2018-08-27	3,080	3,200	3,045	3,180	603,700	3,180
2018-08-24	2,868	3,080	2,831	3,020	520,300	3,020
2018-08-23	2,914	2,978	2,821	2,847	476,300	2,847
2018-08-22	2,661	2,970	2,661	2,869	682,100	2,869
2018-08-21	2,712	2,734	2,642	2,667	296,900	2,667
2018-08-20	2,751	2,790	2,682	2,721	428,700	2,721
2018-08-17	2,883	2,946	2,763	2,793	502,400	2,793
2018-08-16	2,918	2,927	2,800	2,853	520,000	2,853
2018-08-15	3,065	3,065	2,928	2,978	482,000	2,978
2018-08-14	3,205	3,310	3,060	3,080	393,700	3,080
2018-08-13	3,320	3,385	3,100	3,140	615,600	3,140
2018-08-10	3,375	3,570	3,265	3,335	1,833,300	3,335
2018-08-09	3,815	3,965	3,785	3,965	372,400	3,965
2018-08-08	3,835	3,835	3,750	3,805	201,300	3,805
2018-08-07	3,750	3,850	3,750	3,825	190,000	3,825
2018-08-06	3,700	3,785	3,610	3,750	258,000	3,750
2018-08-03	3,645	3,750	3,615	3,745	426,200	3,745
2018-08-02	3,730	3,740	3,570	3,615	292,400	3,615
2018-08-01	3,880	3,890	3,725	3,735	231,800	3,735
2018-07-31	3,765	3,860	3,705	3,840	223,900	3,840
2018-07-30	3,745	3,830	3,715	3,820	278,700	3,820
2018-07-27	3,830	3,830	3,715	3,790	311,300	3,790
2018-07-26	3,810	3,860	3,765	3,845	149,900	3,845
2018-07-25	3,805	3,910	3,740	3,800	470,500	3,800
2018-07-24	3,885	3,940	3,785	3,820	356,800	3,820
2018-07-23	3,865	3,990	3,820	3,830	276,000	3,830
2018-07-20	3,925	3,980	3,810	3,970	420,800	3,970
2018-07-19	4,075	4,095	3,935	3,935	289,500	3,935
2018-07-18	4,030	4,090	3,955	4,045	377,900	4,045
2018-07-17	4,380	4,380	3,820	3,975	942,300	3,975
2018-07-13	4,400	4,490	4,380	4,440	375,700	4,440
2018-07-12	4,185	4,340	4,185	4,295	205,200	4,295
2018-07-11	4,330	4,340	4,135	4,140	290,000	4,140
2018-07-10	4,470	4,490	4,370	4,375	281,300	4,375
2018-07-09	4,440	4,510	4,385	4,410	474,900	4,410
2018-07-06	4,305	4,405	4,290	4,370	414,300	4,370
2018-07-05	4,300	4,415	4,200	4,270	450,100	4,270
2018-07-04	4,310	4,350	4,255	4,280	230,000	4,280
2018-07-03	4,310	4,335	4,240	4,295	218,700	4,295
2018-07-02	4,300	4,360	4,195	4,220	341,500	4,220
2018-06-29	4,225	4,295	4,045	4,260	377,700	4,260
2018-06-28	4,170	4,220	4,100	4,205	191,600	4,205
2018-06-27	4,140	4,220	4,130	4,135	209,700	4,135
2018-06-26	3,980	4,195	3,970	4,190	293,500	4,190
2018-06-25	4,015	4,095	3,965	4,010	146,200	4,010
2018-06-22	4,005	4,055	3,930	4,010	257,900	4,010
2018-06-21	3,980	4,100	3,980	4,085	174,500	4,085
2018-06-20	3,855	3,980	3,850	3,915	164,200	3,915
2018-06-19	4,095	4,120	3,815	3,875	313,800	3,875
2018-06-18	4,035	4,120	4,000	4,065	236,100	4,065
2018-06-15	4,200	4,200	4,075	4,095	312,200	4,095
2018-06-14	4,215	4,260	3,965	4,200	442,500	4,200
2018-06-13	4,270	4,310	4,240	4,285	167,300	4,285
2018-06-12	4,230	4,350	4,155	4,310	573,800	4,310
2018-06-11	4,075	4,205	4,075	4,200	679,400	4,200
2018-06-08	3,935	4,075	3,915	4,065	816,100	4,065
2018-06-07	3,900	3,935	3,865	3,905	468,000	3,905
2018-06-06	3,880	3,925	3,815	3,850	418,400	3,850
2018-06-05	3,800	3,870	3,795	3,870	528,100	3,870
2018-06-04	3,800	3,810	3,750	3,760	437,600	3,760
2018-06-01	3,650	3,790	3,650	3,730	591,400	3,730
2018-05-31	3,675	3,720	3,640	3,710	827,600	3,710
2018-05-30	3,530	3,640	3,510	3,600	393,400	3,600
2018-05-29	3,625	3,725	3,575	3,600	453,800	3,600
2018-05-28	3,490	3,630	3,475	3,605	376,200	3,605
2018-05-25	3,425	3,470	3,380	3,435	116,400	3,435
2018-05-24	3,485	3,560	3,400	3,415	259,600	3,415
2018-05-23	3,560	3,615	3,470	3,540	269,700	3,540
2018-05-22	3,665	3,745	3,620	3,630	559,500	3,630
2018-05-21	3,505	3,645	3,505	3,620	444,400	3,620
2018-05-18	3,435	3,515	3,430	3,500	257,100	3,500
2018-05-17	3,365	3,485	3,365	3,420	211,100	3,420
2018-05-16	3,440	3,530	3,380	3,400	311,900	3,400
2018-05-15	3,500	3,540	3,420	3,500	376,500	3,500
2018-05-14	3,500	3,570	3,400	3,505	1,347,500	3,505
2018-05-11	2,980	3,065	2,975	3,050	282,400	3,050
2018-05-10	3,055	3,055	2,970	2,970	257,800	2,970
2018-05-09	3,030	3,055	2,995	3,030	187,700	3,030
2018-05-08	3,065	3,100	3,005	3,060	239,500	3,060
2018-05-07	3,000	3,085	2,990	3,060	263,100	3,060
2018-05-02	3,030	3,030	2,957	2,965	321,400	2,965
2018-05-01	3,020	3,050	2,980	2,980	279,800	2,980
2018-04-27	3,230	3,240	2,996	3,020	634,000	3,020
2018-04-26	3,175	3,285	3,110	3,225	691,600	3,225
2018-04-25	3,100	3,210	3,090	3,150	269,600	3,150
2018-04-24	3,125	3,180	3,085	3,130	202,700	3,130
2018-04-23	3,070	3,100	3,010	3,065	248,500	3,065
2018-04-20	3,210	3,280	3,055	3,080	452,800	3,080
2018-04-19	3,425	3,435	3,185	3,230	437,800	3,230
2018-04-18	3,375	3,440	3,335	3,385	262,900	3,385
2018-04-17	3,170	3,375	3,140	3,360	369,100	3,360
2018-04-16	3,310	3,385	3,170	3,190	225,000	3,190
2018-04-13	3,265	3,290	3,205	3,255	179,300	3,255
2018-04-12	3,355	3,425	3,225	3,245	260,700	3,245
2018-04-11	3,530	3,565	3,360	3,370	329,100	3,370
2018-04-10	3,640	3,645	3,480	3,500	291,900	3,500
2018-04-09	3,485	3,645	3,475	3,620	318,200	3,620
2018-04-06	3,675	3,705	3,460	3,485	341,500	3,485
2018-04-05	3,720	3,745	3,550	3,670	332,400	3,670
2018-04-04	3,740	3,750	3,675	3,725	433,100	3,725
2018-04-03	3,410	3,680	3,380	3,665	517,500	3,665
2018-03-30	3,190	3,455	3,180	3,420	623,900	3,420
2018-03-29	3,195	3,205	3,070	3,125	294,700	3,125
2018-03-28	3,110	3,190	3,100	3,145	268,600	3,145
2018-03-27	3,200	3,285	3,120	3,180	378,700	3,180
2018-03-26	2,930	3,005	2,902	3,000	268,100	3,000
2018-03-23	2,900	3,010	2,890	2,948	504,900	2,948
2018-03-22	3,065	3,160	3,015	3,090	327,400	3,090
2018-03-20	3,170	3,215	3,065	3,095	453,300	3,095
2018-03-19	3,370	3,410	3,165	3,240	398,200	3,240
2018-03-16	3,585	3,595	3,425	3,430	360,600	3,430
2018-03-15	3,695	3,695	3,580	3,600	354,500	3,600
2018-03-14	3,780	3,800	3,660	3,695	334,700	3,695
2018-03-13	3,800	3,855	3,740	3,845	197,400	3,845
2018-03-12	3,970	4,010	3,770	3,830	345,600	3,830
2018-03-09	3,880	3,940	3,820	3,880	298,500	3,880
2018-03-08	3,740	3,825	3,700	3,770	234,900	3,770
2018-03-07	3,680	3,745	3,585	3,640	204,200	3,640
2018-03-06	3,775	3,825	3,680	3,700	240,500	3,700
2018-03-05	3,885	3,970	3,535	3,615	464,300	3,615
2018-03-02	3,835	3,970	3,805	3,825	445,800	3,825
2018-03-01	4,145	4,190	3,965	4,000	580,400	4,000
2018-02-28	4,140	4,250	4,100	4,205	478,900	4,205
2018-02-27	4,100	4,235	4,085	4,145	687,600	4,145
2018-02-26	4,080	4,100	3,975	4,065	411,900	4,065
2018-02-23	3,940	4,050	3,930	4,030	713,100	4,030
2018-02-22	3,815	3,920	3,770	3,895	374,600	3,895
2018-02-21	3,950	3,950	3,815	3,860	465,000	3,860
2018-02-20	3,865	3,930	3,700	3,890	727,200	3,890
2018-02-19	3,900	4,015	3,825	3,940	1,100,200	3,940
2018-02-16	3,400	3,695	3,355	3,635	1,017,400	3,635
2018-02-15	3,420	3,485	3,170	3,345	1,133,300	3,345
2018-02-14	3,000	3,410	2,850	3,375	1,606,600	3,375
2018-02-13	3,450	3,645	3,410	3,420	778,100	3,420
2018-02-09	2,971	3,275	2,971	3,245	594,500	3,245
2018-02-08	3,600	3,600	3,110	3,280	662,200	3,280
2018-02-07	3,550	3,860	3,440	3,440	1,168,500	3,440
2018-02-06	3,165	3,295	2,955	3,210	1,444,000	3,210
2018-02-05	3,700	3,750	3,600	3,655	631,000	3,655
2018-02-02	4,190	4,350	3,560	3,910	1,678,600	3,910
2018-02-01	4,705	4,750	4,005	4,050	2,192,100	4,050
2018-01-31	4,400	4,760	4,290	4,705	1,790,900	4,705
2018-01-30	4,000	4,500	3,920	4,340	2,264,100	4,340
2018-01-29	4,130	4,170	3,990	4,170	809,900	4,170
2018-01-26	3,920	4,020	3,870	3,940	774,000	3,940
2018-01-25	3,660	4,125	3,545	3,865	1,540,400	3,865
2018-01-24	3,490	3,695	3,445	3,640	693,200	3,640
2018-01-23	3,500	3,550	3,400	3,490	406,200	3,490
2018-01-22	3,500	3,530	3,375	3,465	678,700	3,465
2018-01-19	3,330	3,430	3,270	3,430	779,100	3,430
2018-01-18	3,200	3,335	3,185	3,295	949,300	3,295
2018-01-17	3,165	3,250	3,150	3,185	466,000	3,185
2018-01-16	3,050	3,270	3,010	3,235	610,700	3,235
2018-01-15	3,200	3,290	3,030	3,080	930,100	3,080
2018-01-12	3,005	3,135	2,917	3,130	587,000	3,130
2018-01-11	3,000	3,085	2,980	3,000	544,700	3,000
2018-01-10	2,870	3,025	2,835	2,980	726,000	2,980
2018-01-09	2,751	2,925	2,656	2,907	799,900	2,907
2018-01-05	2,803	2,825	2,730	2,750	596,400	2,750
2018-01-04	2,960	2,968	2,820	2,840	560,100	2,840

分割・併合履歴：なし

6235 (株)オプトラン の時系列データ [2018年度]

6235 (株)オプトランの時系列データ [2018年度]