6235 (株)オプトランの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,050	3,050	2,988	3,015	176,400	3,015
2019-12-27	3,000	3,040	3,000	3,005	189,600	3,005
2019-12-26	3,040	3,070	3,030	3,040	224,900	3,040
2019-12-25	3,065	3,065	3,030	3,035	121,000	3,035
2019-12-24	3,015	3,085	3,000	3,065	191,300	3,065
2019-12-23	3,055	3,060	2,998	3,010	172,400	3,010
2019-12-20	2,980	3,055	2,975	3,035	309,000	3,035
2019-12-19	3,020	3,040	2,966	2,968	376,500	2,968
2019-12-18	3,150	3,150	2,993	3,010	433,700	3,010
2019-12-17	3,090	3,150	3,080	3,130	367,900	3,130
2019-12-16	3,055	3,095	3,030	3,075	274,500	3,075
2019-12-13	3,080	3,115	3,000	3,030	520,800	3,030
2019-12-12	2,949	2,995	2,921	2,987	486,900	2,987
2019-12-11	2,874	2,932	2,870	2,917	323,000	2,917
2019-12-10	2,845	2,931	2,829	2,899	367,000	2,899
2019-12-09	2,925	2,930	2,826	2,842	410,700	2,842
2019-12-06	2,929	2,939	2,894	2,912	352,100	2,912
2019-12-05	2,905	2,926	2,869	2,896	298,200	2,896
2019-12-04	2,897	2,928	2,879	2,902	247,800	2,902
2019-12-03	2,883	2,949	2,866	2,935	261,800	2,935
2019-12-02	2,907	2,957	2,907	2,933	250,200	2,933
2019-11-29	2,900	2,929	2,886	2,905	207,600	2,905
2019-11-28	2,904	2,933	2,874	2,877	222,000	2,877
2019-11-27	2,890	2,933	2,861	2,905	263,100	2,905
2019-11-26	2,918	2,953	2,859	2,883	361,800	2,883
2019-11-25	2,870	2,895	2,840	2,869	203,700	2,869
2019-11-22	2,823	2,878	2,815	2,850	278,800	2,850
2019-11-21	2,835	2,921	2,830	2,851	363,300	2,851
2019-11-20	2,908	2,947	2,870	2,870	494,300	2,870
2019-11-19	3,020	3,060	2,932	2,958	563,300	2,958
2019-11-18	2,902	3,025	2,885	3,020	876,100	3,020
2019-11-15	2,783	2,944	2,754	2,849	955,800	2,849
2019-11-14	2,919	2,938	2,765	2,811	1,353,200	2,811
2019-11-13	3,135	3,140	2,910	3,000	1,479,000	3,000
2019-11-12	3,250	3,310	3,230	3,245	334,000	3,245
2019-11-11	3,245	3,335	3,080	3,245	1,498,500	3,245
2019-11-08	3,465	3,480	3,380	3,455	384,600	3,455
2019-11-07	3,375	3,430	3,340	3,405	285,800	3,405
2019-11-06	3,400	3,480	3,380	3,400	797,400	3,400
2019-11-05	3,405	3,415	3,330	3,335	436,400	3,335
2019-11-01	3,270	3,365	3,270	3,360	391,400	3,360
2019-10-31	3,360	3,370	3,210	3,315	557,000	3,315
2019-10-30	3,300	3,355	3,280	3,345	429,400	3,345
2019-10-29	3,340	3,355	3,275	3,300	254,800	3,300
2019-10-28	3,245	3,320	3,240	3,315	470,500	3,315
2019-10-25	3,260	3,275	3,190	3,200	317,100	3,200
2019-10-24	3,260	3,265	3,190	3,240	232,600	3,240
2019-10-23	3,285	3,290	3,170	3,220	661,000	3,220
2019-10-21	3,330	3,350	3,270	3,290	310,000	3,290
2019-10-18	3,360	3,365	3,265	3,300	502,900	3,300
2019-10-17	3,225	3,355	3,220	3,350	809,200	3,350
2019-10-16	3,245	3,270	3,195	3,225	484,900	3,225
2019-10-15	3,260	3,265	3,185	3,205	497,000	3,205
2019-10-11	3,165	3,200	3,130	3,200	289,200	3,200
2019-10-10	3,185	3,195	3,120	3,140	293,800	3,140
2019-10-09	3,170	3,205	3,140	3,200	280,400	3,200
2019-10-08	3,165	3,220	3,155	3,200	276,900	3,200
2019-10-07	3,180	3,210	3,140	3,150	173,900	3,150
2019-10-04	3,160	3,195	3,125	3,180	299,200	3,180
2019-10-03	3,080	3,150	3,075	3,095	251,700	3,095
2019-10-02	3,155	3,205	3,145	3,145	283,900	3,145
2019-10-01	3,135	3,205	3,080	3,190	521,600	3,190
2019-09-30	3,010	3,100	2,979	3,060	468,900	3,060
2019-09-27	3,165	3,175	3,075	3,100	553,100	3,100
2019-09-26	3,215	3,235	3,185	3,220	351,600	3,220
2019-09-25	3,150	3,155	3,085	3,130	309,100	3,130
2019-09-24	3,230	3,295	3,175	3,210	375,100	3,210
2019-09-20	3,230	3,270	3,150	3,210	379,700	3,210
2019-09-19	3,295	3,315	3,180	3,205	435,100	3,205
2019-09-18	3,260	3,260	3,220	3,245	229,400	3,245
2019-09-17	3,215	3,295	3,215	3,280	318,900	3,280
2019-09-13	3,205	3,230	3,120	3,215	505,200	3,215
2019-09-12	3,290	3,300	3,175	3,185	316,500	3,185
2019-09-11	3,250	3,285	3,220	3,255	249,300	3,255
2019-09-10	3,275	3,310	3,180	3,210	285,100	3,210
2019-09-09	3,180	3,285	3,180	3,275	315,900	3,275
2019-09-06	3,200	3,300	3,185	3,195	644,200	3,195
2019-09-05	3,045	3,175	3,045	3,150	649,100	3,150
2019-09-04	2,960	3,020	2,911	3,010	378,200	3,010
2019-09-03	3,020	3,055	2,979	2,983	327,600	2,983
2019-09-02	2,954	3,040	2,935	3,030	337,300	3,030
2019-08-30	2,950	2,988	2,929	2,954	372,000	2,954
2019-08-29	2,905	2,922	2,845	2,907	327,000	2,907
2019-08-28	2,928	2,931	2,863	2,905	376,000	2,905
2019-08-27	2,996	3,025	2,911	2,941	431,600	2,941
2019-08-26	2,908	2,971	2,879	2,928	521,500	2,928
2019-08-23	3,000	3,060	2,977	3,010	341,100	3,010
2019-08-22	3,065	3,195	3,000	3,010	807,400	3,010
2019-08-21	2,859	3,065	2,850	3,055	884,700	3,055
2019-08-20	2,976	2,976	2,854	2,873	559,900	2,873
2019-08-19	3,045	3,065	2,946	2,949	457,900	2,949
2019-08-16	2,971	3,050	2,942	2,995	739,900	2,995
2019-08-15	2,939	3,000	2,865	2,921	1,096,700	2,921
2019-08-14	3,060	3,150	3,025	3,040	591,400	3,040
2019-08-13	2,926	3,080	2,918	3,030	859,700	3,030
2019-08-09	2,931	3,070	2,884	3,065	1,505,200	3,065
2019-08-08	2,752	2,983	2,720	2,977	2,412,900	2,977
2019-08-07	2,515	2,622	2,453	2,598	871,000	2,598
2019-08-06	2,350	2,556	2,300	2,536	815,700	2,536
2019-08-05	2,572	2,572	2,433	2,487	573,300	2,487
2019-08-02	2,670	2,680	2,587	2,620	895,700	2,620
2019-08-01	2,717	2,817	2,690	2,791	438,400	2,791
2019-07-31	2,777	2,824	2,755	2,767	375,700	2,767
2019-07-30	2,752	2,864	2,748	2,812	719,500	2,812
2019-07-29	2,800	2,808	2,711	2,718	336,900	2,718
2019-07-26	2,788	2,811	2,743	2,790	401,300	2,790
2019-07-25	2,856	2,879	2,794	2,831	764,900	2,831
2019-07-24	2,770	2,845	2,770	2,826	801,300	2,826
2019-07-23	2,637	2,764	2,637	2,740	996,800	2,740
2019-07-22	2,497	2,615	2,481	2,598	609,900	2,598
2019-07-19	2,404	2,547	2,391	2,506	537,600	2,506
2019-07-18	2,423	2,437	2,350	2,360	455,500	2,360
2019-07-17	2,471	2,486	2,423	2,451	339,600	2,451
2019-07-16	2,534	2,554	2,506	2,517	282,400	2,517
2019-07-12	2,600	2,606	2,522	2,541	375,300	2,541
2019-07-11	2,568	2,601	2,539	2,578	321,900	2,578
2019-07-10	2,539	2,614	2,535	2,566	321,100	2,566
2019-07-09	2,604	2,634	2,535	2,565	517,700	2,565
2019-07-08	2,680	2,695	2,570	2,594	837,200	2,594
2019-07-05	2,592	2,658	2,563	2,655	531,600	2,655
2019-07-04	2,520	2,614	2,520	2,592	753,900	2,592
2019-07-03	2,588	2,602	2,461	2,488	729,300	2,488
2019-07-02	2,568	2,636	2,558	2,616	921,900	2,616
2019-07-01	2,502	2,618	2,458	2,618	1,366,800	2,618
2019-06-28	2,292	2,330	2,229	2,326	793,100	2,326
2019-06-27	2,160	2,280	2,137	2,243	860,700	2,243
2019-06-26	2,087	2,196	2,087	2,118	461,400	2,118
2019-06-25	2,190	2,204	2,125	2,137	440,400	2,137
2019-06-24	2,190	2,214	2,088	2,162	700,300	2,162
2019-06-21	2,176	2,220	2,107	2,196	1,330,100	2,196
2019-06-20	2,172	2,193	2,127	2,150	598,700	2,150
2019-06-19	2,190	2,238	2,175	2,186	784,300	2,186
2019-06-18	2,139	2,193	2,054	2,078	757,700	2,078
2019-06-17	2,249	2,252	2,039	2,130	1,390,700	2,130
2019-06-14	2,283	2,290	2,251	2,252	547,500	2,252
2019-06-13	2,401	2,421	2,286	2,318	529,000	2,318
2019-06-12	2,474	2,475	2,414	2,433	306,900	2,433
2019-06-11	2,449	2,510	2,441	2,470	520,500	2,470
2019-06-10	2,388	2,456	2,386	2,436	409,700	2,436
2019-06-07	2,320	2,380	2,318	2,345	429,400	2,345
2019-06-06	2,390	2,400	2,294	2,298	471,100	2,298
2019-06-05	2,418	2,448	2,382	2,427	520,200	2,427
2019-06-04	2,301	2,407	2,300	2,349	454,600	2,349
2019-06-03	2,279	2,323	2,249	2,268	369,800	2,268
2019-05-31	2,302	2,403	2,296	2,329	747,300	2,329
2019-05-30	2,250	2,352	2,235	2,337	493,000	2,337
2019-05-29	2,287	2,299	2,240	2,281	466,600	2,281
2019-05-28	2,258	2,340	2,251	2,337	784,700	2,337
2019-05-27	2,220	2,313	2,203	2,285	478,900	2,285
2019-05-24	2,213	2,285	2,185	2,229	1,201,400	2,229
2019-05-23	2,425	2,425	2,294	2,311	860,600	2,311
2019-05-22	2,499	2,568	2,451	2,511	713,700	2,511
2019-05-21	2,560	2,560	2,340	2,406	1,327,300	2,406
2019-05-20	2,710	2,776	2,567	2,607	859,900	2,607
2019-05-17	2,750	2,880	2,687	2,760	599,600	2,760
2019-05-16	2,935	2,935	2,781	2,793	496,800	2,793
2019-05-15	2,900	2,934	2,837	2,925	639,900	2,925
2019-05-14	2,754	2,870	2,661	2,819	835,300	2,819
2019-05-13	2,744	2,977	2,735	2,906	1,432,100	2,906
2019-05-10	2,603	2,706	2,559	2,622	569,000	2,622
2019-05-09	2,633	2,672	2,600	2,643	412,300	2,643
2019-05-08	2,614	2,665	2,578	2,614	715,700	2,614
2019-05-07	2,829	2,871	2,755	2,764	565,600	2,764
2019-04-26	2,860	2,930	2,805	2,917	481,700	2,917
2019-04-25	2,880	2,929	2,860	2,897	436,100	2,897
2019-04-24	2,960	2,979	2,850	2,863	601,400	2,863
2019-04-23	2,934	2,987	2,876	2,921	983,700	2,921
2019-04-22	2,890	2,989	2,864	2,975	1,837,300	2,975
2019-04-19	2,677	2,830	2,676	2,830	1,591,100	2,830
2019-04-18	2,669	2,719	2,564	2,570	702,400	2,570
2019-04-17	2,450	2,675	2,436	2,675	1,775,300	2,675
2019-04-16	2,435	2,455	2,395	2,404	386,900	2,404
2019-04-15	2,464	2,486	2,416	2,458	491,800	2,458
2019-04-12	2,361	2,429	2,321	2,429	414,300	2,429
2019-04-11	2,392	2,428	2,329	2,344	431,300	2,344
2019-04-10	2,395	2,450	2,368	2,440	330,500	2,440
2019-04-09	2,448	2,458	2,401	2,457	456,300	2,457
2019-04-08	2,479	2,490	2,390	2,444	734,600	2,444
2019-04-05	2,307	2,430	2,307	2,415	829,600	2,415
2019-04-04	2,300	2,387	2,276	2,286	1,021,100	2,286
2019-04-03	2,265	2,285	2,223	2,265	376,900	2,265
2019-04-02	2,255	2,268	2,205	2,231	371,500	2,231
2019-04-01	2,194	2,254	2,181	2,236	626,500	2,236
2019-03-29	2,100	2,168	2,078	2,139	528,500	2,139
2019-03-28	2,083	2,116	2,037	2,065	320,800	2,065
2019-03-27	2,082	2,137	2,077	2,123	250,000	2,123
2019-03-26	2,024	2,079	2,003	2,075	336,300	2,075
2019-03-25	2,010	2,018	1,977	2,007	352,800	2,007
2019-03-22	2,059	2,140	2,057	2,119	365,000	2,119
2019-03-20	2,031	2,080	2,030	2,050	279,700	2,050
2019-03-19	2,092	2,100	2,038	2,055	246,800	2,055
2019-03-18	2,000	2,103	1,998	2,092	491,600	2,092
2019-03-15	2,001	2,047	1,962	1,965	487,400	1,965
2019-03-14	1,991	2,033	1,938	1,955	376,900	1,955
2019-03-13	2,090	2,090	1,944	1,967	762,800	1,967
2019-03-12	2,155	2,183	2,110	2,137	375,300	2,137
2019-03-11	2,125	2,139	2,029	2,122	374,000	2,122
2019-03-08	2,145	2,190	2,043	2,093	639,800	2,093
2019-03-07	2,276	2,292	2,190	2,234	550,700	2,234
2019-03-06	2,300	2,330	2,246	2,317	393,900	2,317
2019-03-05	2,275	2,345	2,254	2,322	602,500	2,322
2019-03-04	2,215	2,317	2,213	2,306	709,400	2,306
2019-03-01	2,185	2,208	2,149	2,176	311,600	2,176
2019-02-28	2,198	2,225	2,168	2,189	585,700	2,189
2019-02-27	2,241	2,260	2,176	2,186	523,800	2,186
2019-02-26	2,266	2,290	2,247	2,260	253,500	2,260
2019-02-25	2,270	2,273	2,241	2,272	332,600	2,272
2019-02-22	2,181	2,240	2,146	2,231	637,700	2,231
2019-02-21	2,284	2,309	2,226	2,226	409,500	2,226
2019-02-20	2,244	2,318	2,206	2,292	521,300	2,292
2019-02-19	2,168	2,255	2,163	2,255	601,400	2,255
2019-02-18	2,254	2,297	2,140	2,150	716,700	2,150
2019-02-15	2,153	2,227	2,111	2,200	880,200	2,200
2019-02-14	1,972	2,400	1,955	2,227	1,904,300	2,227
2019-02-13	2,016	2,059	1,990	2,022	736,400	2,022
2019-02-12	1,856	1,959	1,851	1,936	363,400	1,936
2019-02-08	1,856	1,877	1,803	1,823	352,100	1,823
2019-02-07	1,944	1,980	1,905	1,920	256,200	1,920
2019-02-06	2,045	2,064	1,935	1,947	519,900	1,947
2019-02-05	1,947	2,019	1,913	2,011	538,800	2,011
2019-02-04	1,870	1,941	1,833	1,935	404,200	1,935
2019-02-01	1,855	1,910	1,832	1,842	361,300	1,842
2019-01-31	1,810	1,906	1,791	1,893	522,300	1,893
2019-01-30	1,807	1,829	1,761	1,764	225,500	1,764
2019-01-29	1,801	1,816	1,732	1,805	368,300	1,805
2019-01-28	1,898	1,950	1,837	1,845	450,300	1,845
2019-01-25	1,726	1,887	1,723	1,883	744,100	1,883
2019-01-24	1,670	1,720	1,665	1,719	242,000	1,719
2019-01-23	1,658	1,706	1,640	1,665	301,600	1,665
2019-01-22	1,750	1,767	1,698	1,707	294,500	1,707
2019-01-21	1,680	1,790	1,676	1,747	759,100	1,747
2019-01-18	1,677	1,677	1,572	1,625	522,300	1,625
2019-01-17	1,679	1,698	1,624	1,677	493,500	1,677
2019-01-16	1,616	1,718	1,602	1,680	516,000	1,680
2019-01-15	1,550	1,635	1,538	1,593	627,000	1,593
2019-01-11	1,549	1,597	1,531	1,566	360,900	1,566
2019-01-10	1,543	1,560	1,484	1,531	548,600	1,531
2019-01-09	1,630	1,630	1,528	1,549	641,100	1,549
2019-01-08	1,635	1,690	1,629	1,634	314,500	1,634
2019-01-07	1,600	1,648	1,589	1,620	338,400	1,620
2019-01-04	1,577	1,604	1,505	1,542	330,100	1,542

分割・併合履歴：なし

6235 (株)オプトラン の時系列データ [2019年度]

6235 (株)オプトランの時系列データ [2019年度]