6235 (株)オプトランの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,401	2,401	2,361	2,376	51,600	2,376
2021-12-29	2,381	2,419	2,366	2,419	86,800	2,419
2021-12-28	2,437	2,461	2,416	2,460	177,600	2,460
2021-12-27	2,456	2,456	2,388	2,404	135,700	2,404
2021-12-24	2,460	2,483	2,456	2,462	95,800	2,462
2021-12-23	2,440	2,458	2,409	2,456	97,300	2,456
2021-12-22	2,368	2,422	2,368	2,421	76,900	2,421
2021-12-21	2,372	2,389	2,313	2,367	91,800	2,367
2021-12-20	2,357	2,370	2,297	2,337	120,700	2,337
2021-12-17	2,410	2,413	2,362	2,392	114,300	2,392
2021-12-16	2,466	2,466	2,406	2,433	117,300	2,433
2021-12-15	2,452	2,462	2,410	2,419	84,300	2,419
2021-12-14	2,500	2,500	2,469	2,473	107,600	2,473
2021-12-13	2,506	2,517	2,482	2,507	87,400	2,507
2021-12-10	2,485	2,509	2,480	2,492	104,000	2,492
2021-12-09	2,518	2,518	2,468	2,497	96,500	2,497
2021-12-08	2,542	2,547	2,508	2,515	189,200	2,515
2021-12-07	2,381	2,500	2,380	2,497	222,600	2,497
2021-12-06	2,312	2,387	2,312	2,370	137,600	2,370
2021-12-03	2,303	2,330	2,237	2,330	100,800	2,330
2021-12-02	2,309	2,358	2,271	2,275	225,200	2,275
2021-12-01	2,281	2,328	2,237	2,317	131,200	2,317
2021-11-30	2,249	2,311	2,234	2,243	185,100	2,243
2021-11-29	2,200	2,245	2,180	2,180	162,400	2,180
2021-11-26	2,341	2,341	2,235	2,246	177,500	2,246
2021-11-25	2,384	2,387	2,311	2,327	130,800	2,327
2021-11-24	2,370	2,393	2,326	2,340	185,900	2,340
2021-11-22	2,390	2,427	2,388	2,420	142,800	2,420
2021-11-19	2,335	2,402	2,335	2,387	180,500	2,387
2021-11-18	2,370	2,376	2,323	2,340	162,300	2,340
2021-11-17	2,350	2,382	2,341	2,361	200,800	2,361
2021-11-16	2,285	2,326	2,270	2,308	108,000	2,308
2021-11-15	2,278	2,288	2,239	2,257	94,100	2,257
2021-11-12	2,253	2,299	2,243	2,272	94,300	2,272
2021-11-11	2,130	2,218	2,130	2,218	168,700	2,218
2021-11-10	2,109	2,222	2,100	2,147	315,000	2,147
2021-11-09	2,351	2,380	2,339	2,342	86,400	2,342
2021-11-08	2,370	2,383	2,346	2,362	77,700	2,362
2021-11-05	2,365	2,385	2,348	2,370	88,900	2,370
2021-11-04	2,349	2,366	2,341	2,347	98,900	2,347
2021-11-02	2,328	2,354	2,303	2,323	79,000	2,323
2021-11-01	2,348	2,357	2,324	2,340	107,500	2,340
2021-10-29	2,310	2,314	2,271	2,301	49,900	2,301
2021-10-28	2,265	2,305	2,246	2,297	90,100	2,297
2021-10-27	2,267	2,272	2,237	2,268	106,700	2,268
2021-10-26	2,305	2,311	2,271	2,299	93,600	2,299
2021-10-25	2,224	2,285	2,224	2,273	67,600	2,273
2021-10-22	2,244	2,308	2,221	2,274	131,500	2,274
2021-10-21	2,271	2,283	2,206	2,214	115,300	2,214
2021-10-20	2,305	2,337	2,289	2,294	105,700	2,294
2021-10-19	2,315	2,331	2,287	2,300	122,100	2,300
2021-10-18	2,299	2,333	2,289	2,315	95,100	2,315
2021-10-15	2,249	2,297	2,248	2,297	126,400	2,297
2021-10-14	2,185	2,223	2,178	2,216	109,400	2,216
2021-10-13	2,190	2,192	2,153	2,164	159,200	2,164
2021-10-12	2,230	2,247	2,213	2,225	59,600	2,225
2021-10-11	2,239	2,259	2,217	2,243	80,300	2,243
2021-10-08	2,233	2,246	2,203	2,231	232,000	2,231
2021-10-07	2,202	2,263	2,190	2,197	229,900	2,197
2021-10-06	2,225	2,278	2,202	2,219	108,700	2,219
2021-10-05	2,202	2,217	2,135	2,192	201,700	2,192
2021-10-04	2,320	2,340	2,227	2,235	126,400	2,235
2021-10-01	2,295	2,355	2,285	2,300	145,900	2,300
2021-09-30	2,321	2,355	2,296	2,339	118,300	2,339
2021-09-29	2,321	2,336	2,292	2,331	185,200	2,331
2021-09-28	2,425	2,425	2,364	2,376	177,100	2,376
2021-09-27	2,373	2,422	2,366	2,400	167,700	2,400
2021-09-24	2,350	2,385	2,350	2,375	237,800	2,375
2021-09-22	2,318	2,327	2,289	2,314	149,900	2,314
2021-09-21	2,250	2,340	2,250	2,318	195,500	2,318
2021-09-17	2,309	2,323	2,277	2,321	329,400	2,321
2021-09-16	2,355	2,377	2,254	2,281	238,600	2,281
2021-09-15	2,410	2,410	2,343	2,354	195,700	2,354
2021-09-14	2,414	2,432	2,391	2,432	168,900	2,432
2021-09-13	2,428	2,440	2,384	2,404	176,200	2,404
2021-09-10	2,374	2,420	2,366	2,419	227,300	2,419
2021-09-09	2,364	2,389	2,352	2,366	147,400	2,366
2021-09-08	2,350	2,386	2,336	2,386	237,700	2,386
2021-09-07	2,379	2,383	2,350	2,361	234,400	2,361
2021-09-06	2,354	2,378	2,335	2,377	183,700	2,377
2021-09-03	2,301	2,355	2,290	2,340	164,400	2,340
2021-09-02	2,335	2,354	2,295	2,311	176,500	2,311
2021-09-01	2,335	2,344	2,314	2,332	280,300	2,332
2021-08-31	2,248	2,276	2,232	2,265	178,600	2,265
2021-08-30	2,219	2,236	2,190	2,230	390,100	2,230
2021-08-27	2,138	2,184	2,126	2,172	202,600	2,172
2021-08-26	2,158	2,164	2,110	2,118	238,200	2,118
2021-08-25	2,152	2,205	2,121	2,179	456,100	2,179
2021-08-24	2,159	2,211	2,159	2,202	231,500	2,202
2021-08-23	2,118	2,170	2,118	2,159	129,100	2,159
2021-08-20	2,159	2,159	2,090	2,109	333,700	2,109
2021-08-19	2,163	2,172	2,122	2,129	237,600	2,129
2021-08-18	2,135	2,214	2,134	2,199	315,900	2,199
2021-08-17	2,187	2,207	2,131	2,131	250,400	2,131
2021-08-16	2,130	2,166	2,094	2,155	278,900	2,155
2021-08-13	2,176	2,208	2,140	2,142	202,700	2,142
2021-08-12	2,186	2,196	2,142	2,157	235,900	2,157
2021-08-11	2,175	2,175	2,092	2,145	357,700	2,145
2021-08-10	2,026	2,152	2,026	2,138	609,100	2,138
2021-08-06	2,080	2,100	2,040	2,072	833,400	2,072
2021-08-05	2,239	2,278	2,239	2,254	272,900	2,254
2021-08-04	2,209	2,209	2,182	2,193	261,000	2,193
2021-08-03	2,215	2,240	2,194	2,214	256,900	2,214
2021-08-02	2,238	2,253	2,209	2,238	305,200	2,238
2021-07-30	2,190	2,222	2,181	2,202	356,700	2,202
2021-07-29	2,189	2,228	2,186	2,206	364,500	2,206
2021-07-28	2,230	2,241	2,208	2,216	271,700	2,216
2021-07-27	2,240	2,259	2,233	2,247	279,300	2,247
2021-07-26	2,277	2,286	2,243	2,258	383,800	2,258
2021-07-21	2,285	2,287	2,241	2,254	340,800	2,254
2021-07-20	2,311	2,337	2,293	2,295	211,600	2,295
2021-07-19	2,384	2,384	2,337	2,355	130,500	2,355
2021-07-16	2,407	2,429	2,388	2,421	135,800	2,421
2021-07-15	2,510	2,526	2,448	2,457	194,100	2,457
2021-07-14	2,462	2,516	2,455	2,501	252,000	2,501
2021-07-13	2,406	2,433	2,392	2,420	140,300	2,420
2021-07-12	2,380	2,422	2,380	2,412	111,600	2,412
2021-07-09	2,342	2,360	2,306	2,357	161,600	2,357
2021-07-08	2,381	2,390	2,357	2,369	132,800	2,369
2021-07-07	2,380	2,406	2,371	2,387	77,800	2,387
2021-07-06	2,435	2,441	2,405	2,405	62,800	2,405
2021-07-05	2,400	2,426	2,390	2,420	93,400	2,420
2021-07-02	2,417	2,421	2,396	2,404	101,500	2,404
2021-07-01	2,470	2,470	2,428	2,429	105,700	2,429
2021-06-30	2,515	2,540	2,470	2,470	153,700	2,470
2021-06-29	2,504	2,513	2,471	2,492	142,300	2,492
2021-06-28	2,480	2,500	2,460	2,469	151,100	2,469
2021-06-25	2,505	2,520	2,482	2,486	196,100	2,486
2021-06-24	2,421	2,501	2,419	2,481	187,600	2,481
2021-06-23	2,450	2,464	2,405	2,419	210,700	2,419
2021-06-22	2,394	2,440	2,380	2,438	210,700	2,438
2021-06-21	2,357	2,381	2,327	2,360	281,200	2,360
2021-06-18	2,493	2,502	2,413	2,413	262,900	2,413
2021-06-17	2,498	2,504	2,471	2,485	170,900	2,485
2021-06-16	2,534	2,534	2,494	2,520	206,200	2,520
2021-06-15	2,558	2,561	2,508	2,546	194,900	2,546
2021-06-14	2,534	2,551	2,503	2,549	170,200	2,549
2021-06-11	2,574	2,574	2,516	2,535	181,300	2,535
2021-06-10	2,550	2,580	2,547	2,560	180,100	2,560
2021-06-09	2,575	2,575	2,534	2,540	158,700	2,540
2021-06-08	2,610	2,646	2,582	2,591	197,000	2,591
2021-06-07	2,654	2,694	2,610	2,629	212,600	2,629
2021-06-04	2,580	2,615	2,523	2,604	473,200	2,604
2021-06-03	2,610	2,645	2,598	2,621	483,300	2,621
2021-06-02	2,754	2,755	2,639	2,650	292,300	2,650
2021-06-01	2,702	2,741	2,689	2,730	226,800	2,730
2021-05-31	2,742	2,754	2,698	2,709	95,500	2,709
2021-05-28	2,713	2,736	2,690	2,726	143,900	2,726
2021-05-27	2,713	2,716	2,668	2,678	211,500	2,678
2021-05-26	2,726	2,729	2,690	2,705	136,000	2,705
2021-05-25	2,697	2,755	2,691	2,739	132,500	2,739
2021-05-24	2,712	2,732	2,696	2,703	87,300	2,703
2021-05-21	2,726	2,760	2,700	2,717	102,400	2,717
2021-05-20	2,660	2,739	2,660	2,725	177,900	2,725
2021-05-19	2,636	2,656	2,609	2,620	126,600	2,620
2021-05-18	2,666	2,682	2,626	2,668	94,500	2,668
2021-05-17	2,720	2,725	2,625	2,664	174,000	2,664
2021-05-14	2,700	2,733	2,663	2,709	131,700	2,709
2021-05-13	2,597	2,707	2,596	2,653	295,700	2,653
2021-05-12	2,721	2,805	2,640	2,655	566,700	2,655
2021-05-11	2,811	2,814	2,748	2,756	272,500	2,756
2021-05-10	2,832	2,859	2,810	2,820	147,500	2,820
2021-05-07	2,872	2,884	2,831	2,852	193,200	2,852
2021-05-06	2,930	2,939	2,836	2,879	249,400	2,879
2021-04-30	2,943	2,971	2,903	2,929	273,700	2,929
2021-04-28	2,935	2,960	2,903	2,946	217,500	2,946
2021-04-27	2,977	2,990	2,928	2,955	200,500	2,955
2021-04-26	2,920	3,005	2,920	2,978	221,100	2,978
2021-04-23	2,871	2,920	2,863	2,903	230,600	2,903
2021-04-22	2,860	2,908	2,853	2,908	206,300	2,908
2021-04-21	2,856	2,875	2,800	2,850	274,000	2,850
2021-04-20	2,970	2,983	2,925	2,942	201,100	2,942
2021-04-19	3,010	3,055	3,005	3,020	91,200	3,020
2021-04-16	3,040	3,070	2,999	3,010	174,000	3,010
2021-04-15	2,973	2,984	2,954	2,970	106,400	2,970
2021-04-14	2,979	2,992	2,945	2,989	202,400	2,989
2021-04-13	3,020	3,030	2,979	2,990	160,400	2,990
2021-04-12	3,085	3,085	2,983	3,005	347,000	3,005
2021-04-09	3,115	3,135	3,065	3,085	448,400	3,085
2021-04-08	3,025	3,130	3,025	3,095	555,200	3,095
2021-04-07	2,972	3,045	2,969	3,025	322,300	3,025
2021-04-06	2,980	3,010	2,938	2,956	424,900	2,956
2021-04-05	2,980	3,020	2,975	2,980	389,000	2,980
2021-04-02	2,910	2,971	2,908	2,955	575,900	2,955
2021-04-01	2,777	2,895	2,772	2,881	415,600	2,881
2021-03-31	2,771	2,781	2,715	2,743	264,700	2,743
2021-03-30	2,753	2,799	2,729	2,786	244,500	2,786
2021-03-29	2,770	2,790	2,678	2,703	393,800	2,703
2021-03-26	2,715	2,750	2,687	2,733	259,200	2,733
2021-03-25	2,647	2,723	2,643	2,713	337,800	2,713
2021-03-24	2,780	2,820	2,677	2,684	323,700	2,684
2021-03-23	2,801	2,855	2,745	2,767	390,100	2,767
2021-03-22	2,866	2,912	2,837	2,837	430,800	2,837
2021-03-19	2,835	2,910	2,820	2,850	684,200	2,850
2021-03-18	2,750	2,764	2,727	2,757	478,000	2,757
2021-03-17	2,733	2,768	2,695	2,720	443,300	2,720
2021-03-16	2,635	2,742	2,631	2,720	731,700	2,720
2021-03-15	2,503	2,579	2,477	2,561	428,100	2,561
2021-03-12	2,471	2,515	2,448	2,503	346,900	2,503
2021-03-11	2,388	2,466	2,371	2,455	329,300	2,455
2021-03-10	2,472	2,510	2,411	2,423	294,100	2,423
2021-03-09	2,385	2,455	2,331	2,422	570,500	2,422
2021-03-08	2,497	2,501	2,393	2,410	416,400	2,410
2021-03-05	2,456	2,467	2,358	2,447	605,200	2,447
2021-03-04	2,500	2,516	2,453	2,506	386,100	2,506
2021-03-03	2,528	2,584	2,510	2,568	387,900	2,568
2021-03-02	2,550	2,598	2,504	2,528	417,600	2,528
2021-03-01	2,520	2,626	2,467	2,510	395,000	2,510
2021-02-26	2,512	2,513	2,428	2,430	472,200	2,430
2021-02-25	2,650	2,658	2,534	2,562	404,500	2,562
2021-02-24	2,725	2,733	2,606	2,606	553,600	2,606
2021-02-22	2,884	2,903	2,733	2,775	420,300	2,775
2021-02-19	2,736	2,855	2,700	2,811	439,800	2,811
2021-02-18	2,853	2,906	2,761	2,776	522,800	2,776
2021-02-17	2,814	2,959	2,804	2,916	1,264,100	2,916
2021-02-16	2,651	2,830	2,651	2,778	1,013,700	2,778
2021-02-15	2,410	2,624	2,405	2,578	662,300	2,578
2021-02-12	2,608	2,612	2,533	2,549	353,100	2,549
2021-02-10	2,655	2,699	2,612	2,624	289,000	2,624
2021-02-09	2,665	2,718	2,643	2,655	370,700	2,655
2021-02-08	2,580	2,636	2,563	2,633	508,700	2,633
2021-02-05	2,593	2,602	2,531	2,573	381,100	2,573
2021-02-04	2,563	2,653	2,539	2,589	521,000	2,589
2021-02-03	2,550	2,595	2,517	2,576	386,000	2,576
2021-02-02	2,553	2,600	2,515	2,586	461,600	2,586
2021-02-01	2,424	2,600	2,404	2,568	557,300	2,568
2021-01-29	2,563	2,646	2,469	2,473	777,700	2,473
2021-01-28	2,436	2,591	2,410	2,520	1,177,300	2,520
2021-01-27	2,400	2,533	2,349	2,502	1,144,300	2,502
2021-01-26	2,334	2,380	2,322	2,353	466,300	2,353
2021-01-25	2,290	2,346	2,287	2,339	376,500	2,339
2021-01-22	2,229	2,272	2,218	2,270	396,600	2,270
2021-01-21	2,176	2,207	2,163	2,204	188,500	2,204
2021-01-20	2,149	2,200	2,148	2,165	199,200	2,165
2021-01-19	2,178	2,193	2,138	2,150	216,000	2,150
2021-01-18	2,178	2,179	2,130	2,154	230,000	2,154
2021-01-15	2,202	2,245	2,187	2,188	201,200	2,188
2021-01-14	2,249	2,253	2,167	2,197	338,000	2,197
2021-01-13	2,195	2,272	2,181	2,254	325,400	2,254
2021-01-12	2,208	2,211	2,151	2,192	317,800	2,192
2021-01-08	2,236	2,254	2,211	2,217	196,400	2,217
2021-01-07	2,220	2,236	2,196	2,215	278,500	2,215
2021-01-06	2,191	2,215	2,170	2,195	247,900	2,195
2021-01-05	2,110	2,188	2,103	2,184	228,900	2,184
2021-01-04	2,109	2,127	2,075	2,104	248,600	2,104

分割・併合履歴：なし

6235 (株)オプトラン の時系列データ [2021年度]

6235 (株)オプトランの時系列データ [2021年度]