6664 (株)オプトエレクトロニクスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,250	2,265	2,215	2,260	28,900	2,260
2004-12-29	2,270	2,290	2,180	2,220	67,600	2,220
2004-12-28	2,230	2,265	2,170	2,235	82,900	2,235
2004-12-27	2,115	2,215	2,105	2,200	78,400	2,200
2004-12-24	2,170	2,170	2,070	2,085	74,300	2,085
2004-12-22	2,145	2,145	2,085	2,130	41,000	2,130
2004-12-21	2,105	2,150	2,070	2,125	39,900	2,125
2004-12-20	2,120	2,180	2,085	2,125	36,100	2,125
2004-12-17	2,155	2,155	2,095	2,120	35,100	2,120
2004-12-16	2,170	2,170	2,080	2,155	51,800	2,155
2004-12-15	2,190	2,200	2,125	2,160	47,800	2,160
2004-12-14	2,275	2,315	2,130	2,230	136,100	2,230
2004-12-13	2,100	2,285	2,100	2,275	136,200	2,275
2004-12-10	2,080	2,120	2,030	2,070	71,400	2,070
2004-12-09	2,150	2,160	2,030	2,040	72,400	2,040
2004-12-08	2,140	2,180	2,100	2,110	59,800	2,110
2004-12-07	2,130	2,230	2,090	2,180	100,300	2,180
2004-12-06	2,200	2,250	2,060	2,110	139,300	2,110
2004-12-03	2,380	2,390	2,170	2,200	231,900	2,200
2004-12-02	2,500	2,510	2,300	2,300	369,600	2,300
2004-12-01	2,320	2,530	2,320	2,480	1,077,700	2,480
2004-11-30	2,260	2,410	2,250	2,290	466,700	2,290
2004-11-29	2,290	2,370	2,200	2,320	562,300	2,320
2004-11-26	2,050	2,430	2,040	2,170	1,335,700	2,170
2004-11-25	2,040	2,080	1,940	2,030	301,600	2,030
2004-11-24	2,080	2,130	1,970	2,010	900,700	2,010
2004-11-22	2,000	2,000	1,800	1,970	161,300	1,970
2004-11-19	1,960	2,050	1,890	2,010	607,900	2,010
2004-11-18	1,850	2,090	1,700	1,940	1,891,300	1,940
2004-11-17	1,850	1,850	1,850	1,850	573,100	1,850

分割・併合履歴：なし

6664 (株)オプトエレクトロニクス の時系列データ [2004年度]