6664 (株)オプトエレクトロニクスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,440	2,495	2,435	2,495	3,300	2,495
2006-12-28	2,520	2,520	2,500	2,500	2,900	2,500
2006-12-27	2,500	2,570	2,500	2,505	5,000	2,505
2006-12-26	2,470	2,490	2,400	2,490	6,800	2,490
2006-12-25	2,485	2,580	2,470	2,500	15,100	2,500
2006-12-22	2,705	2,705	2,530	2,590	19,000	2,590
2006-12-21	2,720	2,780	2,720	2,745	1,100	2,745
2006-12-20	2,740	2,790	2,740	2,790	1,700	2,790
2006-12-19	2,770	2,780	2,750	2,760	2,700	2,760
2006-12-18	2,805	2,805	2,755	2,755	1,300	2,755
2006-12-15	2,850	2,850	2,800	2,800	1,000	2,800
2006-12-14	2,780	2,830	2,780	2,830	900	2,830
2006-12-13	2,760	2,800	2,760	2,800	600	2,800
2006-12-12	2,780	2,800	2,750	2,800	1,200	2,800
2006-12-11	2,800	2,835	2,800	2,800	1,100	2,800
2006-12-08	2,810	2,820	2,730	2,800	2,500	2,800
2006-12-07	2,855	2,855	2,850	2,850	700	2,850
2006-12-06	2,900	2,910	2,850	2,850	1,500	2,850
2006-12-05	2,860	2,900	2,860	2,900	500	2,900
2006-12-04	2,850	2,865	2,850	2,860	600	2,860
2006-12-01	2,930	2,930	2,905	2,925	300	2,925
2006-11-30	2,910	2,930	2,820	2,930	700	2,930
2006-11-29	2,900	2,920	2,900	2,910	1,100	2,910
2006-11-28	2,750	2,850	2,700	2,850	1,500	2,850
2006-11-27	2,800	2,865	2,800	2,865	500	2,865
2006-11-24	2,655	2,715	2,655	2,715	900	2,715
2006-11-22	2,650	2,690	2,650	2,690	1,300	2,690
2006-11-21	2,570	2,600	2,550	2,550	4,100	2,550
2006-11-20	2,890	2,890	2,670	2,670	3,000	2,670
2006-11-17	2,920	2,920	2,865	2,880	1,900	2,880
2006-11-16	2,890	2,890	2,880	2,880	400	2,880
2006-11-15	3,000	3,000	2,925	2,960	4,400	2,960
2006-11-14	2,790	2,945	2,790	2,945	3,600	2,945
2006-11-13	2,820	2,830	2,760	2,780	2,800	2,780
2006-11-10	2,875	2,875	2,835	2,860	2,700	2,860
2006-11-09	2,960	2,960	2,900	2,915	2,700	2,915
2006-11-08	3,020	3,020	2,960	2,960	1,400	2,960
2006-11-07	3,140	3,140	2,950	3,030	6,800	3,030
2006-11-06	3,030	3,150	3,000	3,100	6,800	3,100
2006-11-02	3,000	3,050	3,000	3,040	11,500	3,040
2006-11-01	3,060	3,160	3,060	3,090	5,000	3,090
2006-10-31	3,070	3,100	3,010	3,090	16,200	3,090
2006-10-30	3,100	3,200	3,000	3,030	29,100	3,030
2006-10-27	3,180	3,190	3,060	3,100	6,100	3,100
2006-10-26	3,090	3,170	3,050	3,150	8,200	3,150
2006-10-25	3,040	3,100	2,900	3,100	21,500	3,100
2006-10-24	2,910	3,050	2,910	3,030	33,900	3,030
2006-10-23	2,770	2,840	2,750	2,810	17,000	2,810
2006-10-20	2,680	2,680	2,560	2,650	12,600	2,650
2006-10-19	2,470	2,535	2,470	2,530	7,000	2,530
2006-10-18	2,310	2,350	2,290	2,350	1,600	2,350
2006-10-17	2,345	2,345	2,300	2,305	6,200	2,305
2006-10-16	2,400	2,400	2,325	2,340	8,100	2,340
2006-10-13	2,315	2,365	2,300	2,305	6,100	2,305
2006-10-12	2,270	2,330	2,270	2,290	10,100	2,290
2006-10-11	2,455	2,455	2,300	2,355	13,200	2,355
2006-10-10	2,440	2,470	2,415	2,455	6,800	2,455
2006-10-06	2,685	2,685	2,555	2,560	5,200	2,560
2006-10-05	2,700	2,720	2,630	2,685	4,100	2,685
2006-10-04	2,655	2,690	2,635	2,635	2,700	2,635
2006-10-03	2,710	2,710	2,640	2,655	2,000	2,655
2006-10-02	2,645	2,700	2,645	2,690	3,200	2,690
2006-09-29	2,600	2,680	2,600	2,630	2,300	2,630
2006-09-28	2,560	2,595	2,540	2,570	1,900	2,570
2006-09-27	2,415	2,540	2,415	2,500	3,000	2,500
2006-09-26	2,495	2,495	2,470	2,475	400	2,475
2006-09-25	2,375	2,500	2,370	2,465	5,200	2,465
2006-09-22	2,320	2,500	2,320	2,455	11,100	2,455
2006-09-21	2,540	2,540	2,410	2,520	5,300	2,520
2006-09-20	2,600	2,605	2,540	2,540	14,900	2,540
2006-09-19	2,600	2,610	2,515	2,560	5,000	2,560
2006-09-15	2,590	2,750	2,590	2,590	3,800	2,590
2006-09-14	2,610	2,630	2,580	2,585	4,400	2,585
2006-09-13	2,705	2,760	2,630	2,630	3,200	2,630
2006-09-12	2,840	2,840	2,640	2,640	5,800	2,640
2006-09-11	2,960	2,990	2,835	2,840	4,700	2,840
2006-09-08	2,900	2,940	2,900	2,920	2,300	2,920
2006-09-07	2,965	2,965	2,850	2,850	3,400	2,850
2006-09-06	2,930	2,990	2,900	2,930	7,600	2,930
2006-09-05	2,925	2,925	2,820	2,905	9,300	2,905
2006-09-04	2,965	2,970	2,920	2,925	18,900	2,925
2006-09-01	2,585	2,830	2,580	2,820	12,900	2,820
2006-08-31	2,580	2,600	2,560	2,595	3,200	2,595
2006-08-30	2,560	2,610	2,480	2,540	8,400	2,540
2006-08-29	2,465	2,615	2,465	2,600	11,900	2,600
2006-08-28	2,500	2,610	2,435	2,440	17,200	2,440
2006-08-25	2,745	2,745	2,620	2,650	16,900	2,650
2006-08-24	2,820	2,820	2,700	2,750	34,600	2,750
2006-08-23	3,000	3,010	2,900	2,900	23,400	2,900
2006-08-22	2,930	3,080	2,800	3,000	80,400	3,000
2006-08-21	2,645	2,925	2,645	2,925	77,700	2,925
2006-08-18	2,530	2,530	2,400	2,525	66,400	2,525
2006-08-17	2,010	2,250	1,990	2,250	20,800	2,250
2006-08-16	1,950	1,950	1,898	1,950	11,600	1,950
2006-08-15	1,900	1,910	1,890	1,890	23,100	1,890
2006-08-14	1,940	1,940	1,895	1,900	23,200	1,900
2006-08-11	1,900	1,960	1,883	1,883	5,900	1,883
2006-08-10	1,915	1,915	1,855	1,870	17,400	1,870
2006-08-09	1,960	1,960	1,870	1,890	15,900	1,890
2006-08-08	2,020	2,050	1,941	2,000	14,900	2,000
2006-08-07	2,165	2,170	2,070	2,100	8,100	2,100
2006-08-04	2,145	2,240	2,145	2,190	7,400	2,190
2006-08-03	2,120	2,200	2,105	2,120	7,500	2,120
2006-08-02	2,065	2,100	2,065	2,100	5,600	2,100
2006-08-01	2,035	2,150	2,030	2,080	30,500	2,080
2006-07-31	1,900	2,000	1,900	2,000	19,600	2,000
2006-07-28	1,781	1,800	1,779	1,790	26,000	1,790
2006-07-27	1,761	1,789	1,761	1,765	29,300	1,765
2006-07-26	1,846	1,860	1,820	1,830	22,200	1,830
2006-07-25	1,920	1,980	1,815	1,816	15,400	1,816
2006-07-24	1,980	1,980	1,850	1,865	16,100	1,865
2006-07-21	2,040	2,050	1,980	1,990	15,400	1,990
2006-07-20	2,095	2,095	1,990	2,000	13,100	2,000
2006-07-19	2,200	2,260	2,050	2,055	4,700	2,055
2006-07-18	2,310	2,310	2,175	2,220	5,200	2,220
2006-07-14	2,380	2,390	2,310	2,350	5,500	2,350
2006-07-13	2,390	2,540	2,360	2,400	16,100	2,400
2006-07-12	2,480	2,500	2,350	2,400	13,000	2,400
2006-07-11	2,635	2,635	2,520	2,560	14,300	2,560
2006-07-10	2,750	2,750	2,660	2,675	10,300	2,675
2006-07-07	2,760	2,900	2,720	2,800	22,300	2,800
2006-07-06	2,820	2,820	2,760	2,760	5,300	2,760
2006-07-05	2,850	2,880	2,830	2,870	6,300	2,870
2006-07-04	2,895	2,910	2,880	2,900	34,400	2,900
2006-07-03	2,910	2,910	2,860	2,890	21,300	2,890
2006-06-30	3,010	3,060	3,000	3,050	5,000	3,050
2006-06-29	2,980	3,010	2,950	3,000	4,500	3,000
2006-06-28	2,980	2,980	2,930	2,950	1,900	2,950
2006-06-27	2,900	3,000	2,900	3,000	3,000	3,000
2006-06-26	3,000	3,000	2,900	2,940	3,400	2,940
2006-06-23	3,080	3,080	3,000	3,000	2,300	3,000
2006-06-22	3,000	3,050	2,860	2,910	8,200	2,910
2006-06-21	3,040	3,100	2,940	2,940	4,400	2,940
2006-06-20	3,210	3,210	2,910	2,910	6,900	2,910
2006-06-19	3,290	3,290	3,250	3,250	6,600	3,250
2006-06-16	3,450	3,450	3,400	3,400	1,200	3,400
2006-06-15	3,400	3,400	3,350	3,390	1,800	3,390
2006-06-14	3,350	3,350	3,270	3,310	1,300	3,310
2006-06-13	3,400	3,400	3,350	3,350	1,800	3,350
2006-06-12	3,120	3,410	3,120	3,400	3,700	3,400
2006-06-09	3,170	3,300	3,100	3,290	6,800	3,290
2006-06-08	3,000	3,170	2,860	3,170	13,500	3,170
2006-06-07	3,450	3,450	3,220	3,230	6,300	3,230
2006-06-06	3,400	3,450	3,400	3,400	11,400	3,400
2006-06-05	3,550	3,550	3,370	3,450	16,200	3,450
2006-06-02	3,540	3,550	3,540	3,550	40,300	3,550
2006-06-01	3,930	4,040	3,750	4,040	11,400	4,040
2006-05-31	3,900	4,030	3,850	3,880	3,400	3,880
2006-05-30	4,020	4,030	3,990	3,990	10,300	3,990
2006-05-29	3,960	4,050	3,960	4,050	4,800	4,050
2006-05-26	3,940	3,950	3,930	3,950	1,700	3,950
2006-05-25	3,930	3,930	3,930	3,930	900	3,930
2006-05-24	3,880	3,900	3,880	3,890	1,300	3,890
2006-05-23	4,100	4,100	3,950	3,980	4,700	3,980
2006-05-22	4,200	4,200	4,110	4,140	1,400	4,140
2006-05-19	4,100	4,180	4,080	4,100	1,400	4,100
2006-05-18	3,990	4,010	3,990	3,990	1,600	3,990
2006-05-17	4,010	4,200	4,000	4,000	10,000	4,000
2006-05-16	4,020	4,090	4,020	4,090	3,800	4,090
2006-05-15	4,270	4,270	4,220	4,220	600	4,220
2006-05-12	4,300	4,310	4,290	4,300	13,200	4,300
2006-05-11	4,350	4,350	4,310	4,320	9,500	4,320
2006-05-10	4,340	4,370	4,290	4,350	6,000	4,350
2006-05-09	4,290	4,350	4,290	4,290	4,300	4,290
2006-05-08	4,300	4,380	4,190	4,360	15,000	4,360
2006-05-02	4,140	4,150	4,120	4,140	6,800	4,140
2006-05-01	4,100	4,100	4,070	4,100	8,100	4,100
2006-04-28	4,120	4,120	4,100	4,100	5,200	4,100
2006-04-27	4,100	4,110	4,070	4,070	7,800	4,070
2006-04-26	4,200	4,200	4,100	4,100	4,400	4,100
2006-04-25	4,200	4,260	4,200	4,200	4,800	4,200
2006-04-24	4,260	4,260	4,190	4,250	5,500	4,250
2006-04-21	4,100	4,160	4,070	4,160	4,600	4,160
2006-04-20	4,160	4,170	4,070	4,170	3,200	4,170
2006-04-19	4,260	4,260	4,250	4,250	2,100	4,250
2006-04-18	4,300	4,320	4,280	4,310	4,000	4,310
2006-04-17	4,300	4,320	4,290	4,300	8,000	4,300
2006-04-14	4,300	4,300	4,250	4,300	4,800	4,300
2006-04-13	4,330	4,340	4,300	4,330	3,500	4,330
2006-04-12	4,390	4,400	4,320	4,400	10,600	4,400
2006-04-11	4,400	4,420	4,380	4,390	11,400	4,390
2006-04-10	4,400	4,400	4,370	4,400	14,400	4,400
2006-04-07	4,400	4,400	4,320	4,350	14,300	4,350
2006-04-06	4,400	4,440	4,350	4,400	17,900	4,400
2006-04-05	4,100	4,540	4,100	4,410	56,000	4,410
2006-04-04	4,000	4,200	3,990	4,100	26,500	4,100
2006-04-03	4,000	4,010	3,990	4,000	11,600	4,000
2006-03-31	3,940	4,050	3,920	4,020	18,300	4,020
2006-03-30	3,940	3,980	3,940	3,940	12,600	3,940
2006-03-29	3,910	3,950	3,890	3,950	12,500	3,950
2006-03-28	3,930	3,960	3,910	3,960	11,300	3,960
2006-03-27	4,000	4,010	3,920	3,930	15,000	3,930
2006-03-24	3,920	4,040	3,920	3,960	10,500	3,960
2006-03-23	3,880	3,950	3,880	3,920	9,000	3,920
2006-03-22	4,020	4,020	3,890	3,960	5,300	3,960
2006-03-20	4,040	4,040	3,960	3,970	9,000	3,970
2006-03-17	4,000	4,090	4,000	4,090	700	4,090
2006-03-16	4,000	4,000	3,960	4,000	30,500	4,000
2006-03-15	4,100	4,100	3,930	4,020	9,000	4,020
2006-03-14	4,100	4,100	4,060	4,060	7,000	4,060
2006-03-13	4,040	4,090	4,040	4,090	2,600	4,090
2006-03-10	4,010	4,040	4,000	4,000	3,300	4,000
2006-03-09	4,000	4,000	3,900	3,960	2,600	3,960
2006-03-08	4,000	4,000	4,000	4,000	1,200	4,000
2006-03-07	4,100	4,100	3,950	4,000	1,200	4,000
2006-03-06	4,000	4,000	4,000	4,000	100	4,000
2006-03-03	4,150	4,150	3,950	3,950	2,700	3,950
2006-03-02	4,290	4,290	4,000	4,100	4,800	4,100
2006-03-01	4,110	4,240	3,910	4,240	3,100	4,240
2006-02-28	4,190	4,190	4,100	4,120	5,700	4,120
2006-02-27	4,220	4,220	4,160	4,180	1,100	4,180
2006-02-24	4,140	4,170	4,040	4,170	2,400	4,170
2006-02-23	4,090	4,120	3,990	4,100	6,600	4,100
2006-02-22	3,930	3,940	3,830	3,900	3,600	3,900
2006-02-21	3,960	3,960	3,800	3,900	4,500	3,900
2006-02-20	4,100	4,100	3,640	3,640	5,500	3,640
2006-02-17	3,990	4,040	3,850	3,900	4,800	3,900
2006-02-16	3,980	3,990	3,810	3,990	7,100	3,990
2006-02-15	4,100	4,100	3,950	3,980	18,200	3,980
2006-02-14	4,200	4,210	4,070	4,120	13,300	4,120
2006-02-13	4,320	4,320	4,210	4,210	9,000	4,210
2006-02-10	4,430	4,430	4,400	4,400	4,300	4,400
2006-02-09	4,440	4,460	4,410	4,430	7,600	4,430
2006-02-08	4,530	4,530	4,410	4,480	6,300	4,480
2006-02-07	4,600	4,630	4,500	4,500	4,900	4,500
2006-02-06	4,590	4,590	4,560	4,570	6,400	4,570
2006-02-03	4,590	4,600	4,580	4,580	3,800	4,580
2006-02-02	4,550	4,570	4,530	4,550	9,600	4,550
2006-02-01	4,620	4,660	4,550	4,550	8,100	4,550
2006-01-31	4,860	4,860	4,660	4,660	14,300	4,660
2006-01-30	4,670	4,800	4,550	4,800	24,500	4,800
2006-01-27	4,500	4,550	4,500	4,540	10,400	4,540
2006-01-26	4,580	4,580	4,440	4,500	6,200	4,500
2006-01-25	4,600	4,650	4,580	4,580	7,200	4,580
2006-01-24	4,480	4,510	4,480	4,500	6,500	4,500
2006-01-23	4,400	4,450	4,210	4,400	19,500	4,400
2006-01-20	4,630	4,640	4,400	4,450	19,700	4,450
2006-01-19	4,290	4,640	4,290	4,600	13,800	4,600
2006-01-18	4,500	4,680	4,310	4,440	51,900	4,440
2006-01-17	4,650	4,760	4,600	4,690	37,400	4,690
2006-01-16	4,460	4,910	4,460	4,850	115,200	4,850
2006-01-13	4,380	4,450	4,340	4,440	12,600	4,440
2006-01-12	4,350	4,380	4,300	4,380	12,500	4,380
2006-01-11	4,370	4,400	4,280	4,340	7,000	4,340
2006-01-10	4,420	4,420	4,380	4,410	18,300	4,410
2006-01-06	4,440	4,440	4,300	4,380	11,600	4,380
2006-01-05	4,500	4,500	4,220	4,390	19,000	4,390
2006-01-04	4,380	4,500	4,380	4,500	11,500	4,500

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 [2006年度]

6664 (株)オプトエレクトロニクスの時系列データ [2006年度]