6664 (株)オプトエレクトロニクス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 298 | 298 | 290 | 298 | 2,500 | 298 |
| 2008-12-29 | 270 | 285 | 270 | 283 | 300 | 283 |
| 2008-12-26 | 271 | 271 | 270 | 271 | 2,800 | 271 |
| 2008-12-25 | 270 | 270 | 267 | 268 | 900 | 268 |
| 2008-12-24 | 284 | 284 | 268 | 269 | 2,600 | 269 |
| 2008-12-22 | 266 | 268 | 265 | 266 | 2,100 | 266 |
| 2008-12-19 | 272 | 275 | 268 | 268 | 3,700 | 268 |
| 2008-12-18 | 253 | 272 | 253 | 267 | 2,400 | 267 |
| 2008-12-17 | 270 | 270 | 263 | 263 | 2,200 | 263 |
| 2008-12-16 | 260 | 270 | 251 | 270 | 4,600 | 270 |
| 2008-12-15 | 260 | 262 | 260 | 262 | 2,500 | 262 |
| 2008-12-12 | 265 | 270 | 265 | 270 | 1,800 | 270 |
| 2008-12-11 | 260 | 265 | 260 | 264 | 1,500 | 264 |
| 2008-12-10 | 270 | 275 | 270 | 275 | 2,700 | 275 |
| 2008-12-09 | 249 | 265 | 249 | 265 | 2,900 | 265 |
| 2008-12-08 | 261 | 266 | 246 | 247 | 1,800 | 247 |
| 2008-12-05 | 268 | 268 | 251 | 260 | 2,100 | 260 |
| 2008-12-04 | 275 | 275 | 265 | 265 | 3,100 | 265 |
| 2008-12-03 | 288 | 289 | 273 | 274 | 1,200 | 274 |
| 2008-12-02 | 288 | 288 | 282 | 283 | 1,200 | 283 |
| 2008-12-01 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2008-11-28 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2008-11-27 | 300 | 300 | 290 | 298 | 5,800 | 298 |
| 2008-11-26 | 305 | 305 | 302 | 302 | 900 | 302 |
| 2008-11-21 | 281 | 330 | 281 | 330 | 1,700 | 330 |
| 2008-11-20 | 310 | 310 | 285 | 310 | 1,900 | 310 |
| 2008-11-19 | 335 | 335 | 315 | 315 | 2,300 | 315 |
| 2008-11-18 | 333 | 333 | 315 | 316 | 4,900 | 316 |
| 2008-11-17 | 345 | 345 | 330 | 330 | 2,400 | 330 |
| 2008-11-14 | 355 | 363 | 345 | 354 | 4,000 | 354 |
| 2008-11-13 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2008-11-12 | 350 | 360 | 350 | 360 | 600 | 360 |
| 2008-11-11 | 349 | 350 | 349 | 350 | 600 | 350 |
| 2008-11-10 | 347 | 352 | 345 | 352 | 2,800 | 352 |
| 2008-11-07 | 327 | 348 | 322 | 338 | 8,300 | 338 |
| 2008-11-06 | 355 | 355 | 340 | 353 | 1,100 | 353 |
| 2008-11-05 | 348 | 360 | 336 | 350 | 3,100 | 350 |
| 2008-11-04 | 350 | 350 | 332 | 332 | 1,300 | 332 |
| 2008-10-31 | 360 | 360 | 325 | 325 | 4,300 | 325 |
| 2008-10-30 | 356 | 365 | 345 | 345 | 6,900 | 345 |
| 2008-10-29 | 365 | 365 | 351 | 351 | 400 | 351 |
| 2008-10-28 | 360 | 360 | 315 | 315 | 4,100 | 315 |
| 2008-10-27 | 365 | 375 | 335 | 345 | 8,900 | 345 |
| 2008-10-24 | 386 | 395 | 375 | 375 | 11,200 | 375 |
| 2008-10-23 | 430 | 430 | 390 | 391 | 14,100 | 391 |
| 2008-10-22 | 420 | 435 | 420 | 426 | 5,300 | 426 |
| 2008-10-21 | 419 | 440 | 419 | 425 | 18,500 | 425 |
| 2008-10-20 | 381 | 398 | 381 | 390 | 5,100 | 390 |
| 2008-10-17 | 400 | 410 | 400 | 400 | 8,600 | 400 |
| 2008-10-16 | 350 | 380 | 350 | 378 | 12,600 | 378 |
| 2008-10-15 | 321 | 375 | 321 | 375 | 28,300 | 375 |
| 2008-10-14 | 339 | 339 | 319 | 326 | 6,800 | 326 |
| 2008-10-10 | 250 | 275 | 250 | 275 | 7,100 | 275 |
| 2008-10-09 | 265 | 278 | 254 | 278 | 4,400 | 278 |
| 2008-10-08 | 280 | 280 | 260 | 260 | 16,300 | 260 |
| 2008-10-07 | 270 | 294 | 270 | 294 | 8,300 | 294 |
| 2008-10-06 | 340 | 340 | 300 | 301 | 15,100 | 301 |
| 2008-10-03 | 332 | 335 | 325 | 325 | 4,800 | 325 |
| 2008-10-02 | 347 | 347 | 328 | 330 | 7,000 | 330 |
| 2008-10-01 | 350 | 365 | 330 | 352 | 7,600 | 352 |
| 2008-09-30 | 331 | 349 | 330 | 349 | 8,300 | 349 |
| 2008-09-29 | 370 | 379 | 361 | 361 | 6,800 | 361 |
| 2008-09-26 | 370 | 377 | 365 | 365 | 11,200 | 365 |
| 2008-09-25 | 367 | 370 | 365 | 365 | 6,600 | 365 |
| 2008-09-24 | 382 | 382 | 365 | 366 | 7,400 | 366 |
| 2008-09-22 | 380 | 383 | 367 | 367 | 23,100 | 367 |
| 2008-09-19 | 385 | 385 | 368 | 368 | 14,800 | 368 |
| 2008-09-18 | 403 | 403 | 375 | 380 | 27,800 | 380 |
| 2008-09-17 | 409 | 420 | 403 | 405 | 20,000 | 405 |
| 2008-09-16 | 360 | 405 | 350 | 396 | 17,500 | 396 |
| 2008-09-12 | 397 | 401 | 381 | 381 | 16,400 | 381 |
| 2008-09-11 | 392 | 400 | 391 | 392 | 3,600 | 392 |
| 2008-09-10 | 390 | 390 | 385 | 390 | 16,100 | 390 |
| 2008-09-09 | 398 | 398 | 360 | 395 | 6,000 | 395 |
| 2008-09-08 | 410 | 410 | 381 | 390 | 9,000 | 390 |
| 2008-09-05 | 401 | 405 | 395 | 405 | 10,900 | 405 |
| 2008-09-04 | 455 | 459 | 395 | 395 | 20,500 | 395 |
| 2008-09-03 | 450 | 459 | 450 | 459 | 500 | 459 |
| 2008-09-02 | 471 | 471 | 450 | 455 | 8,000 | 455 |
| 2008-09-01 | 486 | 486 | 479 | 484 | 4,200 | 484 |
| 2008-08-29 | 489 | 501 | 471 | 486 | 4,900 | 486 |
| 2008-08-28 | 471 | 473 | 463 | 468 | 1,700 | 468 |
| 2008-08-27 | 460 | 470 | 460 | 467 | 1,300 | 467 |
| 2008-08-26 | 479 | 479 | 461 | 470 | 2,300 | 470 |
| 2008-08-25 | 471 | 480 | 470 | 480 | 2,900 | 480 |
| 2008-08-22 | 475 | 488 | 475 | 476 | 2,100 | 476 |
| 2008-08-21 | 466 | 499 | 466 | 485 | 3,600 | 485 |
| 2008-08-20 | 465 | 466 | 465 | 465 | 800 | 465 |
| 2008-08-19 | 478 | 478 | 470 | 470 | 2,600 | 470 |
| 2008-08-18 | 455 | 488 | 452 | 478 | 7,000 | 478 |
| 2008-08-15 | 492 | 492 | 436 | 451 | 13,700 | 451 |
| 2008-08-14 | 505 | 505 | 497 | 497 | 1,300 | 497 |
| 2008-08-13 | 510 | 510 | 500 | 510 | 7,500 | 510 |
| 2008-08-12 | 511 | 511 | 510 | 510 | 300 | 510 |
| 2008-08-11 | 500 | 511 | 500 | 505 | 2,300 | 505 |
| 2008-08-08 | 511 | 512 | 502 | 510 | 5,100 | 510 |
| 2008-08-07 | 521 | 524 | 520 | 524 | 1,100 | 524 |
| 2008-08-06 | 499 | 520 | 499 | 520 | 3,400 | 520 |
| 2008-08-05 | 501 | 509 | 500 | 500 | 5,800 | 500 |
| 2008-08-04 | 521 | 526 | 500 | 518 | 12,500 | 518 |
| 2008-08-01 | 551 | 554 | 515 | 545 | 5,900 | 545 |
| 2008-07-31 | 562 | 569 | 552 | 555 | 2,800 | 555 |
| 2008-07-30 | 571 | 591 | 555 | 555 | 3,600 | 555 |
| 2008-07-29 | 568 | 576 | 555 | 576 | 3,000 | 576 |
| 2008-07-28 | 578 | 588 | 570 | 570 | 2,600 | 570 |
| 2008-07-25 | 564 | 582 | 562 | 580 | 5,100 | 580 |
| 2008-07-24 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-07-23 | 567 | 585 | 560 | 580 | 8,600 | 580 |
| 2008-07-22 | 574 | 574 | 540 | 567 | 17,000 | 567 |
| 2008-07-18 | 590 | 590 | 574 | 574 | 1,700 | 574 |
| 2008-07-17 | 596 | 605 | 578 | 595 | 2,000 | 595 |
| 2008-07-16 | 599 | 599 | 540 | 586 | 17,800 | 586 |
| 2008-07-15 | 620 | 623 | 577 | 610 | 2,700 | 610 |
| 2008-07-14 | 634 | 634 | 618 | 628 | 1,800 | 628 |
| 2008-07-11 | 638 | 638 | 618 | 629 | 3,600 | 629 |
| 2008-07-10 | 630 | 652 | 624 | 639 | 3,500 | 639 |
| 2008-07-09 | 638 | 645 | 619 | 643 | 5,800 | 643 |
| 2008-07-08 | 648 | 650 | 640 | 648 | 2,700 | 648 |
| 2008-07-07 | 634 | 648 | 630 | 648 | 3,500 | 648 |
| 2008-07-04 | 635 | 635 | 620 | 632 | 4,300 | 632 |
| 2008-07-03 | 649 | 649 | 625 | 635 | 1,800 | 635 |
| 2008-07-02 | 655 | 655 | 642 | 650 | 3,300 | 650 |
| 2008-07-01 | 651 | 666 | 650 | 666 | 700 | 666 |
| 2008-06-30 | 635 | 669 | 635 | 669 | 4,000 | 669 |
| 2008-06-27 | 640 | 665 | 640 | 665 | 6,200 | 665 |
| 2008-06-26 | 659 | 679 | 659 | 670 | 1,400 | 670 |
| 2008-06-25 | 657 | 661 | 657 | 661 | 2,600 | 661 |
| 2008-06-24 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 2008-06-23 | 664 | 664 | 645 | 645 | 1,800 | 645 |
| 2008-06-20 | 680 | 680 | 660 | 660 | 2,800 | 660 |
| 2008-06-19 | 683 | 684 | 669 | 682 | 1,300 | 682 |
| 2008-06-18 | 680 | 680 | 670 | 677 | 1,000 | 677 |
| 2008-06-17 | 686 | 687 | 675 | 675 | 500 | 675 |
| 2008-06-16 | 687 | 688 | 680 | 686 | 3,000 | 686 |
| 2008-06-13 | 675 | 684 | 674 | 684 | 2,000 | 684 |
| 2008-06-12 | 660 | 685 | 660 | 677 | 1,300 | 677 |
| 2008-06-11 | 665 | 680 | 665 | 680 | 700 | 680 |
| 2008-06-10 | 677 | 686 | 670 | 680 | 5,400 | 680 |
| 2008-06-09 | 654 | 685 | 654 | 685 | 5,600 | 685 |
| 2008-06-06 | 689 | 689 | 680 | 680 | 4,500 | 680 |
| 2008-06-05 | 673 | 680 | 672 | 676 | 5,300 | 676 |
| 2008-06-04 | 656 | 670 | 655 | 670 | 7,100 | 670 |
| 2008-06-03 | 657 | 660 | 656 | 656 | 1,500 | 656 |
| 2008-06-02 | 665 | 665 | 657 | 657 | 1,900 | 657 |
| 2008-05-30 | 666 | 667 | 658 | 664 | 2,200 | 664 |
| 2008-05-29 | 640 | 667 | 640 | 667 | 4,800 | 667 |
| 2008-05-28 | 666 | 666 | 640 | 640 | 800 | 640 |
| 2008-05-27 | 693 | 693 | 650 | 676 | 3,700 | 676 |
| 2008-05-26 | 677 | 695 | 631 | 695 | 6,400 | 695 |
| 2008-05-23 | 696 | 696 | 676 | 692 | 3,500 | 692 |
| 2008-05-22 | 680 | 695 | 676 | 695 | 7,100 | 695 |
| 2008-05-21 | 660 | 677 | 652 | 677 | 7,400 | 677 |
| 2008-05-20 | 654 | 655 | 648 | 655 | 3,900 | 655 |
| 2008-05-19 | 645 | 650 | 628 | 648 | 7,800 | 648 |
| 2008-05-16 | 626 | 628 | 620 | 628 | 3,600 | 628 |
| 2008-05-15 | 618 | 625 | 618 | 625 | 3,700 | 625 |
| 2008-05-14 | 621 | 630 | 610 | 620 | 4,700 | 620 |
| 2008-05-13 | 610 | 624 | 610 | 623 | 4,600 | 623 |
| 2008-05-12 | 617 | 620 | 612 | 620 | 1,700 | 620 |
| 2008-05-09 | 625 | 625 | 617 | 617 | 1,900 | 617 |
| 2008-05-08 | 612 | 622 | 612 | 622 | 1,600 | 622 |
| 2008-05-07 | 612 | 620 | 610 | 610 | 3,600 | 610 |
| 2008-05-02 | 614 | 614 | 602 | 602 | 3,400 | 602 |
| 2008-05-01 | 594 | 603 | 591 | 602 | 2,400 | 602 |
| 2008-04-30 | 585 | 604 | 585 | 604 | 4,300 | 604 |
| 2008-04-28 | 597 | 597 | 585 | 585 | 3,500 | 585 |
| 2008-04-25 | 595 | 595 | 582 | 588 | 3,500 | 588 |
| 2008-04-24 | 599 | 599 | 582 | 595 | 1,000 | 595 |
| 2008-04-23 | 600 | 600 | 586 | 596 | 1,300 | 596 |
| 2008-04-22 | 608 | 610 | 585 | 595 | 2,700 | 595 |
| 2008-04-21 | 613 | 613 | 605 | 610 | 2,000 | 610 |
| 2008-04-18 | 590 | 593 | 589 | 593 | 1,500 | 593 |
| 2008-04-17 | 587 | 590 | 583 | 590 | 5,700 | 590 |
| 2008-04-16 | 565 | 589 | 560 | 583 | 9,100 | 583 |
| 2008-04-15 | 560 | 575 | 560 | 575 | 1,500 | 575 |
| 2008-04-14 | 570 | 570 | 552 | 552 | 3,000 | 552 |
| 2008-04-11 | 576 | 583 | 573 | 574 | 3,900 | 574 |
| 2008-04-10 | 576 | 589 | 572 | 583 | 2,100 | 583 |
| 2008-04-09 | 580 | 586 | 577 | 586 | 2,000 | 586 |
| 2008-04-08 | 586 | 591 | 585 | 590 | 1,300 | 590 |
| 2008-04-07 | 578 | 596 | 578 | 596 | 2,200 | 596 |
| 2008-04-04 | 605 | 605 | 585 | 598 | 3,400 | 598 |
| 2008-04-03 | 599 | 600 | 598 | 598 | 2,400 | 598 |
| 2008-04-02 | 594 | 596 | 584 | 596 | 4,900 | 596 |
| 2008-04-01 | 605 | 605 | 570 | 592 | 7,300 | 592 |
| 2008-03-31 | 619 | 619 | 608 | 608 | 800 | 608 |
| 2008-03-28 | 604 | 620 | 592 | 620 | 15,300 | 620 |
| 2008-03-27 | 616 | 628 | 611 | 624 | 1,700 | 624 |
| 2008-03-26 | 612 | 620 | 612 | 615 | 1,700 | 615 |
| 2008-03-25 | 607 | 609 | 591 | 609 | 4,700 | 609 |
| 2008-03-24 | 619 | 620 | 612 | 617 | 1,200 | 617 |
| 2008-03-21 | 624 | 625 | 612 | 620 | 2,000 | 620 |
| 2008-03-19 | 610 | 629 | 600 | 614 | 4,900 | 614 |
| 2008-03-18 | 628 | 628 | 600 | 620 | 7,600 | 620 |
| 2008-03-17 | 640 | 640 | 610 | 638 | 6,700 | 638 |
| 2008-03-14 | 640 | 648 | 630 | 648 | 20,500 | 648 |
| 2008-03-13 | 645 | 645 | 636 | 636 | 400 | 636 |
| 2008-03-12 | 650 | 650 | 648 | 650 | 1,800 | 650 |
| 2008-03-11 | 630 | 641 | 607 | 641 | 4,100 | 641 |
| 2008-03-10 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-03-07 | 647 | 650 | 640 | 650 | 3,500 | 650 |
| 2008-03-06 | 660 | 665 | 653 | 660 | 800 | 660 |
| 2008-03-05 | 650 | 654 | 635 | 654 | 2,400 | 654 |
| 2008-03-04 | 668 | 680 | 668 | 680 | 300 | 680 |
| 2008-03-03 | 688 | 688 | 625 | 669 | 6,700 | 669 |
| 2008-02-29 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2008-02-28 | 714 | 718 | 690 | 707 | 7,500 | 707 |
| 2008-02-27 | 699 | 722 | 699 | 704 | 2,800 | 704 |
| 2008-02-26 | 692 | 702 | 672 | 691 | 5,400 | 691 |
| 2008-02-25 | 686 | 719 | 686 | 702 | 7,900 | 702 |
| 2008-02-22 | 657 | 680 | 648 | 680 | 7,500 | 680 |
| 2008-02-21 | 638 | 654 | 636 | 654 | 4,500 | 654 |
| 2008-02-20 | 626 | 645 | 626 | 635 | 3,700 | 635 |
| 2008-02-19 | 595 | 637 | 591 | 630 | 6,900 | 630 |
| 2008-02-18 | 582 | 593 | 578 | 593 | 5,900 | 593 |
| 2008-02-15 | 555 | 579 | 551 | 578 | 3,000 | 578 |
| 2008-02-14 | 545 | 578 | 545 | 565 | 7,200 | 565 |
| 2008-02-13 | 577 | 577 | 555 | 555 | 7,800 | 555 |
| 2008-02-12 | 600 | 600 | 570 | 595 | 3,300 | 595 |
| 2008-02-08 | 590 | 600 | 590 | 600 | 3,400 | 600 |
| 2008-02-07 | 610 | 610 | 581 | 600 | 5,100 | 600 |
| 2008-02-06 | 618 | 629 | 610 | 620 | 11,300 | 620 |
| 2008-02-05 | 634 | 634 | 625 | 625 | 2,500 | 625 |
| 2008-02-04 | 629 | 642 | 627 | 639 | 3,200 | 639 |
| 2008-02-01 | 625 | 638 | 620 | 637 | 4,700 | 637 |
| 2008-01-31 | 648 | 648 | 620 | 639 | 4,100 | 639 |
| 2008-01-30 | 650 | 650 | 625 | 640 | 1,200 | 640 |
| 2008-01-29 | 644 | 645 | 640 | 640 | 6,400 | 640 |
| 2008-01-28 | 644 | 644 | 620 | 634 | 4,100 | 634 |
| 2008-01-25 | 650 | 650 | 627 | 648 | 2,000 | 648 |
| 2008-01-24 | 649 | 650 | 640 | 650 | 1,400 | 650 |
| 2008-01-23 | 635 | 645 | 632 | 641 | 2,500 | 641 |
| 2008-01-22 | 650 | 650 | 615 | 645 | 7,800 | 645 |
| 2008-01-21 | 630 | 660 | 630 | 660 | 7,700 | 660 |
| 2008-01-18 | 664 | 672 | 647 | 671 | 4,500 | 671 |
| 2008-01-17 | 644 | 679 | 612 | 679 | 19,300 | 679 |
| 2008-01-16 | 663 | 674 | 620 | 674 | 25,600 | 674 |
| 2008-01-15 | 750 | 750 | 707 | 707 | 3,900 | 707 |
| 2008-01-11 | 731 | 758 | 730 | 758 | 26,400 | 758 |
| 2008-01-10 | 770 | 785 | 758 | 770 | 6,700 | 770 |
| 2008-01-09 | 703 | 754 | 691 | 750 | 13,200 | 750 |
| 2008-01-08 | 705 | 720 | 700 | 711 | 6,400 | 711 |
| 2008-01-07 | 730 | 733 | 704 | 715 | 4,700 | 715 |
| 2008-01-04 | 725 | 730 | 725 | 729 | 5,200 | 729 |
分割・併合履歴 ： なし
