6664 (株)オプトエレクトロニクス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 298 | 300 | 298 | 300 | 1,700 | 300 |
| 2009-12-29 | 298 | 307 | 298 | 305 | 3,500 | 305 |
| 2009-12-28 | 294 | 308 | 294 | 308 | 7,700 | 308 |
| 2009-12-25 | 301 | 306 | 296 | 296 | 9,100 | 296 |
| 2009-12-24 | 294 | 308 | 294 | 305 | 21,300 | 305 |
| 2009-12-22 | 282 | 290 | 282 | 289 | 8,000 | 289 |
| 2009-12-21 | 282 | 295 | 282 | 283 | 8,200 | 283 |
| 2009-12-18 | 280 | 284 | 277 | 284 | 16,800 | 284 |
| 2009-12-17 | 295 | 295 | 292 | 292 | 6,000 | 292 |
| 2009-12-16 | 295 | 304 | 295 | 301 | 9,100 | 301 |
| 2009-12-15 | 290 | 302 | 290 | 298 | 6,600 | 298 |
| 2009-12-14 | 296 | 296 | 285 | 285 | 4,200 | 285 |
| 2009-12-11 | 290 | 293 | 290 | 293 | 9,400 | 293 |
| 2009-12-10 | 301 | 301 | 291 | 299 | 2,600 | 299 |
| 2009-12-09 | 291 | 300 | 291 | 300 | 8,200 | 300 |
| 2009-12-08 | 300 | 302 | 289 | 299 | 6,300 | 299 |
| 2009-12-07 | 305 | 307 | 300 | 300 | 23,000 | 300 |
| 2009-12-04 | 300 | 310 | 299 | 304 | 5,100 | 304 |
| 2009-12-03 | 287 | 302 | 287 | 300 | 7,800 | 300 |
| 2009-12-02 | 282 | 286 | 282 | 285 | 1,500 | 285 |
| 2009-12-01 | 274 | 290 | 274 | 290 | 6,300 | 290 |
| 2009-11-30 | 283 | 283 | 273 | 275 | 2,900 | 275 |
| 2009-11-27 | 273 | 280 | 266 | 278 | 7,400 | 278 |
| 2009-11-26 | 266 | 285 | 266 | 280 | 4,300 | 280 |
| 2009-11-25 | 280 | 285 | 276 | 285 | 2,900 | 285 |
| 2009-11-24 | 281 | 294 | 281 | 285 | 5,100 | 285 |
| 2009-11-20 | 265 | 290 | 261 | 290 | 5,100 | 290 |
| 2009-11-19 | 260 | 280 | 260 | 270 | 31,600 | 270 |
| 2009-11-18 | 280 | 280 | 247 | 270 | 25,100 | 270 |
| 2009-11-17 | 310 | 310 | 271 | 286 | 19,200 | 286 |
| 2009-11-16 | 310 | 318 | 301 | 305 | 4,600 | 305 |
| 2009-11-13 | 323 | 323 | 302 | 317 | 6,800 | 317 |
| 2009-11-12 | 324 | 326 | 310 | 314 | 12,800 | 314 |
| 2009-11-11 | 321 | 335 | 321 | 335 | 1,600 | 335 |
| 2009-11-10 | 333 | 338 | 321 | 336 | 5,000 | 336 |
| 2009-11-09 | 332 | 335 | 320 | 334 | 6,300 | 334 |
| 2009-11-06 | 339 | 339 | 332 | 337 | 2,700 | 337 |
| 2009-11-05 | 333 | 338 | 333 | 338 | 600 | 338 |
| 2009-11-04 | 332 | 339 | 331 | 339 | 2,800 | 339 |
| 2009-11-02 | 328 | 341 | 328 | 339 | 6,100 | 339 |
| 2009-10-30 | 343 | 343 | 338 | 342 | 2,900 | 342 |
| 2009-10-29 | 339 | 343 | 328 | 343 | 4,600 | 343 |
| 2009-10-28 | 340 | 344 | 338 | 344 | 4,300 | 344 |
| 2009-10-27 | 342 | 348 | 342 | 348 | 2,500 | 348 |
| 2009-10-26 | 340 | 348 | 338 | 346 | 2,100 | 346 |
| 2009-10-23 | 345 | 351 | 345 | 349 | 4,100 | 349 |
| 2009-10-22 | 347 | 347 | 342 | 343 | 900 | 343 |
| 2009-10-21 | 352 | 354 | 341 | 350 | 6,500 | 350 |
| 2009-10-20 | 345 | 350 | 342 | 349 | 7,300 | 349 |
| 2009-10-19 | 338 | 342 | 337 | 341 | 3,000 | 341 |
| 2009-10-16 | 349 | 349 | 336 | 347 | 5,200 | 347 |
| 2009-10-15 | 338 | 350 | 331 | 348 | 16,400 | 348 |
| 2009-10-14 | 363 | 364 | 340 | 360 | 10,100 | 360 |
| 2009-10-13 | 349 | 363 | 349 | 363 | 8,600 | 363 |
| 2009-10-09 | 343 | 350 | 343 | 347 | 1,600 | 347 |
| 2009-10-08 | 341 | 342 | 335 | 342 | 2,200 | 342 |
| 2009-10-07 | 330 | 340 | 330 | 340 | 8,300 | 340 |
| 2009-10-06 | 343 | 345 | 337 | 337 | 4,100 | 337 |
| 2009-10-05 | 338 | 350 | 338 | 338 | 3,000 | 338 |
| 2009-10-02 | 341 | 346 | 337 | 340 | 19,900 | 340 |
| 2009-10-01 | 349 | 352 | 342 | 346 | 12,400 | 346 |
| 2009-09-30 | 369 | 369 | 356 | 364 | 8,700 | 364 |
| 2009-09-29 | 365 | 369 | 349 | 365 | 9,900 | 365 |
| 2009-09-28 | 375 | 375 | 350 | 350 | 21,800 | 350 |
| 2009-09-25 | 380 | 380 | 375 | 379 | 10,300 | 379 |
| 2009-09-24 | 381 | 383 | 377 | 383 | 8,900 | 383 |
| 2009-09-18 | 369 | 375 | 355 | 375 | 14,200 | 375 |
| 2009-09-17 | 367 | 375 | 366 | 369 | 14,200 | 369 |
| 2009-09-16 | 360 | 378 | 360 | 372 | 38,600 | 372 |
| 2009-09-15 | 361 | 365 | 353 | 355 | 16,700 | 355 |
| 2009-09-14 | 346 | 360 | 340 | 359 | 31,600 | 359 |
| 2009-09-11 | 343 | 346 | 341 | 344 | 5,900 | 344 |
| 2009-09-10 | 337 | 347 | 337 | 346 | 2,100 | 346 |
| 2009-09-09 | 341 | 345 | 335 | 342 | 3,800 | 342 |
| 2009-09-08 | 331 | 336 | 331 | 336 | 1,200 | 336 |
| 2009-09-07 | 333 | 340 | 330 | 332 | 2,100 | 332 |
| 2009-09-04 | 340 | 340 | 322 | 338 | 4,800 | 338 |
| 2009-09-03 | 350 | 350 | 340 | 340 | 6,300 | 340 |
| 2009-09-02 | 340 | 340 | 336 | 340 | 5,200 | 340 |
| 2009-09-01 | 345 | 347 | 338 | 347 | 1,900 | 347 |
| 2009-08-31 | 350 | 353 | 340 | 340 | 15,000 | 340 |
| 2009-08-28 | 350 | 350 | 341 | 345 | 17,400 | 345 |
| 2009-08-27 | 340 | 347 | 332 | 345 | 25,700 | 345 |
| 2009-08-26 | 321 | 338 | 321 | 335 | 12,100 | 335 |
| 2009-08-25 | 327 | 329 | 320 | 320 | 14,200 | 320 |
| 2009-08-24 | 326 | 330 | 321 | 327 | 10,300 | 327 |
| 2009-08-21 | 326 | 326 | 317 | 317 | 6,200 | 317 |
| 2009-08-20 | 320 | 326 | 319 | 320 | 9,500 | 320 |
| 2009-08-19 | 327 | 327 | 317 | 318 | 8,700 | 318 |
| 2009-08-18 | 321 | 327 | 317 | 327 | 9,100 | 327 |
| 2009-08-17 | 342 | 342 | 327 | 333 | 11,400 | 333 |
| 2009-08-14 | 350 | 351 | 341 | 342 | 8,300 | 342 |
| 2009-08-13 | 349 | 355 | 342 | 348 | 11,400 | 348 |
| 2009-08-12 | 339 | 353 | 339 | 348 | 15,500 | 348 |
| 2009-08-11 | 322 | 350 | 322 | 339 | 18,500 | 339 |
| 2009-08-10 | 318 | 322 | 315 | 316 | 10,400 | 316 |
| 2009-08-07 | 325 | 325 | 308 | 320 | 21,400 | 320 |
| 2009-08-06 | 328 | 329 | 325 | 327 | 7,200 | 327 |
| 2009-08-05 | 337 | 339 | 330 | 330 | 15,400 | 330 |
| 2009-08-04 | 339 | 343 | 337 | 339 | 13,900 | 339 |
| 2009-08-03 | 345 | 345 | 337 | 340 | 18,300 | 340 |
| 2009-07-31 | 344 | 344 | 330 | 342 | 37,000 | 342 |
| 2009-07-30 | 331 | 339 | 327 | 339 | 18,300 | 339 |
| 2009-07-29 | 344 | 354 | 333 | 336 | 55,500 | 336 |
| 2009-07-28 | 359 | 365 | 343 | 364 | 51,000 | 364 |
| 2009-07-27 | 344 | 372 | 344 | 364 | 88,700 | 364 |
| 2009-07-24 | 345 | 357 | 336 | 345 | 122,300 | 345 |
| 2009-07-23 | 315 | 333 | 315 | 325 | 86,700 | 325 |
| 2009-07-22 | 298 | 324 | 298 | 320 | 104,900 | 320 |
| 2009-07-21 | 306 | 306 | 297 | 300 | 59,000 | 300 |
| 2009-07-17 | 303 | 305 | 296 | 301 | 73,700 | 301 |
| 2009-07-16 | 309 | 309 | 299 | 303 | 61,100 | 303 |
| 2009-07-15 | 295 | 308 | 294 | 304 | 91,100 | 304 |
| 2009-07-14 | 308 | 311 | 270 | 302 | 192,200 | 302 |
| 2009-07-13 | 315 | 322 | 290 | 293 | 398,800 | 293 |
| 2009-07-10 | 368 | 368 | 368 | 368 | 5,800 | 368 |
| 2009-07-09 | 435 | 448 | 410 | 448 | 47,900 | 448 |
| 2009-07-08 | 445 | 445 | 433 | 444 | 73,300 | 444 |
| 2009-07-07 | 458 | 464 | 456 | 459 | 49,200 | 459 |
| 2009-07-06 | 457 | 468 | 457 | 457 | 90,000 | 457 |
| 2009-07-03 | 448 | 454 | 440 | 454 | 21,500 | 454 |
| 2009-07-02 | 463 | 466 | 444 | 455 | 31,800 | 455 |
| 2009-07-01 | 457 | 474 | 452 | 458 | 37,200 | 458 |
| 2009-06-30 | 441 | 469 | 441 | 452 | 34,400 | 452 |
| 2009-06-29 | 435 | 446 | 435 | 443 | 24,500 | 443 |
| 2009-06-26 | 446 | 446 | 432 | 441 | 13,500 | 441 |
| 2009-06-25 | 430 | 442 | 427 | 430 | 14,500 | 430 |
| 2009-06-24 | 444 | 444 | 427 | 430 | 10,800 | 430 |
| 2009-06-23 | 429 | 445 | 418 | 445 | 26,300 | 445 |
| 2009-06-22 | 448 | 448 | 435 | 437 | 14,800 | 437 |
| 2009-06-19 | 472 | 472 | 426 | 447 | 58,000 | 447 |
| 2009-06-18 | 495 | 495 | 445 | 474 | 53,700 | 474 |
| 2009-06-17 | 480 | 485 | 463 | 485 | 21,500 | 485 |
| 2009-06-16 | 475 | 494 | 460 | 488 | 89,000 | 488 |
| 2009-06-15 | 447 | 470 | 445 | 470 | 112,800 | 470 |
| 2009-06-12 | 440 | 445 | 432 | 437 | 65,900 | 437 |
| 2009-06-11 | 459 | 470 | 436 | 438 | 226,100 | 438 |
| 2009-06-10 | 420 | 480 | 420 | 464 | 155,900 | 464 |
| 2009-06-09 | 390 | 420 | 387 | 404 | 78,000 | 404 |
| 2009-06-08 | 385 | 395 | 385 | 388 | 15,100 | 388 |
| 2009-06-05 | 377 | 382 | 377 | 381 | 9,600 | 381 |
| 2009-06-04 | 383 | 383 | 376 | 379 | 9,400 | 379 |
| 2009-06-03 | 385 | 387 | 375 | 380 | 8,300 | 380 |
| 2009-06-02 | 388 | 397 | 385 | 385 | 11,900 | 385 |
| 2009-06-01 | 390 | 399 | 385 | 388 | 10,000 | 388 |
| 2009-05-29 | 410 | 410 | 382 | 385 | 15,700 | 385 |
| 2009-05-28 | 373 | 390 | 365 | 390 | 16,300 | 390 |
| 2009-05-27 | 393 | 393 | 375 | 375 | 16,600 | 375 |
| 2009-05-26 | 404 | 404 | 375 | 393 | 23,700 | 393 |
| 2009-05-25 | 367 | 387 | 365 | 380 | 17,000 | 380 |
| 2009-05-22 | 346 | 358 | 345 | 352 | 23,300 | 352 |
| 2009-05-21 | 320 | 361 | 320 | 358 | 37,800 | 358 |
| 2009-05-20 | 291 | 310 | 290 | 310 | 12,700 | 310 |
| 2009-05-19 | 288 | 295 | 288 | 295 | 5,800 | 295 |
| 2009-05-18 | 282 | 290 | 282 | 283 | 5,800 | 283 |
| 2009-05-15 | 278 | 290 | 278 | 290 | 7,100 | 290 |
| 2009-05-14 | 282 | 288 | 280 | 280 | 4,200 | 280 |
| 2009-05-13 | 280 | 282 | 277 | 282 | 5,200 | 282 |
| 2009-05-12 | 273 | 282 | 273 | 281 | 5,000 | 281 |
| 2009-05-11 | 275 | 284 | 274 | 279 | 4,300 | 279 |
| 2009-05-08 | 277 | 280 | 275 | 275 | 3,400 | 275 |
| 2009-05-07 | 276 | 282 | 273 | 282 | 5,800 | 282 |
| 2009-05-01 | 276 | 276 | 272 | 276 | 3,800 | 276 |
| 2009-04-30 | 269 | 277 | 269 | 277 | 1,700 | 277 |
| 2009-04-28 | 271 | 281 | 270 | 280 | 4,100 | 280 |
| 2009-04-27 | 281 | 285 | 280 | 281 | 3,100 | 281 |
| 2009-04-24 | 283 | 286 | 280 | 281 | 4,600 | 281 |
| 2009-04-23 | 291 | 291 | 286 | 286 | 2,800 | 286 |
| 2009-04-22 | 298 | 298 | 287 | 294 | 1,300 | 294 |
| 2009-04-21 | 297 | 297 | 285 | 297 | 3,400 | 297 |
| 2009-04-20 | 298 | 307 | 290 | 300 | 6,800 | 300 |
| 2009-04-17 | 293 | 298 | 287 | 298 | 5,500 | 298 |
| 2009-04-16 | 293 | 294 | 286 | 291 | 5,900 | 291 |
| 2009-04-15 | 290 | 290 | 286 | 286 | 7,100 | 286 |
| 2009-04-14 | 290 | 295 | 290 | 290 | 6,700 | 290 |
| 2009-04-13 | 279 | 286 | 273 | 286 | 36,000 | 286 |
| 2009-04-10 | 293 | 293 | 283 | 284 | 9,100 | 284 |
| 2009-04-09 | 282 | 288 | 280 | 283 | 9,100 | 283 |
| 2009-04-08 | 290 | 290 | 274 | 282 | 12,700 | 282 |
| 2009-04-07 | 310 | 310 | 280 | 292 | 32,500 | 292 |
| 2009-04-06 | 294 | 305 | 285 | 305 | 24,000 | 305 |
| 2009-04-03 | 269 | 270 | 260 | 268 | 6,700 | 268 |
| 2009-04-02 | 270 | 270 | 268 | 268 | 1,000 | 268 |
| 2009-04-01 | 275 | 275 | 269 | 272 | 1,000 | 272 |
| 2009-03-31 | 282 | 282 | 268 | 273 | 1,200 | 273 |
| 2009-03-30 | 290 | 290 | 280 | 285 | 4,000 | 285 |
| 2009-03-27 | 280 | 291 | 280 | 280 | 4,800 | 280 |
| 2009-03-26 | 261 | 285 | 260 | 280 | 8,600 | 280 |
| 2009-03-25 | 259 | 261 | 259 | 261 | 3,200 | 261 |
| 2009-03-24 | 241 | 261 | 241 | 261 | 5,300 | 261 |
| 2009-03-23 | 239 | 249 | 236 | 249 | 7,500 | 249 |
| 2009-03-19 | 245 | 245 | 235 | 241 | 1,200 | 241 |
| 2009-03-18 | 240 | 245 | 227 | 245 | 2,600 | 245 |
| 2009-03-17 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 2009-03-16 | 229 | 250 | 227 | 246 | 5,500 | 246 |
| 2009-03-13 | 230 | 230 | 227 | 230 | 4,300 | 230 |
| 2009-03-12 | 225 | 235 | 225 | 230 | 3,100 | 230 |
| 2009-03-11 | 226 | 230 | 224 | 225 | 9,300 | 225 |
| 2009-03-10 | 225 | 225 | 223 | 225 | 1,100 | 225 |
| 2009-03-09 | 240 | 244 | 223 | 225 | 3,700 | 225 |
| 2009-03-06 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-03-05 | 236 | 240 | 225 | 225 | 27,500 | 225 |
| 2009-03-04 | 250 | 250 | 231 | 235 | 5,000 | 235 |
| 2009-03-03 | 251 | 251 | 250 | 250 | 5,600 | 250 |
| 2009-03-02 | 264 | 265 | 255 | 255 | 2,600 | 255 |
| 2009-02-27 | 259 | 260 | 251 | 260 | 1,000 | 260 |
| 2009-02-26 | 270 | 270 | 259 | 259 | 2,100 | 259 |
| 2009-02-25 | 244 | 260 | 244 | 250 | 1,500 | 250 |
| 2009-02-24 | 250 | 250 | 241 | 241 | 3,600 | 241 |
| 2009-02-23 | 256 | 259 | 250 | 250 | 1,300 | 250 |
| 2009-02-20 | 265 | 267 | 263 | 263 | 900 | 263 |
| 2009-02-19 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2009-02-18 | 259 | 259 | 247 | 250 | 1,400 | 250 |
| 2009-02-17 | 268 | 268 | 260 | 260 | 3,100 | 260 |
| 2009-02-16 | 257 | 284 | 257 | 263 | 8,100 | 263 |
| 2009-02-13 | 245 | 255 | 244 | 245 | 5,500 | 245 |
| 2009-02-12 | 243 | 245 | 243 | 245 | 400 | 245 |
| 2009-02-10 | 241 | 245 | 241 | 243 | 1,500 | 243 |
| 2009-02-09 | 250 | 250 | 243 | 243 | 1,900 | 243 |
| 2009-02-06 | 250 | 258 | 245 | 252 | 2,600 | 252 |
| 2009-02-05 | 240 | 254 | 237 | 252 | 10,700 | 252 |
| 2009-02-04 | 248 | 254 | 241 | 254 | 400 | 254 |
| 2009-02-03 | 250 | 250 | 240 | 241 | 5,100 | 241 |
| 2009-01-30 | 262 | 262 | 260 | 260 | 2,200 | 260 |
| 2009-01-29 | 265 | 269 | 260 | 261 | 900 | 261 |
| 2009-01-28 | 263 | 263 | 261 | 262 | 1,400 | 262 |
| 2009-01-27 | 257 | 263 | 257 | 262 | 1,500 | 262 |
| 2009-01-26 | 255 | 260 | 243 | 255 | 4,600 | 255 |
| 2009-01-23 | 280 | 281 | 273 | 278 | 3,500 | 278 |
| 2009-01-22 | 294 | 294 | 281 | 287 | 3,800 | 287 |
| 2009-01-21 | 282 | 293 | 282 | 293 | 1,800 | 293 |
| 2009-01-20 | 294 | 294 | 281 | 282 | 3,600 | 282 |
| 2009-01-19 | 305 | 305 | 295 | 298 | 3,100 | 298 |
| 2009-01-16 | 327 | 329 | 300 | 308 | 7,500 | 308 |
| 2009-01-15 | 321 | 321 | 303 | 303 | 4,800 | 303 |
| 2009-01-14 | 301 | 316 | 301 | 301 | 1,500 | 301 |
| 2009-01-13 | 300 | 308 | 296 | 300 | 1,800 | 300 |
| 2009-01-09 | 300 | 310 | 300 | 306 | 4,200 | 306 |
| 2009-01-08 | 321 | 321 | 305 | 305 | 2,900 | 305 |
| 2009-01-07 | 313 | 333 | 313 | 326 | 4,100 | 326 |
| 2009-01-06 | 312 | 316 | 300 | 310 | 2,400 | 310 |
| 2009-01-05 | 304 | 310 | 303 | 310 | 1,200 | 310 |
分割・併合履歴 ： なし
