6664 (株)オプトエレクトロニクスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	312	320	301	319	14,800	319
2010-12-29	323	325	315	317	5,000	317
2010-12-28	315	320	312	320	9,800	320
2010-12-27	311	319	310	319	11,700	319
2010-12-24	323	328	312	312	32,300	312
2010-12-22	324	335	324	332	17,400	332
2010-12-21	323	327	322	323	12,600	323
2010-12-20	319	325	319	324	9,800	324
2010-12-17	320	323	313	320	4,600	320
2010-12-16	319	322	306	320	18,900	320
2010-12-15	321	328	318	320	10,000	320
2010-12-14	310	325	303	325	17,700	325
2010-12-13	314	314	308	308	5,100	308
2010-12-10	320	320	309	313	5,500	313
2010-12-09	330	330	314	317	8,400	317
2010-12-08	314	327	314	324	17,600	324
2010-12-07	315	317	314	317	3,800	317
2010-12-06	310	320	310	314	9,800	314
2010-12-03	315	318	308	318	9,200	318
2010-12-02	317	317	310	311	6,600	311
2010-12-01	322	322	320	320	2,400	320
2010-11-30	306	320	306	320	5,100	320
2010-11-29	304	311	304	308	3,800	308
2010-11-26	312	317	303	303	9,600	303
2010-11-25	323	333	300	304	51,900	304
2010-11-24	328	328	313	323	10,800	323
2010-11-22	331	334	312	333	7,700	333
2010-11-19	330	335	325	333	5,500	333
2010-11-18	323	330	320	330	6,000	330
2010-11-17	320	325	318	323	7,500	323
2010-11-16	320	325	318	320	1,500	320
2010-11-15	313	320	313	320	1,000	320
2010-11-12	319	319	310	315	6,100	315
2010-11-11	319	319	315	317	4,100	317
2010-11-10	315	319	313	319	6,100	319
2010-11-09	316	320	313	319	9,000	319
2010-11-08	303	316	295	316	6,600	316
2010-11-05	298	312	298	311	3,100	311
2010-11-04	308	310	296	297	4,200	297
2010-11-02	299	300	295	300	4,000	300
2010-11-01	308	308	301	301	1,800	301
2010-10-29	300	320	300	318	4,900	318
2010-10-28	308	321	308	309	6,400	309
2010-10-27	319	320	307	312	1,400	312
2010-10-26	322	325	314	314	4,900	314
2010-10-25	325	325	318	318	10,500	318
2010-10-22	321	329	316	324	6,500	324
2010-10-21	319	330	319	321	10,600	321
2010-10-20	305	318	305	310	8,200	310
2010-10-19	323	323	313	315	11,500	315
2010-10-18	333	343	309	327	18,600	327
2010-10-15	347	347	337	346	5,200	346
2010-10-14	333	350	333	350	11,700	350
2010-10-13	351	354	330	349	12,500	349
2010-10-12	348	358	348	355	21,600	355
2010-10-08	336	346	336	346	15,100	346
2010-10-07	325	334	320	334	5,700	334
2010-10-06	320	325	316	325	2,200	325
2010-10-05	315	320	309	320	2,700	320
2010-10-04	323	333	323	323	4,200	323
2010-10-01	330	330	326	330	5,500	330
2010-09-30	335	335	331	331	11,100	331
2010-09-29	322	333	321	332	2,600	332
2010-09-28	315	322	315	322	2,300	322
2010-09-27	333	333	327	327	9,400	327
2010-09-24	327	340	327	336	7,100	336
2010-09-22	338	343	333	337	11,900	337
2010-09-21	345	345	334	335	12,700	335
2010-09-17	319	344	319	332	35,100	332
2010-09-16	314	315	302	313	8,100	313
2010-09-15	304	320	300	317	7,300	317
2010-09-14	313	316	301	301	7,000	301
2010-09-13	315	323	305	313	14,700	313
2010-09-10	290	300	290	300	2,900	300
2010-09-09	283	299	283	295	5,000	295
2010-09-08	284	286	280	285	1,600	285
2010-09-07	279	284	278	279	4,600	279
2010-09-06	280	286	279	285	3,300	285
2010-09-03	270	279	270	278	2,700	278
2010-09-02	275	279	268	268	1,600	268
2010-09-01	267	275	267	270	5,000	270
2010-08-31	280	281	270	270	3,700	270
2010-08-30	287	295	270	275	14,900	275
2010-08-27	287	287	287	287	25,300	287
2010-08-26	289	289	275	285	6,300	285
2010-08-25	278	285	275	282	3,700	282
2010-08-24	286	286	286	286	1,100	286
2010-08-23	293	296	282	296	6,600	296
2010-08-20	287	293	287	293	900	293
2010-08-19	279	298	278	295	4,000	295
2010-08-18	284	290	276	286	4,200	286
2010-08-17	295	295	290	292	1,700	292
2010-08-16	280	296	279	294	4,400	294
2010-08-13	286	296	281	296	4,600	296
2010-08-12	295	295	270	283	19,800	283
2010-08-11	312	312	301	301	2,400	301
2010-08-10	308	324	308	313	800	313
2010-08-09	308	311	308	308	4,900	308
2010-08-06	301	309	301	308	5,700	308
2010-08-05	307	317	302	317	6,300	317
2010-08-04	316	316	307	314	4,100	314
2010-08-03	325	325	318	318	2,800	318
2010-08-02	329	329	322	327	800	327
2010-07-30	320	330	313	329	9,000	329
2010-07-29	330	330	320	329	2,500	329
2010-07-28	322	325	317	317	3,000	317
2010-07-27	327	334	322	322	1,600	322
2010-07-26	318	332	318	330	5,800	330
2010-07-23	314	325	313	325	6,000	325
2010-07-22	308	314	304	312	5,200	312
2010-07-21	326	328	313	313	5,200	313
2010-07-20	340	340	311	330	14,600	330
2010-07-16	351	353	337	343	17,200	343
2010-07-15	382	383	350	360	78,600	360
2010-07-14	370	378	362	374	24,400	374
2010-07-13	365	371	351	365	19,100	365
2010-07-12	342	361	340	350	13,500	350
2010-07-09	334	337	334	337	4,300	337
2010-07-08	333	333	324	326	5,600	326
2010-07-07	329	329	317	325	2,900	325
2010-07-06	323	325	307	325	3,700	325
2010-07-05	320	320	315	319	4,400	319
2010-07-02	312	323	312	323	4,000	323
2010-07-01	309	312	306	312	4,100	312
2010-06-30	306	310	302	309	5,100	309
2010-06-29	322	326	310	317	15,100	317
2010-06-28	342	342	313	325	12,900	325
2010-06-25	346	349	343	345	1,800	345
2010-06-24	347	353	346	351	5,700	351
2010-06-23	350	350	344	350	6,200	350
2010-06-22	358	358	350	352	9,800	352
2010-06-21	348	360	348	360	5,200	360
2010-06-18	361	364	348	348	15,400	348
2010-06-17	351	360	343	360	24,900	360
2010-06-16	348	352	343	350	14,900	350
2010-06-15	340	355	340	340	8,600	340
2010-06-14	340	345	334	343	12,400	343
2010-06-11	337	350	329	338	4,600	338
2010-06-10	328	329	321	328	2,800	328
2010-06-09	331	331	323	328	6,600	328
2010-06-08	328	337	328	329	8,200	329
2010-06-07	339	344	334	337	9,900	337
2010-06-04	355	355	350	354	11,700	354
2010-06-03	352	358	344	354	11,700	354
2010-06-02	344	351	340	342	7,300	342
2010-06-01	353	353	347	352	4,300	352
2010-05-31	343	357	340	357	17,100	357
2010-05-28	364	369	345	345	28,500	345
2010-05-27	310	336	310	336	10,100	336
2010-05-26	309	315	299	302	15,100	302
2010-05-25	335	335	300	312	24,300	312
2010-05-24	351	351	334	342	10,700	342
2010-05-21	321	346	310	346	17,700	346
2010-05-20	348	356	337	350	11,200	350
2010-05-19	356	356	332	351	19,000	351
2010-05-18	371	377	352	362	9,200	362
2010-05-17	378	404	363	371	23,800	371
2010-05-14	405	408	400	402	5,600	402
2010-05-13	405	430	405	415	12,100	415
2010-05-12	406	413	390	405	15,600	405
2010-05-11	445	445	410	410	10,700	410
2010-05-10	406	425	402	425	21,300	425
2010-05-07	388	410	378	390	51,900	390
2010-05-06	448	450	433	433	31,500	433
2010-04-30	466	470	452	463	26,300	463
2010-04-28	432	453	426	452	41,100	452
2010-04-27	435	463	430	440	32,200	440
2010-04-26	442	449	427	430	40,500	430
2010-04-23	446	452	421	436	61,700	436
2010-04-22	477	479	450	461	64,100	461
2010-04-21	477	485	460	461	95,900	461
2010-04-20	452	496	445	477	304,000	477
2010-04-19	390	448	373	447	142,100	447
2010-04-16	380	384	362	370	36,600	370
2010-04-15	371	385	371	372	59,400	372
2010-04-14	395	420	380	388	176,400	388
2010-04-13	340	404	340	390	275,000	390
2010-04-12	319	335	317	324	48,500	324
2010-04-09	297	304	296	304	22,700	304
2010-04-08	298	298	292	295	3,900	295
2010-04-07	302	302	289	300	27,000	300
2010-04-06	295	300	294	300	9,500	300
2010-04-05	309	309	295	300	31,000	300
2010-04-02	291	304	291	301	26,600	301
2010-04-01	294	294	287	293	10,200	293
2010-03-31	293	296	291	293	6,900	293
2010-03-30	299	299	292	293	12,800	293
2010-03-29	298	301	293	294	5,700	294
2010-03-26	298	298	290	293	6,800	293
2010-03-25	291	293	285	293	7,400	293
2010-03-24	300	305	288	294	14,100	294
2010-03-23	282	303	281	295	35,200	295
2010-03-19	287	287	280	285	18,000	285
2010-03-18	281	287	277	287	18,400	287
2010-03-17	273	284	267	280	27,600	280
2010-03-16	280	280	270	271	39,200	271
2010-03-15	290	300	282	287	26,300	287
2010-03-12	271	292	269	292	61,600	292
2010-03-11	255	273	253	270	61,600	270
2010-03-10	253	266	246	247	87,000	247
2010-03-09	250	251	247	249	27,300	249
2010-03-08	246	253	244	249	26,000	249
2010-03-05	244	246	242	243	35,000	243
2010-03-04	244	247	242	243	36,500	243
2010-03-03	245	249	242	243	26,100	243
2010-03-02	250	250	241	249	36,900	249
2010-03-01	273	273	241	250	113,300	250
2010-02-26	279	281	272	279	4,900	279
2010-02-25	282	282	279	279	800	279
2010-02-24	282	289	278	288	1,600	288
2010-02-23	279	289	279	289	1,900	289
2010-02-22	284	294	284	294	6,500	294
2010-02-19	283	283	283	283	500	283
2010-02-18	280	290	280	285	4,900	285
2010-02-17	280	285	276	279	5,000	279
2010-02-16	280	280	269	275	2,300	275
2010-02-15	277	279	266	266	3,600	266
2010-02-12	285	291	285	285	12,300	285
2010-02-10	285	286	283	285	5,400	285
2010-02-09	287	294	282	282	3,600	282
2010-02-08	285	287	285	287	700	287
2010-02-05	281	285	281	285	1,300	285
2010-02-04	296	296	292	292	2,500	292
2010-02-03	293	295	293	293	2,200	293
2010-02-02	297	301	295	300	5,800	300
2010-02-01	285	287	285	286	700	286
2010-01-29	282	285	280	285	4,000	285
2010-01-28	300	300	287	290	8,200	290
2010-01-27	287	307	285	303	6,100	303
2010-01-26	285	294	272	289	3,900	289
2010-01-25	283	288	283	287	3,600	287
2010-01-22	278	283	274	283	6,600	283
2010-01-21	275	283	271	274	14,400	274
2010-01-20	278	280	271	279	13,500	279
2010-01-19	288	294	268	276	57,000	276
2010-01-18	288	293	287	287	36,300	287
2010-01-15	318	320	296	303	43,200	303
2010-01-14	330	333	326	332	6,000	332
2010-01-13	331	331	328	330	4,700	330
2010-01-12	325	332	325	332	17,100	332
2010-01-08	325	328	324	325	5,100	325
2010-01-07	325	325	324	325	3,300	325
2010-01-06	320	324	312	324	10,300	324
2010-01-05	308	322	303	320	10,900	320
2010-01-04	296	313	296	308	5,100	308

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 [2010年度]

6664 (株)オプトエレクトロニクスの時系列データ [2010年度]