1. HOME >
  2. 株価時系列 >
  3. 6664 >
  4. 2011年

6664 (株)オプトエレクトロニクス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302462522462525,200252
2011-12-292452452442452,500245
2011-12-282592592412459,200245
2011-12-272642642552552,200255
2011-12-262582702482604,800260
2011-12-222492552452555,700255
2011-12-212492522492521,300252
2011-12-202502502392406,100240
2011-12-192522572422424,800242
2011-12-162642642522571,600257
2011-12-152792792602693,800269
2011-12-142902902762801,800280
2011-12-132762952752953,200295
2011-12-122972972902956,000295
2011-12-092942952852876,000287
2011-12-0826730526729330,500293
2011-12-072602672522675,900267
2011-12-06245250245250600250
2011-12-05250250242245500245
2011-12-02250250250250100250
2011-12-012502502502501,000250
2011-11-30236239235239600239
2011-11-292382382352351,100235
2011-11-282352392352392,700239
2011-11-252482482362402,000240
2011-11-242402492382491,600249
2011-11-222372432372401,000240
2011-11-21240249237246700246
2011-11-182382412382411,800241
2011-11-172402462402461,500246
2011-11-16240245240240300240
2011-11-142452482402411,000241
2011-11-11240240240240100240
2011-11-102372482352366,300236
2011-11-092472502452452,500245
2011-11-08250250246246600246
2011-11-072462602462601,700260
2011-11-042562602222456,500245
2011-11-022662662562562,700256
2011-11-01258258258258100258
2011-10-31256256256256200256
2011-10-282552582552561,500256
2011-10-272522552502554,800255
2011-10-262582632522521,600252
2011-10-25266266262262800262
2011-10-24268268264264500264
2011-10-212642642622641,400264
2011-10-202512682512632,000263
2011-10-192542562532531,900253
2011-10-182542662532542,500254
2011-10-172702702602666,100266
2011-10-1424827824726419,500264
2011-10-132372462372462,800246
2011-10-122222352222356,800235
2011-10-112332332162258,100225
2011-10-072222302202301,800230
2011-10-062182252182182,700218
2011-10-052202252152258,000225
2011-10-042202202202204,000220
2011-10-03216227216227900227
2011-09-30227232227232900232
2011-09-292252252222252,900225
2011-09-282252252212212,500221
2011-09-272362362202306,200230
2011-09-262212372212373,500237
2011-09-212362372342371,300237
2011-09-20239239235235800235
2011-09-162392442382441,300244
2011-09-152362362342362,800236
2011-09-142352452352353,500235
2011-09-13237245237245500245
2011-09-122322492262266,700226
2011-09-09248248248248200248
2011-09-08247247244246600246
2011-09-072512512512511,300251
2011-09-062452452412411,800241
2011-09-052512532492491,400249
2011-09-022532542522531,600253
2011-09-01253255252254700254
2011-08-31254255254255900255
2011-08-302592592512512,500251
2011-08-292542562512513,700251
2011-08-26256256252254700254
2011-08-252542582542543,500254
2011-08-24259259254254300254
2011-08-23255256255256600256
2011-08-222552562532531,800253
2011-08-192562572562561,600256
2011-08-18265265256257500257
2011-08-172602652602651,200265
2011-08-162582582582581,200258
2011-08-152552652532651,600265
2011-08-12260260260260100260
2011-08-112522552512551,700255
2011-08-102532732452542,500254
2011-08-092302402292342,900234
2011-08-08255255254254400254
2011-08-052592592552552,500255
2011-08-042662662642651,300265
2011-08-03258258258258500258
2011-08-02261263260260700260
2011-08-012602652602616,100261
2011-07-292652652652653,200265
2011-07-282702702662703,400270
2011-07-272732742732731,400273
2011-07-262732782732732,800273
2011-07-25274274270271700271
2011-07-222752772752771,900277
2011-07-212752762732742,900274
2011-07-202752782752782,800278
2011-07-192782782752773,100277
2011-07-1528328827928011,800280
2011-07-142923002922994,900299
2011-07-133003012972974,300297
2011-07-122913012883014,700301
2011-07-112923002903005,500300
2011-07-082972992922923,300292
2011-07-072952972942963,600296
2011-07-062832902832903,400290
2011-07-05287287286287800287
2011-07-042842922832837,000283
2011-07-01285285278283900283
2011-06-30287288286288900288
2011-06-29288289288288900288
2011-06-282722892722892,600289
2011-06-272742772742751,600275
2011-06-242762872732872,000287
2011-06-232902902822825,100282
2011-06-222832952812897,400289
2011-06-212632672552673,800267
2011-06-202612702612646,300264
2011-06-172712722682681,800268
2011-06-162752752722721,800272
2011-06-152722742702725,900272
2011-06-142702722702705,100270
2011-06-132712712702701,000270
2011-06-10268270268270400270
2011-06-09268270268270800270
2011-06-082702752702732,200273
2011-06-072682732652732,700273
2011-06-06269269269269400269
2011-06-032712712692712,900271
2011-06-02271271271271200271
2011-06-012742752732731,800273
2011-05-31270282270282600282
2011-05-302802802702733,900273
2011-05-272782862642804,800280
2011-05-262692762692761,200276
2011-05-252722762702763,700276
2011-05-242702752702752,100275
2011-05-232782782662744,100274
2011-05-20287287284284400284
2011-05-19287287287287200287
2011-05-182742872742873,200287
2011-05-172832832712721,200272
2011-05-162762832702837,800283
2011-05-132832832762776,100277
2011-05-122882882822822,800282
2011-05-11291291283290900290
2011-05-102912912812842,000284
2011-05-092892892822892,800289
2011-05-062902902802832,900283
2011-05-022802942802944,800294
2011-04-282832892812884,900288
2011-04-2728528927828311,400283
2011-04-26290291288291600291
2011-04-25298301295295700295
2011-04-222982982832967,300296
2011-04-212912992842856,400285
2011-04-202962962842917,300291
2011-04-192893022893023,500302
2011-04-1830830829930012,600300
2011-04-1532332530530621,000306
2011-04-1431433030932718,700327
2011-04-1329331029130911,000309
2011-04-122872952762939,600293
2011-04-112932932842897,600289
2011-04-082702962702936,200293
2011-04-072702722692714,800271
2011-04-062782782652698,100269
2011-04-052892892792826,300282
2011-04-042912952872873,400287
2011-04-0129029628629113,300291
2011-03-3129029929029411,100294
2011-03-302692722602724,000272
2011-03-292652722652691,800269
2011-03-282682792632743,600274
2011-03-252852852652777,800277
2011-03-242932932852853,800285
2011-03-2329429528329023,000290
2011-03-2228729327528821,600288
2011-03-1821525821525830,900258
2011-03-1720521518821544,000215
2011-03-1621924818722058,600220
2011-03-1522223717622768,200227
2011-03-1423826823825666,800256
2011-03-1132732731231831,400318
2011-03-1034234232832810,500328
2011-03-093423503423433,000343
2011-03-0834334833134821,300348
2011-03-073433483413434,000343
2011-03-0435936134334317,900343
2011-03-033543583513527,200352
2011-03-023633633523529,300352
2011-03-013643653593659,000365
2011-02-283473673473546,600354
2011-02-2534734833534318,100343
2011-02-2436036335035017,800350
2011-02-2335237035236732,200367
2011-02-2236536535335923,400359
2011-02-2137037136036726,300367
2011-02-1836737236736810,200368
2011-02-1736637036436820,300368
2011-02-1636536736436510,900365
2011-02-1537137136236916,100369
2011-02-1437738036837122,100371
2011-02-1037337336637011,100370
2011-02-0936737036536912,400369
2011-02-083723733633708,500370
2011-02-0735537935437934,800379
2011-02-043583603543558,800355
2011-02-033633653543569,300356
2011-02-0235936735636320,300363
2011-02-0135736034735419,600354
2011-01-3134535634134624,300346
2011-01-2835936135035213,700352
2011-01-2736036035435913,900359
2011-01-2636036035336015,900360
2011-01-2535136334836015,900360
2011-01-2434235333835136,500351
2011-01-2137037035235837,000358
2011-01-2037437836036842,800368
2011-01-1939339438038619,600386
2011-01-18385395371392113,800392
2011-01-17389440382404466,900404
2011-01-1437439436437075,400370
2011-01-1337537535736135,800361
2011-01-1237739035935984,900359
2011-01-11365416351393190,600393
2011-01-0732335832035889,000358
2011-01-0632133231532031,300320
2011-01-053213243163164,100316
2011-01-043213213133167,700316

分割・併合履歴 ： なし