6664 (株)オプトエレクトロニクス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28420429406429145,100429
2012-12-2743744142843438,900434
2012-12-2641443741443745,100437
2012-12-2539041039041054,100410
2012-12-2139139538338759,000387
2012-12-2039139237938433,900384
2012-12-1939439538538725,300387
2012-12-1837739537738723,300387
2012-12-1739539638338528,100385
2012-12-1438038837338330,500383
2012-12-1337137536737320,500373
2012-12-1237837836737116,600371
2012-12-1137938236637512,600375
2012-12-1038538537837921,000379
2012-12-0736438236437626,800376
2012-12-0635937335136524,600365
2012-12-053553603553585,400358
2012-12-043573603513597,400359
2012-12-033503603503575,900357
2012-11-303533583523535,900353
2012-11-293523563523523,700352
2012-11-2834236034234813,900348
2012-11-2736136235336214,300362
2012-11-2637738136336319,600363
2012-11-2238038036637122,300371
2012-11-2136037635637132,200371
2012-11-2035435935135914,300359
2012-11-1933334933234420,900344
2012-11-163233363223369,900336
2012-11-153283283203259,100325
2012-11-143233253193206,300320
2012-11-1332332531631610,400316
2012-11-123273273233257,900325
2012-11-0931532731532512,600325
2012-11-083193193143181,500318
2012-11-073253253133197,000319
2012-11-0632532530532511,400325
2012-11-05330330324324400324
2012-11-0232033332033320,500333
2012-11-013153193143194,500319
2012-10-313193223133179,200317
2012-10-303183233183201,500320
2012-10-293263263183218,300321
2012-10-263263273233267,900326
2012-10-253233283213254,700325
2012-10-243193273193256,200325
2012-10-233163273163256,700325
2012-10-223133173113167,900316
2012-10-1931832731331819,100318
2012-10-1831332531331910,800319
2012-10-173173193143196,200319
2012-10-163223223163175,200317
2012-10-153183213153174,700317
2012-10-123163253163183,400318
2012-10-113203203163199,300319
2012-10-1032032931232244,100322
2012-10-093483533463538,100353
2012-10-053493493423433,800343
2012-10-043433453403452,200345
2012-10-033383413383413,200341
2012-10-023393433393398,100339
2012-10-0134434633833911,100339
2012-09-2835535735035012,700350
2012-09-2735936035235211,100352
2012-09-263633653543657,800365
2012-09-2537537536236322,000363
2012-09-2434837534837443,100374
2012-09-2134434933733915,700339
2012-09-2035235334534911,900349
2012-09-1933835133834810,600348
2012-09-1834034433634314,500343
2012-09-1433334633334111,500341
2012-09-133173283163286,900328
2012-09-123103163103162,100316
2012-09-113103153063079,500307
2012-09-103173203133202,200320
2012-09-0731631830031711,600317
2012-09-0630730929929912,600299
2012-09-0531532030530710,700307
2012-09-043213213143156,000315
2012-09-033223223173191,100319
2012-08-313183183133182,400318
2012-08-303303303183245,000324
2012-08-293253313253302,100330
2012-08-283383453283346,300334
2012-08-273393403343359,200335
2012-08-243403443373373,800337
2012-08-233483483413461,500346
2012-08-2234735134034810,500348
2012-08-213463533463534,200353
2012-08-2035436434934913,400349
2012-08-173413553403515,900351
2012-08-163423423293359,400335
2012-08-153403453363422,300342
2012-08-143423483303358,900335
2012-08-1331735031735040,400350
2012-08-103143163143152,700315
2012-08-0931131730930911,200309
2012-08-0830831530730811,600308
2012-08-0731231730730715,300307
2012-08-0631832931031022,200310
2012-08-0333133131732028,200320
2012-08-0234334633533616,200336
2012-08-013533533343369,300336
2012-07-313393533353517,000351
2012-07-303533533403415,700341
2012-07-2735035534635412,600354
2012-07-2635035134035114,100351
2012-07-2537337334134235,900342
2012-07-2437037035036525,600365
2012-07-2339539637037031,400370
2012-07-204054093993996,800399
2012-07-1939941139939914,100399
2012-07-184084083983998,800399
2012-07-174154154034034,500403
2012-07-1340741239240925,500409
2012-07-1242943040640729,100407
2012-07-1140843240543121,600431
2012-07-1041442040740831,700408
2012-07-0941742241241715,000417
2012-07-0642743141741723,800417
2012-07-0541643941243135,200431
2012-07-0443344540641085,900410
2012-07-03447463433435239,800435
2012-07-0250851548850583,800505
2012-06-2947850947749984,800499
2012-06-284674734614707,300470
2012-06-2747447445246813,900468
2012-06-2646047546047422,200474
2012-06-2547048446547031,600470
2012-06-2244947044946314,200463
2012-06-2145146745146415,100464
2012-06-2043545143545013,100450
2012-06-1943744042843214,400432
2012-06-1842044041844031,200440
2012-06-1542542740840920,400409
2012-06-144214274194226,300422
2012-06-134314334234259,000425
2012-06-1243344242543123,100431
2012-06-1144445244244511,500445
2012-06-0845045043643610,300436
2012-06-0744945844645816,900458
2012-06-0642644642044612,200446
2012-06-0542243041042712,800427
2012-06-0441342240140123,700401
2012-06-0146546543043723,100437
2012-05-314514644514587,500458
2012-05-304704764574716,800471
2012-05-2947847845446614,900466
2012-05-2851051047347819,400478
2012-05-2550151149650125,700501
2012-05-2446350846349643,800496
2012-05-2346347346046023,200460
2012-05-2246046043944717,100447
2012-05-214344524304457,600445
2012-05-1844144943044230,000442
2012-05-1744647044146818,800468
2012-05-1644147943043536,800435
2012-05-1543045840244988,900449
2012-05-1448650045246040,500460
2012-05-1153653650150146,000501
2012-05-1052054750653968,700539
2012-05-0949352147051391,600513
2012-05-0852653149851361,100513
2012-05-0754455351253168,700531
2012-05-0254356754355690,900556
2012-05-01591595532543225,000543
2012-04-2761361759560176,400601
2012-04-26638651616617121,900617
2012-04-25600635600627161,800627
2012-04-24579598573587101,100587
2012-04-23558584540583121,800583
2012-04-2057959056156694,900566
2012-04-1959259557658160,900581
2012-04-1858260658260098,000600
2012-04-17615649576582265,700582
2012-04-16573610571610207,500610
2012-04-13529560529560138,000560
2012-04-1251452550852561,600525
2012-04-1150151549951598,700515
2012-04-10518523506511167,000511
2012-04-09476530476526297,700526
2012-04-0647348446448040,200480
2012-04-0545647345646535,100465
2012-04-0447548246046886,200468
2012-04-0348149147547597,100475
2012-04-02455483453480126,500480
2012-03-3044144743944557,400445
2012-03-2943143742543574,500435
2012-03-2841643041042568,400425
2012-03-2741341841041430,700414
2012-03-2641841841041027,400410
2012-03-2341142140841938,800419
2012-03-2243043441442584,300425
2012-03-21411434411424162,700424
2012-03-19395404390403119,100403
2012-03-1636438836238183,900381
2012-03-1535836435735821,200358
2012-03-1435936335335519,000355
2012-03-1335536235035148,800351
2012-03-1234535534035529,600355
2012-03-0933834533133814,500338
2012-03-0833333932733213,800332
2012-03-073293343293338,300333
2012-03-063333373303367,400336
2012-03-0532433532333214,300332
2012-03-0233533632132915,600329
2012-03-0134535033133325,700333
2012-02-2935235534134216,300342
2012-02-2834535434034814,800348
2012-02-2735936935135935,500359
2012-02-2434635934335928,000359
2012-02-2332634532434424,900344
2012-02-2233033732032610,500326
2012-02-2130833030333018,700330
2012-02-2030832030831410,500314
2012-02-173083113053113,400311
2012-02-163063103023025,600302
2012-02-153013133013065,400306
2012-02-143103102993057,600305
2012-02-1331031030130613,000306
2012-02-103193203073075,900307
2012-02-093203253093259,700325
2012-02-083123173113122,200312
2012-02-073093203093167,400316
2012-02-063043173043177,300317
2012-02-0332432430330513,500305
2012-02-023203253063256,800325
2012-02-013263323153258,500325
2012-01-313303373253309,300330
2012-01-3033433733033718,400337
2012-01-2732033632033416,500334
2012-01-2632032832032018,700320
2012-01-2531032530932031,100320
2012-01-2431731930930912,200309
2012-01-2329931829931011,400310
2012-01-2029930329029913,700299
2012-01-1930030529230312,000303
2012-01-1829230829230110,100301
2012-01-1730731329629622,300296
2012-01-16312319302310107,700310
2012-01-132762822702814,200281
2012-01-122772802702701,300270
2012-01-112702702702701,100270
2012-01-102792792562645,300264
2012-01-062822822762764,100276
2012-01-052722832672835,400283
2012-01-04255290255290700290

分割・併合履歴 : なし