6664 (株)オプトエレクトロニクス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 590 | 596 | 588 | 588 | 22,000 | 588 |
| 2015-12-29 | 585 | 600 | 583 | 587 | 47,000 | 587 |
| 2015-12-28 | 583 | 599 | 576 | 595 | 101,700 | 595 |
| 2015-12-25 | 610 | 619 | 591 | 593 | 282,600 | 593 |
| 2015-12-24 | 705 | 709 | 680 | 690 | 175,700 | 690 |
| 2015-12-22 | 677 | 725 | 675 | 720 | 277,800 | 720 |
| 2015-12-21 | 676 | 689 | 667 | 676 | 82,600 | 676 |
| 2015-12-18 | 657 | 674 | 650 | 669 | 83,300 | 669 |
| 2015-12-17 | 637 | 656 | 637 | 650 | 47,400 | 650 |
| 2015-12-16 | 637 | 638 | 622 | 625 | 13,700 | 625 |
| 2015-12-15 | 639 | 639 | 625 | 625 | 6,800 | 625 |
| 2015-12-14 | 620 | 627 | 603 | 627 | 22,700 | 627 |
| 2015-12-11 | 641 | 641 | 625 | 630 | 13,400 | 630 |
| 2015-12-10 | 627 | 644 | 621 | 641 | 16,100 | 641 |
| 2015-12-09 | 645 | 645 | 634 | 637 | 10,800 | 637 |
| 2015-12-08 | 645 | 650 | 645 | 647 | 11,400 | 647 |
| 2015-12-07 | 645 | 650 | 643 | 650 | 18,000 | 650 |
| 2015-12-04 | 646 | 649 | 641 | 649 | 20,600 | 649 |
| 2015-12-03 | 648 | 649 | 644 | 649 | 9,400 | 649 |
| 2015-12-02 | 654 | 657 | 647 | 649 | 13,100 | 649 |
| 2015-12-01 | 647 | 658 | 647 | 652 | 14,700 | 652 |
| 2015-11-30 | 644 | 646 | 641 | 645 | 11,000 | 645 |
| 2015-11-27 | 645 | 650 | 640 | 644 | 11,100 | 644 |
| 2015-11-26 | 640 | 648 | 635 | 648 | 19,900 | 648 |
| 2015-11-25 | 655 | 655 | 636 | 649 | 68,100 | 649 |
| 2015-11-24 | 657 | 659 | 642 | 649 | 16,800 | 649 |
| 2015-11-20 | 645 | 652 | 645 | 652 | 6,000 | 652 |
| 2015-11-19 | 657 | 663 | 640 | 648 | 23,200 | 648 |
| 2015-11-18 | 668 | 670 | 650 | 651 | 22,300 | 651 |
| 2015-11-17 | 675 | 675 | 663 | 666 | 21,300 | 666 |
| 2015-11-16 | 643 | 672 | 635 | 667 | 48,800 | 667 |
| 2015-11-13 | 648 | 648 | 634 | 645 | 26,100 | 645 |
| 2015-11-12 | 623 | 649 | 622 | 644 | 26,600 | 644 |
| 2015-11-11 | 630 | 630 | 619 | 623 | 8,200 | 623 |
| 2015-11-10 | 623 | 638 | 615 | 627 | 12,000 | 627 |
| 2015-11-09 | 622 | 625 | 611 | 623 | 21,100 | 623 |
| 2015-11-06 | 623 | 631 | 605 | 625 | 19,700 | 625 |
| 2015-11-05 | 638 | 638 | 620 | 631 | 9,000 | 631 |
| 2015-11-04 | 636 | 636 | 627 | 635 | 8,400 | 635 |
| 2015-11-02 | 639 | 639 | 622 | 636 | 5,200 | 636 |
| 2015-10-30 | 623 | 633 | 620 | 632 | 2,500 | 632 |
| 2015-10-29 | 633 | 637 | 625 | 632 | 4,800 | 632 |
| 2015-10-28 | 640 | 640 | 608 | 623 | 17,500 | 623 |
| 2015-10-27 | 645 | 649 | 638 | 640 | 9,100 | 640 |
| 2015-10-26 | 645 | 658 | 640 | 650 | 23,500 | 650 |
| 2015-10-23 | 635 | 651 | 635 | 635 | 26,400 | 635 |
| 2015-10-22 | 630 | 649 | 628 | 632 | 19,300 | 632 |
| 2015-10-21 | 617 | 630 | 617 | 628 | 16,700 | 628 |
| 2015-10-20 | 618 | 618 | 609 | 613 | 4,600 | 613 |
| 2015-10-19 | 633 | 633 | 617 | 619 | 6,500 | 619 |
| 2015-10-16 | 634 | 634 | 620 | 625 | 3,100 | 625 |
| 2015-10-15 | 604 | 634 | 604 | 634 | 6,000 | 634 |
| 2015-10-14 | 632 | 632 | 613 | 613 | 11,000 | 613 |
| 2015-10-13 | 637 | 644 | 631 | 632 | 16,700 | 632 |
| 2015-10-09 | 652 | 655 | 640 | 645 | 18,100 | 645 |
| 2015-10-08 | 648 | 658 | 645 | 651 | 28,300 | 651 |
| 2015-10-07 | 629 | 654 | 625 | 654 | 38,500 | 654 |
| 2015-10-06 | 623 | 625 | 610 | 616 | 32,400 | 616 |
| 2015-10-05 | 595 | 607 | 595 | 607 | 16,500 | 607 |
| 2015-10-02 | 590 | 594 | 565 | 590 | 19,000 | 590 |
| 2015-10-01 | 577 | 590 | 575 | 590 | 10,900 | 590 |
| 2015-09-30 | 576 | 579 | 566 | 579 | 7,100 | 579 |
| 2015-09-29 | 600 | 600 | 558 | 572 | 27,800 | 572 |
| 2015-09-28 | 630 | 638 | 603 | 609 | 82,400 | 609 |
| 2015-09-25 | 585 | 586 | 576 | 581 | 13,800 | 581 |
| 2015-09-24 | 570 | 587 | 566 | 580 | 21,500 | 580 |
| 2015-09-18 | 550 | 595 | 550 | 586 | 75,000 | 586 |
| 2015-09-17 | 535 | 545 | 535 | 545 | 6,300 | 545 |
| 2015-09-16 | 535 | 536 | 525 | 535 | 6,700 | 535 |
| 2015-09-15 | 534 | 548 | 529 | 530 | 4,000 | 530 |
| 2015-09-14 | 530 | 530 | 521 | 524 | 9,800 | 524 |
| 2015-09-11 | 511 | 538 | 509 | 538 | 10,100 | 538 |
| 2015-09-10 | 517 | 518 | 504 | 515 | 3,900 | 515 |
| 2015-09-09 | 518 | 528 | 514 | 524 | 21,000 | 524 |
| 2015-09-08 | 515 | 520 | 509 | 509 | 5,800 | 509 |
| 2015-09-07 | 519 | 519 | 506 | 515 | 8,500 | 515 |
| 2015-09-04 | 528 | 539 | 500 | 519 | 18,200 | 519 |
| 2015-09-03 | 535 | 547 | 531 | 538 | 7,100 | 538 |
| 2015-09-02 | 511 | 528 | 511 | 525 | 10,200 | 525 |
| 2015-09-01 | 550 | 550 | 532 | 533 | 11,700 | 533 |
| 2015-08-31 | 568 | 568 | 550 | 554 | 13,000 | 554 |
| 2015-08-28 | 550 | 569 | 540 | 568 | 47,900 | 568 |
| 2015-08-27 | 527 | 545 | 524 | 531 | 18,600 | 531 |
| 2015-08-26 | 484 | 538 | 481 | 530 | 32,200 | 530 |
| 2015-08-25 | 443 | 525 | 443 | 502 | 68,200 | 502 |
| 2015-08-24 | 551 | 559 | 499 | 499 | 44,500 | 499 |
| 2015-08-21 | 576 | 586 | 576 | 581 | 14,200 | 581 |
| 2015-08-20 | 606 | 606 | 590 | 600 | 14,000 | 600 |
| 2015-08-19 | 611 | 620 | 608 | 609 | 16,700 | 609 |
| 2015-08-18 | 588 | 611 | 587 | 610 | 26,200 | 610 |
| 2015-08-17 | 575 | 598 | 575 | 596 | 22,500 | 596 |
| 2015-08-14 | 574 | 580 | 574 | 574 | 7,300 | 574 |
| 2015-08-13 | 578 | 579 | 574 | 576 | 13,900 | 576 |
| 2015-08-12 | 585 | 590 | 578 | 581 | 16,700 | 581 |
| 2015-08-11 | 587 | 596 | 586 | 595 | 13,700 | 595 |
| 2015-08-10 | 586 | 588 | 578 | 585 | 21,500 | 585 |
| 2015-08-07 | 596 | 596 | 586 | 588 | 24,200 | 588 |
| 2015-08-06 | 604 | 604 | 597 | 601 | 22,000 | 601 |
| 2015-08-05 | 609 | 609 | 605 | 605 | 6,500 | 605 |
| 2015-08-04 | 617 | 617 | 605 | 609 | 20,600 | 609 |
| 2015-08-03 | 613 | 615 | 610 | 610 | 10,100 | 610 |
| 2015-07-31 | 612 | 615 | 611 | 614 | 10,600 | 614 |
| 2015-07-30 | 615 | 616 | 611 | 614 | 11,500 | 614 |
| 2015-07-29 | 616 | 620 | 613 | 613 | 8,700 | 613 |
| 2015-07-28 | 612 | 621 | 610 | 620 | 12,300 | 620 |
| 2015-07-27 | 625 | 625 | 612 | 619 | 20,300 | 619 |
| 2015-07-24 | 630 | 634 | 628 | 629 | 8,500 | 629 |
| 2015-07-23 | 632 | 640 | 627 | 640 | 30,800 | 640 |
| 2015-07-22 | 638 | 640 | 627 | 629 | 14,400 | 629 |
| 2015-07-21 | 640 | 645 | 638 | 641 | 16,600 | 641 |
| 2015-07-17 | 649 | 649 | 638 | 643 | 15,700 | 643 |
| 2015-07-16 | 639 | 642 | 632 | 639 | 23,300 | 639 |
| 2015-07-15 | 650 | 653 | 637 | 640 | 33,200 | 640 |
| 2015-07-14 | 643 | 658 | 642 | 650 | 43,400 | 650 |
| 2015-07-13 | 634 | 643 | 621 | 637 | 24,900 | 637 |
| 2015-07-10 | 619 | 629 | 610 | 615 | 29,900 | 615 |
| 2015-07-09 | 587 | 614 | 558 | 607 | 101,900 | 607 |
| 2015-07-08 | 657 | 658 | 610 | 617 | 82,800 | 617 |
| 2015-07-07 | 668 | 668 | 649 | 654 | 29,900 | 654 |
| 2015-07-06 | 658 | 665 | 645 | 650 | 72,100 | 650 |
| 2015-07-03 | 680 | 680 | 665 | 676 | 48,600 | 676 |
| 2015-07-02 | 689 | 691 | 673 | 683 | 60,400 | 683 |
| 2015-07-01 | 665 | 693 | 665 | 683 | 41,200 | 683 |
| 2015-06-30 | 668 | 678 | 658 | 670 | 67,600 | 670 |
| 2015-06-29 | 672 | 694 | 657 | 678 | 151,300 | 678 |
| 2015-06-26 | 735 | 740 | 707 | 720 | 250,300 | 720 |
| 2015-06-25 | 808 | 811 | 795 | 795 | 80,700 | 795 |
| 2015-06-24 | 806 | 818 | 800 | 815 | 59,200 | 815 |
| 2015-06-23 | 815 | 819 | 802 | 818 | 62,500 | 818 |
| 2015-06-22 | 812 | 817 | 805 | 809 | 38,000 | 809 |
| 2015-06-19 | 807 | 814 | 791 | 808 | 68,400 | 808 |
| 2015-06-18 | 810 | 813 | 772 | 777 | 121,100 | 777 |
| 2015-06-17 | 834 | 837 | 804 | 815 | 81,400 | 815 |
| 2015-06-16 | 847 | 847 | 810 | 820 | 93,600 | 820 |
| 2015-06-15 | 820 | 838 | 820 | 837 | 94,100 | 837 |
| 2015-06-12 | 799 | 811 | 790 | 810 | 67,000 | 810 |
| 2015-06-11 | 796 | 816 | 784 | 787 | 82,200 | 787 |
| 2015-06-10 | 755 | 790 | 751 | 786 | 54,400 | 786 |
| 2015-06-09 | 765 | 779 | 730 | 757 | 159,600 | 757 |
| 2015-06-08 | 838 | 865 | 778 | 778 | 272,200 | 778 |
| 2015-06-05 | 790 | 819 | 781 | 819 | 180,900 | 819 |
| 2015-06-04 | 771 | 779 | 748 | 760 | 93,700 | 760 |
| 2015-06-03 | 767 | 782 | 756 | 780 | 151,300 | 780 |
| 2015-06-02 | 707 | 750 | 706 | 748 | 191,300 | 748 |
| 2015-06-01 | 687 | 705 | 685 | 698 | 55,500 | 698 |
| 2015-05-29 | 697 | 698 | 683 | 687 | 55,000 | 687 |
| 2015-05-28 | 710 | 717 | 698 | 698 | 60,000 | 698 |
| 2015-05-27 | 700 | 705 | 696 | 700 | 46,300 | 700 |
| 2015-05-26 | 704 | 705 | 694 | 704 | 85,200 | 704 |
| 2015-05-25 | 686 | 701 | 685 | 701 | 139,000 | 701 |
| 2015-05-22 | 680 | 685 | 667 | 678 | 107,300 | 678 |
| 2015-05-21 | 652 | 675 | 651 | 675 | 145,500 | 675 |
| 2015-05-20 | 650 | 650 | 641 | 644 | 49,900 | 644 |
| 2015-05-19 | 614 | 630 | 606 | 630 | 36,500 | 630 |
| 2015-05-18 | 627 | 627 | 612 | 616 | 19,200 | 616 |
| 2015-05-15 | 617 | 621 | 611 | 617 | 15,600 | 617 |
| 2015-05-14 | 628 | 629 | 610 | 622 | 17,300 | 622 |
| 2015-05-13 | 641 | 645 | 628 | 630 | 34,400 | 630 |
| 2015-05-12 | 628 | 641 | 622 | 638 | 34,500 | 638 |
| 2015-05-11 | 616 | 630 | 614 | 628 | 20,100 | 628 |
| 2015-05-08 | 602 | 613 | 602 | 607 | 31,000 | 607 |
| 2015-05-07 | 631 | 635 | 594 | 600 | 72,700 | 600 |
| 2015-05-01 | 647 | 647 | 626 | 644 | 28,300 | 644 |
| 2015-04-30 | 649 | 657 | 639 | 647 | 40,200 | 647 |
| 2015-04-28 | 638 | 660 | 625 | 646 | 78,400 | 646 |
| 2015-04-27 | 602 | 634 | 599 | 634 | 93,100 | 634 |
| 2015-04-24 | 607 | 612 | 596 | 602 | 42,900 | 602 |
| 2015-04-23 | 627 | 630 | 607 | 607 | 25,700 | 607 |
| 2015-04-22 | 629 | 638 | 606 | 622 | 70,600 | 622 |
| 2015-04-21 | 595 | 630 | 593 | 625 | 94,200 | 625 |
| 2015-04-20 | 607 | 622 | 597 | 598 | 39,700 | 598 |
| 2015-04-17 | 596 | 612 | 585 | 610 | 68,100 | 610 |
| 2015-04-16 | 600 | 618 | 591 | 596 | 82,500 | 596 |
| 2015-04-15 | 599 | 622 | 592 | 613 | 174,000 | 613 |
| 2015-04-14 | 569 | 589 | 563 | 589 | 71,200 | 589 |
| 2015-04-13 | 558 | 571 | 555 | 567 | 85,400 | 567 |
| 2015-04-10 | 520 | 550 | 520 | 538 | 49,500 | 538 |
| 2015-04-09 | 518 | 520 | 511 | 515 | 9,300 | 515 |
| 2015-04-08 | 520 | 522 | 517 | 520 | 19,100 | 520 |
| 2015-04-07 | 508 | 515 | 500 | 515 | 26,600 | 515 |
| 2015-04-06 | 505 | 505 | 496 | 503 | 25,600 | 503 |
| 2015-04-03 | 501 | 508 | 501 | 505 | 5,800 | 505 |
| 2015-04-02 | 501 | 508 | 499 | 508 | 6,900 | 508 |
| 2015-04-01 | 505 | 506 | 503 | 503 | 4,500 | 503 |
| 2015-03-31 | 505 | 510 | 505 | 505 | 13,000 | 505 |
| 2015-03-30 | 511 | 511 | 497 | 505 | 17,800 | 505 |
| 2015-03-27 | 526 | 529 | 503 | 509 | 43,900 | 509 |
| 2015-03-26 | 528 | 532 | 520 | 528 | 64,400 | 528 |
| 2015-03-25 | 515 | 527 | 515 | 525 | 18,800 | 525 |
| 2015-03-24 | 518 | 521 | 512 | 521 | 24,500 | 521 |
| 2015-03-23 | 518 | 520 | 509 | 520 | 16,300 | 520 |
| 2015-03-20 | 504 | 508 | 496 | 508 | 17,000 | 508 |
| 2015-03-19 | 499 | 499 | 492 | 496 | 13,700 | 496 |
| 2015-03-18 | 518 | 529 | 490 | 499 | 65,600 | 499 |
| 2015-03-17 | 492 | 520 | 490 | 510 | 55,900 | 510 |
| 2015-03-16 | 475 | 492 | 475 | 490 | 35,800 | 490 |
| 2015-03-13 | 477 | 479 | 470 | 475 | 18,500 | 475 |
| 2015-03-12 | 470 | 472 | 469 | 471 | 5,000 | 471 |
| 2015-03-11 | 466 | 468 | 464 | 468 | 7,700 | 468 |
| 2015-03-10 | 468 | 469 | 460 | 466 | 11,000 | 466 |
| 2015-03-09 | 466 | 467 | 463 | 467 | 9,100 | 467 |
| 2015-03-06 | 470 | 471 | 466 | 467 | 4,900 | 467 |
| 2015-03-05 | 464 | 474 | 464 | 468 | 14,600 | 468 |
| 2015-03-04 | 466 | 471 | 466 | 468 | 2,600 | 468 |
| 2015-03-03 | 476 | 476 | 465 | 471 | 19,700 | 471 |
| 2015-03-02 | 473 | 475 | 470 | 471 | 7,700 | 471 |
| 2015-02-27 | 469 | 473 | 462 | 469 | 14,000 | 469 |
| 2015-02-26 | 462 | 471 | 462 | 464 | 16,000 | 464 |
| 2015-02-25 | 459 | 462 | 459 | 461 | 15,100 | 461 |
| 2015-02-24 | 465 | 465 | 455 | 457 | 37,900 | 457 |
| 2015-02-23 | 462 | 465 | 461 | 465 | 13,600 | 465 |
| 2015-02-20 | 463 | 464 | 463 | 464 | 14,300 | 464 |
| 2015-02-19 | 462 | 463 | 461 | 463 | 4,000 | 463 |
| 2015-02-18 | 460 | 462 | 458 | 460 | 20,300 | 460 |
| 2015-02-17 | 464 | 465 | 460 | 462 | 4,700 | 462 |
| 2015-02-16 | 460 | 467 | 459 | 464 | 6,400 | 464 |
| 2015-02-13 | 460 | 461 | 458 | 459 | 5,200 | 459 |
| 2015-02-12 | 458 | 461 | 455 | 460 | 18,700 | 460 |
| 2015-02-10 | 457 | 460 | 453 | 458 | 6,600 | 458 |
| 2015-02-09 | 454 | 465 | 454 | 457 | 5,200 | 457 |
| 2015-02-06 | 461 | 461 | 448 | 452 | 18,200 | 452 |
| 2015-02-05 | 466 | 467 | 460 | 460 | 11,700 | 460 |
| 2015-02-04 | 468 | 472 | 468 | 469 | 4,500 | 469 |
| 2015-02-03 | 476 | 477 | 468 | 468 | 12,400 | 468 |
| 2015-02-02 | 470 | 471 | 463 | 465 | 7,300 | 465 |
| 2015-01-30 | 469 | 472 | 465 | 470 | 11,300 | 470 |
| 2015-01-29 | 470 | 470 | 467 | 468 | 1,300 | 468 |
| 2015-01-28 | 466 | 470 | 462 | 469 | 3,200 | 469 |
| 2015-01-27 | 467 | 470 | 467 | 468 | 5,600 | 468 |
| 2015-01-26 | 465 | 469 | 463 | 469 | 7,200 | 469 |
| 2015-01-23 | 461 | 470 | 461 | 469 | 14,900 | 469 |
| 2015-01-22 | 470 | 476 | 468 | 474 | 3,000 | 474 |
| 2015-01-21 | 477 | 477 | 472 | 476 | 1,400 | 476 |
| 2015-01-20 | 475 | 478 | 475 | 476 | 1,800 | 476 |
| 2015-01-19 | 475 | 478 | 473 | 477 | 7,300 | 477 |
| 2015-01-16 | 475 | 476 | 461 | 468 | 7,700 | 468 |
| 2015-01-15 | 470 | 475 | 470 | 475 | 2,800 | 475 |
| 2015-01-14 | 473 | 477 | 469 | 470 | 6,300 | 470 |
| 2015-01-13 | 477 | 477 | 472 | 473 | 5,100 | 473 |
| 2015-01-09 | 486 | 486 | 475 | 475 | 12,600 | 475 |
| 2015-01-08 | 476 | 482 | 476 | 482 | 9,100 | 482 |
| 2015-01-07 | 470 | 478 | 470 | 478 | 7,800 | 478 |
| 2015-01-06 | 480 | 480 | 472 | 476 | 9,600 | 476 |
| 2015-01-05 | 480 | 488 | 476 | 480 | 8,000 | 480 |
分割・併合履歴 ： なし
