6664 (株)オプトエレクトロニクスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	525	529	523	528	2,500	528
2016-12-29	530	530	525	525	3,300	525
2016-12-28	525	530	524	528	3,300	528
2016-12-27	525	528	520	524	29,100	524
2016-12-26	546	552	530	533	38,600	533
2016-12-22	549	559	546	551	54,100	551
2016-12-21	557	569	556	569	29,200	569
2016-12-20	555	558	553	555	5,700	555
2016-12-19	556	559	553	555	7,500	555
2016-12-16	554	558	551	553	10,600	553
2016-12-15	552	554	550	553	27,400	553
2016-12-14	548	552	546	548	22,100	548
2016-12-13	548	548	543	548	11,500	548
2016-12-12	549	550	542	547	11,600	547
2016-12-09	548	549	539	542	12,600	542
2016-12-08	547	553	539	540	19,200	540
2016-12-07	537	545	528	542	35,800	542
2016-12-06	536	540	535	537	4,000	537
2016-12-05	536	539	531	532	5,800	532
2016-12-02	532	540	532	536	3,400	536
2016-12-01	535	535	530	532	16,600	532
2016-11-30	540	540	530	530	7,200	530
2016-11-29	550	550	540	540	10,900	540
2016-11-28	555	555	547	549	18,900	549
2016-11-25	559	560	548	548	20,100	548
2016-11-24	555	560	550	550	18,800	550
2016-11-22	546	550	544	549	8,600	549
2016-11-21	558	560	546	550	27,600	550
2016-11-18	534	555	532	545	33,700	545
2016-11-17	529	533	528	528	11,700	528
2016-11-16	535	535	526	532	11,500	532
2016-11-15	532	533	531	531	2,800	531
2016-11-14	529	535	527	530	8,300	530
2016-11-11	530	530	526	529	4,900	529
2016-11-10	526	530	522	526	6,100	526
2016-11-09	535	535	510	516	10,000	516
2016-11-08	527	530	525	527	4,000	527
2016-11-07	526	532	525	530	4,000	530
2016-11-04	529	529	524	528	9,600	528
2016-11-02	538	539	531	535	8,700	535
2016-11-01	548	548	540	540	9,100	540
2016-10-31	549	550	543	545	12,500	545
2016-10-28	542	543	535	540	3,800	540
2016-10-27	535	542	535	535	5,400	535
2016-10-26	545	545	535	535	10,800	535
2016-10-25	528	540	528	539	9,300	539
2016-10-24	518	530	518	524	11,000	524
2016-10-21	508	517	508	516	8,500	516
2016-10-20	512	512	507	507	7,400	507
2016-10-19	510	510	507	509	4,400	509
2016-10-17	511	518	511	511	2,000	511
2016-10-13	518	520	513	513	7,200	513
2016-10-12	525	525	517	517	8,500	517
2016-10-11	526	526	520	525	3,600	525
2016-10-07	524	526	520	526	3,000	526
2016-10-06	525	530	523	528	2,500	528
2016-10-05	524	526	516	522	3,700	522
2016-10-04	524	524	516	516	5,300	516
2016-10-03	524	525	516	525	6,900	525
2016-09-30	529	529	523	524	6,200	524
2016-09-29	528	536	526	530	2,700	530
2016-09-28	535	535	528	528	2,900	528
2016-09-27	540	540	526	535	10,300	535
2016-09-26	523	539	510	530	146,700	530
2016-09-23	560	574	555	573	60,400	573
2016-09-21	541	554	538	554	35,100	554
2016-09-20	532	539	532	536	21,300	536
2016-09-16	524	531	523	531	10,300	531
2016-09-15	517	523	514	523	5,500	523
2016-09-14	518	520	515	519	2,300	519
2016-09-13	519	519	515	518	6,400	518
2016-09-12	519	519	517	518	2,600	518
2016-09-09	520	520	515	519	1,600	519
2016-09-08	520	524	520	521	2,000	521
2016-09-07	517	526	516	524	15,300	524
2016-09-06	516	517	512	517	7,000	517
2016-09-05	510	516	509	516	4,900	516
2016-09-02	507	508	502	508	3,800	508
2016-09-01	503	505	502	503	1,700	503
2016-08-31	506	507	503	503	4,300	503
2016-08-30	507	510	504	506	1,400	506
2016-08-29	508	508	502	507	5,300	507
2016-08-26	513	513	493	513	6,900	513
2016-08-25	517	517	513	513	1,100	513
2016-08-24	512	515	509	515	2,800	515
2016-08-23	514	514	512	512	1,100	512
2016-08-22	514	514	511	514	500	514
2016-08-19	515	515	510	515	2,500	515
2016-08-18	517	517	510	515	6,300	515
2016-08-17	515	515	505	510	3,400	510
2016-08-16	515	516	508	515	6,500	515
2016-08-15	504	517	504	516	15,600	516
2016-08-12	500	505	500	503	1,900	503
2016-08-10	500	503	495	500	9,800	500
2016-08-09	502	503	502	503	300	503
2016-08-08	500	503	500	503	400	503
2016-08-05	500	500	480	500	8,400	500
2016-08-04	500	504	494	504	7,800	504
2016-08-03	500	504	498	498	1,900	498
2016-08-02	506	506	498	500	4,000	500
2016-08-01	507	507	498	498	2,000	498
2016-07-29	500	507	497	506	3,200	506
2016-07-28	501	503	499	503	18,100	503
2016-07-27	500	502	496	501	11,900	501
2016-07-26	499	504	495	500	6,500	500
2016-07-25	506	507	498	499	7,400	499
2016-07-22	505	506	491	498	8,600	498
2016-07-21	500	505	491	505	21,000	505
2016-07-20	503	503	498	501	2,600	501
2016-07-19	496	508	496	503	43,600	503
2016-07-15	475	498	475	492	42,700	492
2016-07-14	456	485	456	475	18,800	475
2016-07-13	453	462	452	456	9,200	456
2016-07-12	444	451	444	448	7,600	448
2016-07-11	450	450	436	441	5,500	441
2016-07-08	439	443	435	443	3,500	443
2016-07-07	442	443	442	443	1,400	443
2016-07-06	444	444	442	442	5,000	442
2016-07-05	443	449	443	444	7,300	444
2016-07-04	443	446	442	443	3,900	443
2016-07-01	445	447	442	443	3,500	443
2016-06-30	443	448	442	445	3,300	445
2016-06-29	441	450	439	440	6,100	440
2016-06-28	437	449	433	441	12,900	441
2016-06-27	445	458	444	445	12,800	445
2016-06-24	459	462	434	461	37,600	461
2016-06-23	448	471	447	470	18,000	470
2016-06-22	445	449	443	447	7,200	447
2016-06-21	457	457	442	452	11,900	452
2016-06-20	441	459	440	456	8,700	456
2016-06-17	438	450	436	448	20,100	448
2016-06-16	462	462	441	443	5,600	443
2016-06-15	466	466	457	457	8,100	457
2016-06-14	478	478	466	471	5,100	471
2016-06-13	485	487	479	479	2,900	479
2016-06-10	489	489	486	488	1,800	488
2016-06-09	494	494	486	489	4,400	489
2016-06-08	491	493	487	493	4,100	493
2016-06-07	494	494	490	492	3,400	492
2016-06-06	493	494	489	494	3,400	494
2016-06-03	486	498	484	498	4,800	498
2016-06-02	495	495	487	494	1,800	494
2016-06-01	493	497	493	495	500	495
2016-05-31	498	499	493	499	2,100	499
2016-05-30	497	498	495	498	2,700	498
2016-05-27	488	495	488	495	800	495
2016-05-26	496	496	484	492	5,900	492
2016-05-25	488	496	486	496	5,900	496
2016-05-24	483	488	483	488	4,100	488
2016-05-23	481	487	481	484	4,100	484
2016-05-20	482	485	482	484	2,600	484
2016-05-19	483	486	483	484	4,200	484
2016-05-18	482	486	482	486	9,000	486
2016-05-17	486	487	483	485	4,200	485
2016-05-16	489	489	486	486	4,900	486
2016-05-13	506	506	498	498	2,800	498
2016-05-12	503	510	503	506	6,300	506
2016-05-11	509	510	504	507	5,700	507
2016-05-10	509	509	504	506	3,100	506
2016-05-09	505	509	504	509	1,300	509
2016-05-06	505	505	500	501	4,700	501
2016-05-02	502	508	502	506	6,500	506
2016-04-28	530	530	506	520	15,900	520
2016-04-27	527	528	522	528	17,200	528
2016-04-26	510	521	506	520	23,400	520
2016-04-25	507	514	506	512	10,600	512
2016-04-22	504	508	501	507	2,400	507
2016-04-21	505	509	500	504	9,400	504
2016-04-20	498	505	497	505	13,700	505
2016-04-19	497	500	496	498	3,700	498
2016-04-18	494	496	480	494	12,100	494
2016-04-15	494	496	485	496	5,400	496
2016-04-14	483	496	483	491	9,600	491
2016-04-13	486	490	483	485	2,000	485
2016-04-12	490	490	480	483	2,900	483
2016-04-11	477	480	476	480	300	480
2016-04-08	475	485	475	485	2,000	485
2016-04-07	484	484	479	483	1,400	483
2016-04-06	471	484	471	484	7,900	484
2016-04-05	477	484	476	480	4,900	480
2016-04-04	484	485	479	485	11,100	485
2016-04-01	501	501	491	491	5,800	491
2016-03-31	497	501	496	500	3,200	500
2016-03-30	505	505	499	499	4,100	499
2016-03-29	505	507	503	505	2,400	505
2016-03-28	506	508	501	506	11,500	506
2016-03-25	500	510	500	504	86,900	504
2016-03-24	540	552	535	545	29,900	545
2016-03-23	521	533	516	533	10,200	533
2016-03-22	515	519	513	516	3,800	516
2016-03-18	519	520	509	512	4,500	512
2016-03-17	513	527	513	520	7,600	520
2016-03-16	517	529	517	522	5,200	522
2016-03-15	523	527	519	521	5,900	521
2016-03-14	522	523	512	522	6,700	522
2016-03-11	502	515	502	512	6,500	512
2016-03-10	506	514	505	508	4,000	508
2016-03-09	504	510	503	508	4,400	508
2016-03-08	505	513	503	510	9,800	510
2016-03-07	497	511	497	510	7,200	510
2016-03-04	494	498	491	498	9,300	498
2016-03-03	488	497	487	494	9,300	494
2016-03-02	479	490	479	487	6,400	487
2016-03-01	470	477	470	477	1,300	477
2016-02-29	467	479	466	476	8,000	476
2016-02-26	472	472	468	472	2,900	472
2016-02-25	481	481	471	471	1,400	471
2016-02-24	470	470	457	461	4,800	461
2016-02-23	476	480	468	468	3,800	468
2016-02-22	485	485	480	484	4,400	484
2016-02-19	482	485	478	485	1,200	485
2016-02-18	486	494	476	482	4,500	482
2016-02-17	477	488	442	466	9,500	466
2016-02-16	431	480	427	469	23,500	469
2016-02-15	428	453	428	443	16,200	443
2016-02-12	439	451	420	420	26,100	420
2016-02-10	471	487	446	458	17,500	458
2016-02-09	495	495	467	475	11,400	475
2016-02-08	507	507	485	503	1,900	503
2016-02-05	480	499	472	499	16,600	499
2016-02-04	496	506	481	488	15,300	488
2016-02-03	510	512	499	500	33,100	500
2016-02-02	520	535	519	519	7,700	519
2016-02-01	520	543	520	528	16,800	528
2016-01-29	513	523	504	519	10,900	519
2016-01-28	525	526	509	517	18,900	517
2016-01-27	514	530	510	526	13,100	526
2016-01-26	508	513	498	513	11,000	513
2016-01-25	515	516	495	515	25,300	515
2016-01-22	464	491	454	490	42,100	490
2016-01-21	471	482	440	440	61,100	440
2016-01-20	504	521	472	479	39,500	479
2016-01-19	485	509	474	508	58,900	508
2016-01-18	490	490	466	484	40,400	484
2016-01-15	515	515	492	506	15,900	506
2016-01-14	517	517	489	505	41,800	505
2016-01-13	513	530	513	520	25,300	520
2016-01-12	530	531	509	512	31,000	512
2016-01-08	535	548	535	544	7,600	544
2016-01-07	542	546	524	545	40,100	545
2016-01-06	561	564	540	542	39,900	542
2016-01-05	576	576	561	561	32,000	561
2016-01-04	590	597	580	583	17,100	583

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 [2016年度]

6664 (株)オプトエレクトロニクスの時系列データ [2016年度]