6664 (株)オプトエレクトロニクスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	521	538	520	535	51,900	535
2021-12-29	505	528	502	525	91,100	525
2021-12-28	520	523	505	510	125,800	510
2021-12-27	547	548	517	519	228,200	519
2021-12-24	519	561	519	552	380,300	552
2021-12-23	534	547	525	529	246,700	529
2021-12-22	507	537	507	528	181,100	528
2021-12-21	507	511	502	507	109,200	507
2021-12-20	525	525	501	511	151,700	511
2021-12-17	540	540	527	532	69,200	532
2021-12-16	541	553	541	548	64,000	548
2021-12-15	526	546	526	539	62,600	539
2021-12-14	530	541	525	535	41,800	535
2021-12-13	551	552	534	536	80,100	536
2021-12-10	557	557	546	551	54,300	551
2021-12-09	567	568	553	557	34,000	557
2021-12-08	561	568	554	563	40,700	563
2021-12-07	550	570	546	558	80,800	558
2021-12-06	556	556	533	536	54,500	536
2021-12-03	528	557	522	556	142,700	556
2021-12-02	540	548	526	526	177,700	526
2021-12-01	579	580	538	553	292,600	553
2021-11-30	595	612	588	589	103,500	589
2021-11-29	594	610	591	592	92,100	592
2021-11-26	620	622	602	607	72,500	607
2021-11-25	633	636	622	622	35,200	622
2021-11-24	641	641	631	633	60,700	633
2021-11-22	639	643	627	636	107,200	636
2021-11-19	643	644	629	632	99,400	632
2021-11-18	638	639	627	638	77,200	638
2021-11-17	629	638	629	638	111,200	638
2021-11-16	614	629	613	623	72,800	623
2021-11-15	630	630	614	614	71,800	614
2021-11-12	607	630	607	627	82,900	627
2021-11-11	609	614	605	610	33,300	610
2021-11-10	602	613	597	613	49,000	613
2021-11-09	604	617	600	602	52,700	602
2021-11-08	622	622	600	602	76,900	602
2021-11-05	625	625	613	615	52,500	615
2021-11-04	621	633	620	626	71,800	626
2021-11-02	625	627	620	620	25,600	620
2021-11-01	628	628	619	620	44,400	620
2021-10-29	624	628	618	624	55,900	624
2021-10-28	627	628	618	628	39,100	628
2021-10-27	624	628	616	628	44,600	628
2021-10-26	621	623	615	623	53,700	623
2021-10-25	612	613	602	611	54,100	611
2021-10-22	610	624	608	613	68,400	613
2021-10-21	620	626	612	613	93,600	613
2021-10-20	638	641	619	619	104,000	619
2021-10-19	628	636	625	635	118,300	635
2021-10-18	633	640	622	632	243,100	632
2021-10-15	590	609	590	609	107,000	609
2021-10-14	587	593	586	588	58,100	588
2021-10-13	597	597	582	584	78,900	584
2021-10-12	608	610	597	598	75,500	598
2021-10-11	589	610	585	608	116,000	608
2021-10-08	587	595	583	588	106,700	588
2021-10-07	580	589	573	577	140,000	577
2021-10-06	581	597	563	570	235,800	570
2021-10-05	571	584	559	578	231,100	578
2021-10-04	615	617	574	581	342,800	581
2021-10-01	621	628	603	610	289,300	610
2021-09-30	627	629	612	622	218,900	622
2021-09-29	611	629	609	629	314,500	629
2021-09-28	641	644	606	621	748,100	621
2021-09-27	690	693	646	650	1,425,400	650
2021-09-24	720	762	696	750	1,138,700	750
2021-09-22	735	735	670	685	627,300	685
2021-09-21	702	739	701	730	251,500	730
2021-09-17	724	747	718	740	174,300	740
2021-09-16	750	750	707	727	252,700	727
2021-09-15	726	749	721	742	232,400	742
2021-09-14	717	729	714	729	136,700	729
2021-09-13	703	710	690	710	77,700	710
2021-09-10	689	710	688	703	86,800	703
2021-09-09	704	704	684	686	76,200	686
2021-09-08	705	712	701	703	49,300	703
2021-09-07	723	724	705	706	83,600	706
2021-09-06	722	734	715	718	73,300	718
2021-09-03	713	718	700	708	57,200	708
2021-09-02	728	728	711	716	77,300	716
2021-09-01	733	737	718	728	82,000	728
2021-08-31	725	733	717	730	129,300	730
2021-08-30	685	705	685	703	95,200	703
2021-08-27	690	690	677	682	45,500	682
2021-08-26	689	691	682	687	31,600	687
2021-08-25	699	707	683	684	70,600	684
2021-08-24	689	700	687	697	46,700	697
2021-08-23	658	690	658	689	106,600	689
2021-08-20	668	676	639	657	209,700	657
2021-08-19	692	698	675	675	74,900	675
2021-08-18	677	702	668	694	113,400	694
2021-08-17	710	717	688	688	75,900	688
2021-08-16	722	722	701	709	82,100	709
2021-08-13	738	738	711	726	75,200	726
2021-08-12	739	739	721	738	55,900	738
2021-08-11	737	740	718	740	97,700	740
2021-08-10	710	734	709	734	113,800	734
2021-08-06	690	705	687	696	94,100	696
2021-08-05	701	714	692	693	97,300	693
2021-08-04	729	730	701	701	117,800	701
2021-08-03	732	743	714	720	125,700	720
2021-08-02	750	752	729	737	128,000	737
2021-07-30	772	772	746	759	147,000	759
2021-07-29	748	775	737	772	164,400	772
2021-07-28	759	768	734	741	220,500	741
2021-07-27	789	790	754	767	251,300	767
2021-07-26	756	784	747	780	384,800	780
2021-07-21	738	760	724	746	446,400	746
2021-07-20	674	752	673	733	785,700	733
2021-07-19	696	705	681	684	207,500	684
2021-07-16	686	720	684	711	208,100	711
2021-07-15	701	713	684	696	242,900	696
2021-07-14	718	769	704	708	704,800	708
2021-07-13	724	742	716	724	196,500	724
2021-07-12	712	730	703	729	191,700	729
2021-07-09	674	709	671	707	398,800	707
2021-07-08	722	723	681	684	391,300	684
2021-07-07	723	738	718	726	245,000	726
2021-07-06	736	747	723	732	319,600	732
2021-07-05	771	771	738	738	401,100	738
2021-07-02	812	812	775	780	566,000	780
2021-07-01	810	831	778	812	727,800	812
2021-06-30	783	841	773	820	959,400	820
2021-06-29	776	788	752	787	549,600	787
2021-06-28	800	800	745	773	1,410,100	773
2021-06-25	860	860	785	797	4,050,100	797
2021-06-24	703	723	695	715	656,900	715
2021-06-23	710	710	677	690	364,700	690
2021-06-22	688	719	681	706	323,500	706
2021-06-21	643	679	623	672	206,800	672
2021-06-18	685	690	656	663	193,200	663
2021-06-17	671	684	651	682	207,200	682
2021-06-16	640	677	635	672	315,100	672
2021-06-15	630	634	622	628	70,700	628
2021-06-14	617	630	606	629	80,900	629
2021-06-11	605	615	601	615	55,500	615
2021-06-10	608	608	593	602	76,600	602
2021-06-09	607	612	604	605	37,300	605
2021-06-08	603	613	602	607	56,600	607
2021-06-07	599	614	593	602	85,100	602
2021-06-04	591	600	577	594	93,400	594
2021-06-03	609	610	593	596	73,900	596
2021-06-02	615	623	606	606	68,900	606
2021-06-01	617	619	601	615	57,400	615
2021-05-31	610	610	595	610	70,300	610
2021-05-28	601	619	598	603	125,700	603
2021-05-27	589	620	584	602	164,100	602
2021-05-26	589	607	574	594	149,200	594
2021-05-25	578	601	572	586	196,800	586
2021-05-24	575	579	554	575	152,100	575
2021-05-21	553	574	553	568	316,500	568
2021-05-20	529	549	529	540	149,000	540
2021-05-19	549	551	524	534	204,800	534
2021-05-18	558	560	536	550	331,800	550
2021-05-17	579	579	529	543	306,500	543
2021-05-14	588	611	572	577	307,600	577
2021-05-13	594	594	563	570	210,200	570
2021-05-12	615	621	580	594	199,200	594
2021-05-11	629	640	607	616	161,600	616
2021-05-10	655	656	639	639	60,400	639
2021-05-07	655	669	648	659	53,700	659
2021-05-06	651	658	646	651	39,500	651
2021-04-30	650	653	643	645	33,100	645
2021-04-28	649	656	638	651	60,600	651
2021-04-27	673	673	643	647	86,500	647
2021-04-26	657	675	649	664	80,900	664
2021-04-23	703	718	646	651	245,600	651
2021-04-22	703	718	698	704	158,900	704
2021-04-21	712	716	686	691	192,900	691
2021-04-20	710	730	710	724	118,000	724
2021-04-19	704	728	704	713	138,400	713
2021-04-16	746	750	704	710	308,000	710
2021-04-15	752	758	736	752	149,000	752
2021-04-14	795	797	760	760	203,400	760
2021-04-13	783	803	762	798	266,700	798
2021-04-12	763	800	752	797	518,200	797
2021-04-09	725	745	724	740	80,700	740
2021-04-08	740	743	722	733	94,200	733
2021-04-07	716	759	716	750	171,300	750
2021-04-06	730	730	707	724	170,000	724
2021-04-05	736	737	703	730	261,600	730
2021-04-02	760	783	729	732	582,100	732
2021-04-01	728	748	707	746	367,300	746
2021-03-31	720	738	703	720	418,700	720
2021-03-30	723	750	701	725	886,400	725
2021-03-29	713	748	689	694	2,338,500	694
2021-03-26	673	673	673	673	108,000	673
2021-03-25	536	576	526	573	263,800	573
2021-03-24	516	535	503	535	114,200	535
2021-03-23	536	548	521	522	82,800	522
2021-03-22	528	532	514	527	110,400	527
2021-03-19	554	579	531	540	142,100	540
2021-03-18	560	560	541	558	74,400	558
2021-03-17	548	556	546	553	26,900	553
2021-03-16	547	554	540	548	28,100	548
2021-03-15	560	564	534	542	59,800	542
2021-03-12	544	551	539	551	34,200	551
2021-03-11	523	543	522	536	59,700	536
2021-03-10	520	523	514	521	29,300	521
2021-03-09	499	523	489	514	101,400	514
2021-03-08	510	535	494	505	334,600	505
2021-03-05	470	480	443	480	112,900	480
2021-03-04	501	501	468	470	74,500	470
2021-03-03	498	506	497	498	22,700	498
2021-03-02	519	519	496	505	30,700	505
2021-03-01	492	506	492	502	43,000	502
2021-02-26	498	510	491	491	59,000	491
2021-02-25	530	530	507	513	37,700	513
2021-02-24	528	528	505	510	40,500	510
2021-02-22	513	529	507	526	64,900	526
2021-02-19	512	526	503	503	69,200	503
2021-02-18	540	542	518	520	58,300	520
2021-02-17	550	556	538	544	43,900	544
2021-02-16	559	563	548	557	30,800	557
2021-02-15	580	580	545	552	75,800	552
2021-02-12	596	596	579	581	12,100	581
2021-02-10	585	593	572	593	40,600	593
2021-02-09	599	599	580	585	58,700	585
2021-02-08	621	627	595	602	53,700	602
2021-02-05	619	621	590	617	130,000	617
2021-02-04	554	616	554	612	284,700	612
2021-02-03	554	564	551	559	39,400	559
2021-02-02	532	550	524	550	34,100	550
2021-02-01	530	545	528	532	81,000	532
2021-01-29	555	564	529	547	51,900	547
2021-01-28	526	565	525	565	88,100	565
2021-01-27	564	570	556	556	40,200	556
2021-01-26	573	573	546	558	88,800	558
2021-01-25	549	569	546	564	82,100	564
2021-01-22	551	551	534	550	41,800	550
2021-01-21	546	554	540	550	43,500	550
2021-01-20	540	557	534	545	58,200	545
2021-01-19	517	536	517	534	28,200	534
2021-01-18	507	522	501	512	41,400	512
2021-01-15	525	525	512	517	40,600	517
2021-01-14	541	548	529	529	54,600	529
2021-01-13	540	550	538	543	58,600	543
2021-01-12	522	570	515	550	307,400	550
2021-01-08	512	533	508	517	65,500	517
2021-01-07	520	525	506	511	65,900	511
2021-01-06	511	525	504	518	109,700	518
2021-01-05	535	544	512	512	138,700	512
2021-01-04	519	546	502	545	236,100	545

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 [2021年度]

6664 (株)オプトエレクトロニクスの時系列データ [2021年度]