6914 オプテックスグループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,540 | 1,560 | 1,500 | 1,560 | 39,700 | 400 |
| 2001-12-27 | 1,430 | 1,520 | 1,410 | 1,520 | 52,800 | 389.74 |
| 2001-12-26 | 1,390 | 1,400 | 1,350 | 1,400 | 19,900 | 358.97 |
| 2001-12-25 | 1,430 | 1,440 | 1,370 | 1,380 | 12,000 | 353.85 |
| 2001-12-21 | 1,430 | 1,450 | 1,400 | 1,445 | 29,900 | 370.51 |
| 2001-12-20 | 1,370 | 1,420 | 1,370 | 1,420 | 35,300 | 364.10 |
| 2001-12-19 | 1,370 | 1,370 | 1,340 | 1,370 | 21,200 | 351.28 |
| 2001-12-18 | 1,280 | 1,390 | 1,280 | 1,295 | 31,400 | 332.05 |
| 2001-12-17 | 1,260 | 1,280 | 1,260 | 1,280 | 5,400 | 328.21 |
| 2001-12-14 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 | 323.08 |
| 2001-12-13 | 1,270 | 1,280 | 1,270 | 1,270 | 8,700 | 325.64 |
| 2001-12-12 | 1,250 | 1,265 | 1,250 | 1,260 | 4,000 | 323.08 |
| 2001-12-11 | 1,260 | 1,280 | 1,250 | 1,250 | 17,200 | 320.51 |
| 2001-12-10 | 1,275 | 1,280 | 1,270 | 1,280 | 12,900 | 328.21 |
| 2001-12-07 | 1,250 | 1,275 | 1,250 | 1,275 | 5,200 | 326.92 |
| 2001-12-06 | 1,290 | 1,290 | 1,265 | 1,265 | 4,400 | 324.36 |
| 2001-12-05 | 1,285 | 1,300 | 1,255 | 1,255 | 11,900 | 321.80 |
| 2001-12-04 | 1,290 | 1,300 | 1,290 | 1,290 | 4,900 | 330.77 |
| 2001-12-03 | 1,318 | 1,318 | 1,280 | 1,308 | 5,100 | 335.39 |
| 2001-11-30 | 1,299 | 1,310 | 1,290 | 1,300 | 11,400 | 333.33 |
| 2001-11-29 | 1,259 | 1,280 | 1,259 | 1,279 | 9,000 | 327.95 |
| 2001-11-28 | 1,227 | 1,250 | 1,227 | 1,230 | 17,000 | 315.39 |
| 2001-11-27 | 1,289 | 1,289 | 1,240 | 1,240 | 5,000 | 317.95 |
| 2001-11-26 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 333.33 |
| 2001-11-22 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 | 315.39 |
| 2001-11-21 | 1,160 | 1,220 | 1,160 | 1,200 | 22,000 | 307.69 |
| 2001-11-20 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 297.44 |
| 2001-11-19 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 297.44 |
| 2001-11-16 | 1,150 | 1,160 | 1,140 | 1,140 | 14,000 | 292.31 |
| 2001-11-15 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 292.31 |
| 2001-11-14 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 289.74 |
| 2001-11-13 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 287.18 |
| 2001-11-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 289.74 |
| 2001-11-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 289.74 |
| 2001-11-08 | 1,139 | 1,140 | 1,130 | 1,130 | 6,000 | 289.74 |
| 2001-11-07 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 289.74 |
| 2001-11-06 | 1,120 | 1,140 | 1,110 | 1,130 | 14,000 | 289.74 |
| 2001-11-05 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 287.18 |
| 2001-11-02 | 1,090 | 1,120 | 1,080 | 1,120 | 11,000 | 287.18 |
| 2001-11-01 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 | 282.05 |
| 2001-10-31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 279.49 |
| 2001-10-30 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 294.36 |
| 2001-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 294.87 |
| 2001-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 294.87 |
| 2001-10-25 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 292.31 |
| 2001-10-24 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 | 274.62 |
| 2001-10-23 | 1,081 | 1,081 | 1,070 | 1,070 | 3,000 | 274.36 |
| 2001-10-22 | 1,071 | 1,120 | 1,071 | 1,120 | 3,000 | 287.18 |
| 2001-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 276.92 |
| 2001-10-18 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 | 284.62 |
| 2001-10-17 | 1,090 | 1,150 | 1,090 | 1,150 | 18,000 | 294.87 |
| 2001-10-16 | 1,060 | 1,181 | 1,060 | 1,150 | 21,000 | 294.87 |
| 2001-10-15 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 279.49 |
| 2001-10-12 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 282.05 |
| 2001-10-11 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 282.05 |
| 2001-10-10 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 269.23 |
| 2001-10-09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 256.41 |
| 2001-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 258.97 |
| 2001-10-04 | 990 | 990 | 990 | 990 | 1,000 | 253.85 |
| 2001-10-03 | 964 | 990 | 964 | 990 | 10,000 | 253.85 |
| 2001-10-02 | 940 | 940 | 940 | 940 | 2,000 | 241.03 |
| 2001-09-28 | 950 | 950 | 940 | 940 | 5,000 | 241.03 |
| 2001-09-27 | 940 | 940 | 940 | 940 | 2,000 | 241.03 |
| 2001-09-26 | 1,000 | 1,000 | 950 | 950 | 3,000 | 243.59 |
| 2001-09-25 | 985 | 985 | 985 | 985 | 4,000 | 252.56 |
| 2001-09-21 | 950 | 955 | 950 | 955 | 2,000 | 244.87 |
| 2001-09-20 | 950 | 950 | 950 | 950 | 1,000 | 243.59 |
| 2001-09-17 | 930 | 930 | 930 | 930 | 1,000 | 238.46 |
| 2001-09-14 | 990 | 990 | 990 | 990 | 2,000 | 253.85 |
| 2001-09-13 | 940 | 950 | 940 | 950 | 2,000 | 243.59 |
| 2001-09-12 | 991 | 991 | 990 | 990 | 2,000 | 253.85 |
| 2001-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 256.41 |
| 2001-09-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 258.97 |
| 2001-09-06 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 256.41 |
| 2001-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 256.41 |
| 2001-09-04 | 1,030 | 1,030 | 990 | 990 | 5,000 | 253.85 |
| 2001-09-03 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 264.10 |
| 2001-08-31 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 269.23 |
| 2001-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 274.36 |
| 2001-08-29 | 1,030 | 1,100 | 1,030 | 1,070 | 16,000 | 274.36 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
