6914 オプテックスグループ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,860	2,935	2,860	2,920	19,700	1,123.08
2003-12-29	2,820	2,850	2,760	2,830	25,000	1,088.46
2003-12-26	2,800	2,890	2,800	2,810	30,300	1,080.77
2003-12-25	2,660	2,900	2,660	2,835	74,800	1,090.38
2003-12-24	3,900	3,950	3,830	3,950	52,800	1,012.82
2003-12-22	3,700	3,770	3,660	3,770	32,600	966.67
2003-12-19	3,700	3,700	3,590	3,650	39,300	935.90
2003-12-18	3,600	3,690	3,570	3,670	17,200	941.03
2003-12-17	3,720	3,750	3,560	3,620	28,000	928.21
2003-12-16	3,750	3,760	3,700	3,720	15,100	953.85
2003-12-15	3,820	3,850	3,730	3,800	21,500	974.36
2003-12-12	3,690	3,730	3,680	3,720	28,800	953.85
2003-12-11	3,510	3,680	3,510	3,590	23,600	920.51
2003-12-10	3,570	3,570	3,460	3,520	27,400	902.56
2003-12-09	3,680	3,780	3,540	3,570	46,900	915.39
2003-12-08	3,820	3,820	3,670	3,670	29,100	941.03
2003-12-05	3,900	3,910	3,800	3,840	25,200	984.62
2003-12-04	3,730	3,950	3,730	3,900	46,600	1,000
2003-12-03	3,690	3,770	3,620	3,730	38,400	956.41
2003-12-02	3,600	3,700	3,600	3,690	33,600	946.15
2003-12-01	3,540	3,600	3,450	3,570	33,200	915.39
2003-11-28	3,570	3,630	3,520	3,560	46,600	912.82
2003-11-27	3,400	3,550	3,400	3,520	36,100	902.56
2003-11-26	3,250	3,400	3,160	3,360	29,800	861.54
2003-11-25	3,360	3,370	3,250	3,250	33,300	833.33
2003-11-21	3,100	3,150	3,050	3,060	31,500	784.62
2003-11-20	2,920	2,980	2,910	2,930	21,300	751.28
2003-11-19	2,930	2,960	2,880	2,900	22,600	743.59
2003-11-18	3,050	3,050	2,925	2,970	25,700	761.54
2003-11-17	3,110	3,110	3,000	3,100	13,100	794.87
2003-11-14	3,110	3,180	3,110	3,120	14,600	800
2003-11-13	3,100	3,150	3,100	3,120	9,800	800
2003-11-12	3,110	3,130	3,060	3,090	12,000	792.31
2003-11-11	3,180	3,200	3,100	3,150	26,000	807.69
2003-11-10	3,190	3,240	3,160	3,200	28,000	820.51
2003-11-07	3,140	3,160	3,130	3,140	12,500	805.13
2003-11-06	3,150	3,220	3,100	3,140	26,600	805.13
2003-11-05	3,100	3,260	3,100	3,240	56,300	830.77
2003-11-04	3,100	3,200	3,090	3,150	78,200	807.69
2003-10-31	2,945	3,090	2,925	3,000	71,000	769.23
2003-10-30	2,895	2,920	2,855	2,920	33,700	748.72
2003-10-29	2,835	2,880	2,815	2,855	28,200	732.05
2003-10-28	2,790	2,850	2,780	2,840	21,200	728.21
2003-10-27	2,900	2,900	2,790	2,790	17,500	715.39
2003-10-24	2,685	2,735	2,685	2,700	18,000	692.31
2003-10-23	2,800	2,800	2,670	2,675	32,100	685.90
2003-10-22	2,940	2,945	2,860	2,860	17,900	733.33
2003-10-21	2,980	2,980	2,875	2,940	28,100	753.85
2003-10-20	2,805	2,960	2,805	2,955	40,400	757.69
2003-10-17	2,820	2,850	2,760	2,780	22,200	712.82
2003-10-16	2,810	2,815	2,770	2,810	14,300	720.51
2003-10-15	2,840	2,840	2,750	2,780	14,900	712.82
2003-10-14	2,805	2,835	2,800	2,820	16,700	723.08
2003-10-10	2,790	2,830	2,770	2,790	16,300	715.39
2003-10-09	2,805	2,805	2,750	2,785	11,700	714.10
2003-10-08	2,875	2,880	2,800	2,810	16,600	720.51
2003-10-07	2,880	2,880	2,840	2,880	34,800	738.46
2003-10-06	2,760	2,880	2,735	2,880	35,900	738.46
2003-10-03	2,755	2,770	2,690	2,760	31,900	707.69
2003-10-02	2,750	2,755	2,730	2,740	18,600	702.56
2003-10-01	2,735	2,735	2,690	2,735	21,400	701.28
2003-09-30	2,575	2,720	2,570	2,695	13,100	691.03
2003-09-29	2,580	2,610	2,550	2,590	9,000	664.10
2003-09-26	2,550	2,600	2,545	2,580	11,600	661.54
2003-09-25	2,590	2,615	2,575	2,600	7,400	666.67
2003-09-24	2,640	2,665	2,605	2,640	13,700	676.92
2003-09-22	2,710	2,715	2,630	2,665	16,900	683.33
2003-09-19	2,710	2,730	2,710	2,715	8,600	696.15
2003-09-18	2,715	2,720	2,680	2,700	12,900	692.31
2003-09-17	2,735	2,740	2,690	2,715	11,600	696.15
2003-09-16	2,750	2,750	2,700	2,700	10,100	692.31
2003-09-12	2,745	2,750	2,700	2,720	15,300	697.44
2003-09-11	2,780	2,780	2,730	2,740	11,500	702.56
2003-09-10	2,760	2,780	2,750	2,775	14,000	711.54
2003-09-09	2,730	2,760	2,715	2,745	13,600	703.85
2003-09-08	2,690	2,740	2,685	2,730	17,700	700
2003-09-05	2,750	2,750	2,630	2,675	17,700	685.90
2003-09-04	2,750	2,750	2,680	2,685	19,900	688.46
2003-09-03	2,770	2,770	2,705	2,750	16,900	705.13
2003-09-02	2,785	2,785	2,745	2,750	13,100	705.13
2003-09-01	2,785	2,795	2,745	2,770	32,800	710.26
2003-08-29	2,650	2,685	2,635	2,665	24,000	683.33
2003-08-28	2,605	2,625	2,600	2,605	9,700	667.95
2003-08-27	2,620	2,655	2,580	2,595	17,800	665.39
2003-08-26	2,655	2,655	2,580	2,620	10,600	671.80
2003-08-25	2,625	2,665	2,570	2,650	27,400	679.49
2003-08-22	2,670	2,690	2,650	2,650	25,200	679.49
2003-08-21	2,690	2,690	2,650	2,660	27,300	682.05
2003-08-20	2,570	2,700	2,550	2,640	69,600	676.92
2003-08-19	2,560	2,585	2,540	2,550	18,500	653.85
2003-08-18	2,605	2,630	2,530	2,580	42,600	661.54
2003-08-15	2,520	2,600	2,490	2,580	70,200	661.54
2003-08-14	2,515	2,525	2,490	2,510	12,500	643.59
2003-08-13	2,500	2,515	2,490	2,505	13,600	642.31
2003-08-12	2,500	2,500	2,465	2,500	17,100	641.03
2003-08-11	2,455	2,500	2,400	2,465	20,000	632.05
2003-08-08	2,475	2,485	2,460	2,460	9,500	630.77
2003-08-07	2,525	2,530	2,470	2,485	30,400	637.18
2003-08-06	2,465	2,470	2,410	2,470	8,400	633.33
2003-08-05	2,500	2,500	2,460	2,470	12,200	633.33
2003-08-04	2,500	2,540	2,480	2,500	16,900	641.03
2003-08-01	2,535	2,540	2,495	2,495	15,200	639.74
2003-07-31	2,520	2,530	2,485	2,510	23,800	643.59
2003-07-30	2,480	2,520	2,450	2,520	54,400	646.15
2003-07-29	2,520	2,525	2,465	2,470	20,700	633.33
2003-07-28	2,555	2,560	2,460	2,520	75,300	646.15
2003-07-25	2,325	2,530	2,320	2,500	165,100	641.03
2003-07-24	2,345	2,345	2,305	2,305	24,800	591.03
2003-07-23	2,300	2,340	2,295	2,330	11,400	597.44
2003-07-22	2,345	2,345	2,270	2,270	5,800	582.05
2003-07-18	2,275	2,315	2,270	2,295	8,700	588.46
2003-07-17	2,340	2,345	2,295	2,300	15,500	589.74
2003-07-16	2,370	2,370	2,330	2,330	9,300	597.44
2003-07-15	2,320	2,370	2,320	2,350	40,200	602.56
2003-07-14	2,330	2,335	2,295	2,325	17,700	596.15
2003-07-11	2,310	2,330	2,250	2,270	14,000	582.05
2003-07-10	2,230	2,325	2,230	2,250	22,400	576.92
2003-07-09	2,230	2,250	2,210	2,225	9,700	570.51
2003-07-08	2,300	2,300	2,245	2,250	15,000	576.92
2003-07-07	2,300	2,300	2,240	2,280	19,600	584.62
2003-07-04	2,270	2,300	2,220	2,300	10,900	589.74
2003-07-03	2,355	2,380	2,260	2,260	28,100	579.49
2003-07-02	2,315	2,420	2,310	2,310	45,700	592.31
2003-07-01	2,300	2,310	2,260	2,285	49,300	585.90
2003-06-30	2,185	2,185	2,125	2,160	5,500	553.85
2003-06-27	2,110	2,190	2,065	2,185	13,600	560.26
2003-06-26	2,120	2,120	2,100	2,105	6,700	539.74
2003-06-25	2,065	2,150	2,065	2,115	5,500	542.31
2003-06-24	2,125	2,150	2,100	2,110	10,800	541.03
2003-06-23	2,150	2,150	2,130	2,140	2,300	548.72
2003-06-20	2,160	2,160	2,130	2,150	6,500	551.28
2003-06-19	2,130	2,135	2,125	2,130	4,200	546.15
2003-06-18	2,120	2,135	2,115	2,125	8,200	544.87
2003-06-17	2,100	2,140	2,100	2,115	7,700	542.31
2003-06-16	2,150	2,150	2,085	2,085	3,800	534.62
2003-06-13	2,200	2,200	2,100	2,120	22,900	543.59
2003-06-12	2,085	2,175	2,085	2,175	19,900	557.69
2003-06-11	2,120	2,120	2,065	2,065	12,000	529.49
2003-06-10	2,120	2,120	2,100	2,115	21,600	542.31
2003-06-09	2,230	2,230	2,130	2,190	27,100	561.54
2003-06-06	2,250	2,300	2,200	2,235	27,000	573.08
2003-06-05	2,330	2,330	2,200	2,290	35,900	587.18
2003-06-04	2,380	2,380	2,320	2,335	13,000	598.72
2003-06-03	2,365	2,400	2,310	2,395	34,800	614.10
2003-06-02	2,295	2,460	2,295	2,425	168,200	621.80
2003-05-30	2,340	2,345	2,230	2,295	265,100	588.46
2003-05-29	2,350	2,350	2,335	2,350	63,000	602.56
2003-05-28	2,350	2,360	2,340	2,355	34,900	603.85
2003-05-27	2,330	2,345	2,320	2,345	24,700	601.28
2003-05-26	2,345	2,350	2,330	2,345	11,300	601.28
2003-05-23	2,340	2,350	2,330	2,345	14,800	601.28
2003-05-22	2,330	2,360	2,330	2,340	24,700	600
2003-05-21	2,380	2,380	2,305	2,355	103,500	603.85
2003-05-20	2,320	2,380	2,310	2,340	28,600	600
2003-05-19	2,350	2,380	2,300	2,320	26,800	594.87
2003-05-16	2,325	2,390	2,300	2,390	22,900	612.82
2003-05-15	2,350	2,350	2,280	2,290	26,700	587.18
2003-05-14	2,330	2,350	2,310	2,335	20,400	598.72
2003-05-13	2,405	2,405	2,320	2,355	20,800	603.85
2003-05-12	2,355	2,430	2,355	2,375	42,000	608.97
2003-05-09	2,260	2,355	2,260	2,335	69,300	598.72
2003-05-08	2,215	2,260	2,195	2,255	55,600	578.21
2003-05-07	2,215	2,230	2,200	2,205	24,800	565.39
2003-05-06	2,230	2,230	2,195	2,210	33,800	566.67
2003-05-02	2,210	2,250	2,195	2,200	49,000	564.10
2003-05-01	2,210	2,235	2,175	2,235	26,700	573.08
2003-04-30	2,230	2,230	2,160	2,210	24,300	566.67
2003-04-28	2,250	2,280	2,190	2,235	32,800	573.08
2003-04-25	2,220	2,250	2,180	2,230	43,400	571.80
2003-04-24	2,155	2,250	2,150	2,210	60,700	566.67
2003-04-23	2,110	2,150	2,105	2,150	41,100	551.28
2003-04-22	2,085	2,180	2,080	2,120	53,800	543.59
2003-04-21	2,055	2,130	2,040	2,085	51,900	534.62
2003-04-18	2,000	2,090	1,990	2,080	68,600	533.33
2003-04-17	1,930	1,970	1,915	1,970	49,200	505.13
2003-04-16	1,869	1,940	1,869	1,940	49,300	497.44
2003-04-15	1,830	1,890	1,830	1,869	33,300	479.23
2003-04-14	1,830	1,840	1,816	1,830	16,600	469.23
2003-04-11	1,820	1,850	1,792	1,830	38,100	469.23
2003-04-10	1,790	1,820	1,770	1,820	20,500	466.67
2003-04-09	1,779	1,785	1,757	1,785	10,600	457.69
2003-04-08	1,780	1,780	1,741	1,755	21,200	450
2003-04-07	1,710	1,750	1,701	1,750	21,200	448.72
2003-04-04	1,700	1,720	1,680	1,700	15,600	435.90
2003-04-03	1,655	1,700	1,655	1,690	9,400	433.33
2003-04-02	1,657	1,670	1,650	1,650	11,600	423.08
2003-04-01	1,700	1,700	1,655	1,655	6,800	424.36
2003-03-31	1,718	1,718	1,680	1,700	6,300	435.90
2003-03-28	1,753	1,755	1,719	1,722	6,200	441.54
2003-03-27	1,755	1,755	1,750	1,750	2,300	448.72
2003-03-26	1,715	1,755	1,715	1,755	5,100	450
2003-03-25	1,760	1,765	1,722	1,745	25,300	447.44
2003-03-24	1,790	1,800	1,781	1,790	6,500	458.97
2003-03-20	1,781	1,795	1,775	1,780	12,300	456.41
2003-03-19	1,800	1,800	1,750	1,790	7,000	458.97
2003-03-18	1,810	1,820	1,765	1,798	17,300	461.03
2003-03-17	1,790	1,830	1,790	1,820	52,800	466.67
2003-03-14	1,700	1,810	1,700	1,800	44,000	461.54
2003-03-13	1,689	1,745	1,689	1,700	12,500	435.90
2003-03-12	1,680	1,730	1,680	1,687	9,600	432.56
2003-03-11	1,680	1,730	1,665	1,680	22,600	430.77
2003-03-10	1,720	1,720	1,630	1,700	13,400	435.90
2003-03-07	1,780	1,800	1,750	1,750	16,400	448.72
2003-03-06	1,730	1,820	1,730	1,800	43,800	461.54
2003-03-05	1,690	1,750	1,690	1,750	33,800	448.72
2003-03-04	1,665	1,701	1,665	1,700	25,400	435.90
2003-03-03	1,650	1,665	1,640	1,665	12,100	426.92
2003-02-28	1,650	1,655	1,627	1,655	14,900	424.36
2003-02-27	1,620	1,640	1,610	1,640	25,400	420.51
2003-02-26	1,649	1,649	1,635	1,640	18,900	420.51
2003-02-25	1,640	1,658	1,640	1,650	45,400	423.08
2003-02-24	1,640	1,665	1,640	1,640	23,800	420.51
2003-02-21	1,605	1,635	1,605	1,634	33,800	418.97
2003-02-20	1,600	1,620	1,596	1,619	25,800	415.13
2003-02-19	1,590	1,610	1,585	1,600	15,700	410.26
2003-02-18	1,630	1,630	1,590	1,605	16,400	411.54
2003-02-17	1,619	1,630	1,580	1,630	71,600	417.95
2003-02-14	1,600	1,640	1,598	1,639	116,500	420.26
2003-02-13	1,550	1,598	1,550	1,598	85,100	409.74
2003-02-12	1,515	1,530	1,500	1,530	30,000	392.31
2003-02-10	1,510	1,515	1,500	1,505	4,000	385.90
2003-02-07	1,516	1,516	1,498	1,515	3,600	388.46
2003-02-06	1,496	1,515	1,495	1,515	3,800	388.46
2003-02-05	1,492	1,510	1,492	1,510	1,700	387.18
2003-02-04	1,490	1,495	1,481	1,490	5,300	382.05
2003-02-03	1,520	1,520	1,490	1,490	3,500	382.05
2003-01-31	1,481	1,495	1,481	1,495	2,900	383.33
2003-01-30	1,489	1,500	1,489	1,490	2,200	382.05
2003-01-29	1,511	1,520	1,500	1,519	9,000	389.49
2003-01-28	1,527	1,527	1,509	1,520	8,900	389.74
2003-01-27	1,531	1,550	1,520	1,530	18,900	392.31
2003-01-24	1,545	1,560	1,531	1,531	24,600	392.56
2003-01-23	1,540	1,545	1,520	1,530	11,800	392.31
2003-01-22	1,540	1,550	1,535	1,540	52,400	394.87
2003-01-21	1,520	1,540	1,510	1,540	47,000	394.87
2003-01-20	1,500	1,515	1,495	1,510	11,800	387.18
2003-01-17	1,466	1,488	1,466	1,480	6,900	379.49
2003-01-16	1,455	1,462	1,455	1,460	6,200	374.36
2003-01-15	1,450	1,470	1,450	1,450	4,000	371.80
2003-01-14	1,457	1,457	1,439	1,451	6,300	372.05
2003-01-10	1,445	1,460	1,430	1,457	3,700	373.59
2003-01-09	1,445	1,455	1,431	1,455	6,100	373.08
2003-01-08	1,460	1,465	1,445	1,446	7,100	370.77
2003-01-07	1,473	1,473	1,457	1,465	4,500	375.64
2003-01-06	1,453	1,455	1,453	1,453	2,100	372.56

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30