6914 オプテックスグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,210	2,210	2,180	2,190	18,500	842.31
2004-12-29	2,225	2,260	2,160	2,205	61,300	848.08
2004-12-28	2,270	2,270	2,200	2,225	49,600	855.77
2004-12-27	2,310	2,315	2,260	2,285	32,500	878.85
2004-12-24	2,310	2,335	2,300	2,300	73,000	884.62
2004-12-22	2,300	2,325	2,280	2,295	41,800	882.69
2004-12-21	2,320	2,320	2,270	2,305	60,000	886.54
2004-12-20	2,280	2,350	2,270	2,310	108,500	888.46
2004-12-17	2,130	2,280	2,130	2,255	153,700	867.31
2004-12-16	2,055	2,110	2,055	2,110	40,000	811.54
2004-12-15	2,050	2,070	2,050	2,055	31,900	790.39
2004-12-14	2,005	2,035	2,000	2,030	20,300	780.77
2004-12-13	2,000	2,015	2,000	2,015	22,800	775
2004-12-10	2,000	2,015	1,996	2,015	51,700	775
2004-12-09	2,025	2,035	2,005	2,015	26,900	775
2004-12-08	2,000	2,015	1,990	2,015	14,100	775
2004-12-07	2,020	2,025	2,000	2,010	23,400	773.08
2004-12-06	2,035	2,035	2,020	2,020	34,900	776.92
2004-12-03	2,050	2,055	2,035	2,035	16,500	782.69
2004-12-02	2,050	2,055	2,035	2,050	24,700	788.46
2004-12-01	2,060	2,060	2,015	2,030	64,500	780.77
2004-11-30	2,005	2,080	2,000	2,060	39,000	792.31
2004-11-29	2,025	2,030	2,010	2,010	13,800	773.08
2004-11-26	2,025	2,030	2,020	2,020	14,500	776.92
2004-11-25	2,040	2,040	1,990	2,025	26,300	778.85
2004-11-24	1,970	2,020	1,969	2,005	22,900	771.15
2004-11-22	1,995	1,999	1,969	1,978	37,500	760.77
2004-11-19	2,025	2,025	2,000	2,000	65,000	769.23
2004-11-18	2,030	2,045	2,020	2,020	23,700	776.92
2004-11-17	2,025	2,030	2,025	2,025	41,500	778.85
2004-11-16	2,050	2,060	2,040	2,040	17,000	784.62
2004-11-15	2,040	2,075	2,030	2,045	77,600	786.54
2004-11-12	2,035	2,035	2,015	2,025	24,800	778.85
2004-11-11	2,020	2,030	2,015	2,030	64,700	780.77
2004-11-10	2,005	2,040	1,995	2,010	94,200	773.08
2004-11-09	1,912	1,978	1,910	1,971	87,900	758.08
2004-11-08	1,950	1,950	1,902	1,904	34,900	732.31
2004-11-05	1,882	1,926	1,882	1,925	51,400	740.39
2004-11-04	1,839	1,860	1,839	1,852	35,100	712.31
2004-11-02	1,825	1,847	1,825	1,838	44,100	706.92
2004-11-01	1,870	1,870	1,829	1,856	90,800	713.85
2004-10-29	1,926	1,934	1,896	1,900	33,300	730.77
2004-10-28	1,890	1,928	1,890	1,922	55,000	739.23
2004-10-27	1,920	1,920	1,865	1,889	66,300	726.54
2004-10-26	1,963	1,970	1,902	1,919	75,500	738.08
2004-10-25	2,025	2,025	1,975	1,990	49,100	765.39
2004-10-22	2,050	2,050	2,025	2,030	26,800	780.77
2004-10-21	2,060	2,075	2,055	2,055	27,500	790.39
2004-10-20	2,095	2,095	2,060	2,070	30,500	796.15
2004-10-19	2,090	2,120	2,090	2,105	45,400	809.62
2004-10-18	2,115	2,130	2,085	2,090	35,600	803.85
2004-10-15	2,110	2,110	2,080	2,110	35,800	811.54
2004-10-14	2,130	2,135	2,120	2,125	38,000	817.31
2004-10-13	2,205	2,220	2,150	2,155	80,100	828.85
2004-10-12	2,300	2,300	2,230	2,230	29,200	857.69
2004-10-08	2,320	2,335	2,305	2,305	8,400	886.54
2004-10-07	2,340	2,380	2,320	2,345	22,200	901.92
2004-10-06	2,330	2,340	2,310	2,330	26,500	896.15
2004-10-05	2,340	2,345	2,325	2,340	19,100	900
2004-10-04	2,305	2,320	2,285	2,310	25,400	888.46
2004-10-01	2,200	2,260	2,200	2,225	31,800	855.77
2004-09-30	2,170	2,205	2,170	2,200	52,000	846.15
2004-09-29	2,200	2,200	2,160	2,170	36,500	834.62
2004-09-28	2,245	2,245	2,190	2,230	36,000	857.69
2004-09-27	2,285	2,300	2,255	2,270	16,800	873.08
2004-09-24	2,315	2,315	2,250	2,285	24,600	878.85
2004-09-22	2,325	2,385	2,320	2,325	19,800	894.23
2004-09-21	2,370	2,385	2,320	2,340	24,400	900
2004-09-17	2,395	2,445	2,385	2,390	31,400	919.23
2004-09-16	2,375	2,400	2,370	2,390	28,700	919.23
2004-09-15	2,440	2,445	2,365	2,375	25,700	913.46
2004-09-14	2,420	2,455	2,420	2,440	22,600	938.46
2004-09-13	2,460	2,480	2,430	2,460	16,600	946.15
2004-09-10	2,500	2,515	2,465	2,485	31,500	955.77
2004-09-09	2,485	2,530	2,485	2,490	14,400	957.69
2004-09-08	2,500	2,505	2,480	2,485	16,200	955.77
2004-09-07	2,510	2,520	2,480	2,510	16,900	965.39
2004-09-06	2,505	2,555	2,505	2,525	20,900	971.15
2004-09-03	2,580	2,580	2,500	2,500	30,200	961.54
2004-09-02	2,520	2,560	2,520	2,550	34,000	980.77
2004-09-01	2,495	2,510	2,460	2,505	44,100	963.46
2004-08-31	2,485	2,485	2,450	2,455	28,600	944.23
2004-08-30	2,435	2,475	2,435	2,455	26,100	944.23
2004-08-27	2,360	2,405	2,360	2,400	28,800	923.08
2004-08-26	2,385	2,400	2,355	2,355	16,500	905.77
2004-08-25	2,385	2,385	2,340	2,355	61,000	905.77
2004-08-24	2,395	2,410	2,380	2,385	15,100	917.31
2004-08-23	2,405	2,430	2,390	2,390	17,700	919.23
2004-08-20	2,410	2,435	2,390	2,400	30,900	923.08
2004-08-19	2,380	2,400	2,380	2,390	21,300	919.23
2004-08-18	2,325	2,355	2,315	2,340	48,900	900
2004-08-17	2,410	2,450	2,325	2,330	47,500	896.15
2004-08-16	2,470	2,470	2,400	2,430	18,600	934.62
2004-08-13	2,520	2,520	2,500	2,500	18,200	961.54
2004-08-12	2,520	2,560	2,505	2,530	30,200	973.08
2004-08-11	2,545	2,570	2,525	2,535	17,500	975
2004-08-10	2,510	2,525	2,505	2,505	10,700	963.46
2004-08-09	2,500	2,510	2,470	2,510	33,400	965.39
2004-08-06	2,500	2,530	2,485	2,510	30,400	965.39
2004-08-05	2,510	2,595	2,510	2,515	12,400	967.31
2004-08-04	2,585	2,585	2,480	2,510	36,600	965.39
2004-08-03	2,550	2,615	2,550	2,610	39,900	1,003.85
2004-08-02	2,580	2,595	2,550	2,550	25,500	980.77
2004-07-30	2,500	2,590	2,500	2,580	33,100	992.31
2004-07-29	2,530	2,530	2,475	2,475	34,400	951.92
2004-07-28	2,550	2,550	2,500	2,515	16,600	967.31
2004-07-27	2,505	2,535	2,490	2,500	37,700	961.54
2004-07-26	2,570	2,595	2,510	2,515	23,000	967.31
2004-07-23	2,600	2,635	2,550	2,570	38,200	988.46
2004-07-22	2,620	2,635	2,570	2,580	92,600	992.31
2004-07-21	2,640	2,650	2,610	2,620	33,400	1,007.69
2004-07-20	2,660	2,680	2,635	2,640	29,000	1,015.38
2004-07-16	2,680	2,680	2,630	2,660	54,000	1,023.08
2004-07-15	2,755	2,755	2,640	2,680	79,100	1,030.77
2004-07-14	2,775	2,835	2,765	2,770	69,300	1,065.38
2004-07-13	2,705	2,765	2,705	2,755	138,200	1,059.62
2004-07-12	2,725	2,770	2,700	2,700	69,200	1,038.46
2004-07-09	2,720	2,725	2,700	2,710	55,600	1,042.31
2004-07-08	2,750	2,800	2,710	2,725	35,900	1,048.08
2004-07-07	2,850	2,870	2,740	2,785	43,900	1,071.15
2004-07-06	2,950	2,965	2,870	2,875	39,800	1,105.77
2004-07-05	2,980	3,020	2,980	2,995	15,300	1,151.92
2004-07-02	3,030	3,080	3,000	3,030	26,800	1,165.38
2004-07-01	3,100	3,150	3,010	3,030	34,000	1,165.38
2004-06-30	2,950	3,150	2,950	3,080	114,300	1,184.62
2004-06-29	3,240	3,250	3,170	3,200	32,600	1,230.77
2004-06-28	3,140	3,240	3,130	3,240	61,000	1,246.15
2004-06-25	3,090	3,140	3,070	3,100	39,700	1,192.31
2004-06-24	3,070	3,080	3,060	3,070	8,700	1,180.77
2004-06-23	3,070	3,070	3,030	3,050	18,000	1,173.08
2004-06-22	3,030	3,060	3,030	3,050	13,600	1,173.08
2004-06-21	3,040	3,090	3,040	3,060	13,200	1,176.92
2004-06-18	3,040	3,070	3,040	3,040	16,900	1,169.23
2004-06-17	3,050	3,070	3,040	3,050	15,100	1,173.08
2004-06-16	3,070	3,120	3,060	3,070	16,100	1,180.77
2004-06-15	3,130	3,140	3,080	3,090	9,900	1,188.46
2004-06-14	3,120	3,150	3,080	3,130	20,000	1,203.85
2004-06-11	3,080	3,120	3,070	3,080	26,400	1,184.62
2004-06-10	3,040	3,120	3,040	3,110	16,800	1,196.15
2004-06-09	3,090	3,100	3,030	3,050	17,200	1,173.08
2004-06-08	3,060	3,150	3,060	3,100	15,700	1,192.31
2004-06-07	3,070	3,180	3,000	3,110	13,500	1,196.15
2004-06-04	3,010	3,100	3,010	3,100	11,800	1,192.31
2004-06-03	3,070	3,140	3,060	3,080	11,800	1,184.62
2004-06-02	3,130	3,150	3,120	3,120	4,900	1,200
2004-06-01	3,100	3,190	3,100	3,150	9,200	1,211.54
2004-05-31	3,160	3,200	3,130	3,150	11,100	1,211.54
2004-05-28	3,200	3,200	3,130	3,140	8,900	1,207.69
2004-05-27	3,200	3,200	3,140	3,160	13,700	1,215.38
2004-05-26	3,170	3,190	3,100	3,170	17,000	1,219.23
2004-05-25	3,080	3,100	3,050	3,090	9,500	1,188.46
2004-05-24	3,180	3,190	3,100	3,140	20,500	1,207.69
2004-05-21	3,180	3,180	3,120	3,160	14,000	1,215.38
2004-05-20	3,140	3,250	3,110	3,150	34,400	1,211.54
2004-05-19	3,000	3,130	2,980	3,110	18,700	1,196.15
2004-05-18	2,900	2,990	2,825	2,960	38,500	1,138.46
2004-05-17	3,100	3,100	2,900	2,920	70,600	1,123.08
2004-05-14	3,150	3,180	3,110	3,130	97,400	1,203.85
2004-05-13	3,000	3,000	2,880	2,895	31,300	1,113.46
2004-05-12	2,900	2,900	2,830	2,880	41,200	1,107.69
2004-05-11	2,710	2,885	2,710	2,800	48,500	1,076.92
2004-05-10	3,050	3,070	2,910	2,910	55,800	1,119.23
2004-05-07	3,150	3,200	3,120	3,120	14,700	1,200
2004-05-06	3,200	3,230	3,160	3,160	17,100	1,215.38
2004-04-30	3,200	3,230	3,180	3,200	34,000	1,230.77
2004-04-28	3,260	3,260	3,200	3,230	21,700	1,242.31
2004-04-27	3,270	3,270	3,240	3,250	12,700	1,250
2004-04-26	3,250	3,270	3,230	3,260	16,700	1,253.85
2004-04-23	3,320	3,320	3,270	3,270	26,100	1,257.69
2004-04-22	3,290	3,320	3,250	3,300	17,900	1,269.23
2004-04-21	3,330	3,340	3,290	3,290	43,900	1,265.38
2004-04-20	3,230	3,310	3,210	3,310	29,000	1,273.08
2004-04-19	3,210	3,230	3,150	3,230	46,000	1,242.31
2004-04-16	3,320	3,330	3,210	3,240	28,300	1,246.15
2004-04-15	3,320	3,340	3,220	3,260	30,500	1,253.85
2004-04-14	3,350	3,370	3,300	3,330	34,500	1,280.77
2004-04-13	3,350	3,380	3,310	3,330	31,900	1,280.77
2004-04-12	3,250	3,350	3,210	3,280	33,300	1,261.54
2004-04-09	3,170	3,230	3,170	3,220	40,800	1,238.46
2004-04-08	3,220	3,240	3,200	3,230	39,800	1,242.31
2004-04-07	3,310	3,310	3,170	3,260	74,500	1,253.85
2004-04-06	3,420	3,420	3,320	3,340	53,500	1,284.62
2004-04-05	3,450	3,450	3,380	3,410	45,000	1,311.54
2004-04-02	3,360	3,460	3,310	3,410	72,600	1,311.54
2004-04-01	3,470	3,500	3,410	3,430	31,800	1,319.23
2004-03-31	3,490	3,490	3,400	3,470	43,600	1,334.62
2004-03-30	3,500	3,570	3,450	3,470	58,500	1,334.62
2004-03-29	3,380	3,500	3,360	3,500	76,200	1,346.15
2004-03-26	3,250	3,340	3,240	3,330	69,600	1,280.77
2004-03-25	3,190	3,230	3,190	3,210	28,300	1,234.62
2004-03-24	3,260	3,280	3,190	3,200	53,100	1,230.77
2004-03-23	3,200	3,290	3,170	3,240	81,600	1,246.15
2004-03-22	3,170	3,320	3,160	3,210	127,300	1,234.62
2004-03-19	2,970	3,120	2,960	3,120	115,900	1,200
2004-03-18	2,995	2,995	2,950	2,955	52,600	1,136.54
2004-03-17	2,950	2,965	2,935	2,955	43,200	1,136.54
2004-03-16	2,910	2,975	2,910	2,915	71,300	1,121.15
2004-03-15	2,950	2,990	2,890	2,910	157,200	1,119.23
2004-03-12	2,685	2,970	2,685	2,890	180,400	1,111.54
2004-03-11	2,705	2,745	2,700	2,725	15,500	1,048.08
2004-03-10	2,710	2,760	2,705	2,740	23,600	1,053.85
2004-03-09	2,790	2,810	2,735	2,745	49,300	1,055.77
2004-03-08	2,830	2,840	2,780	2,800	27,100	1,076.92
2004-03-05	2,790	2,830	2,790	2,800	17,300	1,076.92
2004-03-04	2,840	2,845	2,825	2,830	25,900	1,088.46
2004-03-03	2,820	2,870	2,795	2,840	30,700	1,092.31
2004-03-02	2,835	2,855	2,800	2,840	31,000	1,092.31
2004-03-01	2,890	2,890	2,850	2,860	26,400	1,100
2004-02-27	2,795	2,890	2,775	2,860	39,500	1,100
2004-02-26	2,745	2,800	2,745	2,795	11,500	1,075
2004-02-25	2,745	2,800	2,710	2,780	32,100	1,069.23
2004-02-24	2,805	2,885	2,780	2,825	29,500	1,086.54
2004-02-23	2,870	2,900	2,850	2,885	44,900	1,109.62
2004-02-20	2,705	2,900	2,700	2,870	63,300	1,103.85
2004-02-19	2,695	2,770	2,675	2,760	38,000	1,061.54
2004-02-18	2,640	2,730	2,630	2,720	48,900	1,046.15
2004-02-17	2,580	2,600	2,580	2,590	15,200	996.15
2004-02-16	2,595	2,630	2,550	2,585	15,800	994.23
2004-02-13	2,750	2,750	2,625	2,675	33,600	1,028.85
2004-02-12	2,660	2,760	2,655	2,740	32,300	1,053.85
2004-02-10	2,665	2,680	2,650	2,655	14,100	1,021.15
2004-02-09	2,670	2,690	2,655	2,655	8,500	1,021.15
2004-02-06	2,635	2,660	2,625	2,650	13,300	1,019.23
2004-02-05	2,600	2,670	2,590	2,620	13,500	1,007.69
2004-02-04	2,695	2,700	2,640	2,640	12,400	1,015.38
2004-02-03	2,700	2,700	2,650	2,685	33,600	1,032.69
2004-02-02	2,695	2,700	2,650	2,650	12,000	1,019.23
2004-01-30	2,555	2,645	2,550	2,630	22,700	1,011.54
2004-01-29	2,620	2,690	2,620	2,630	27,900	1,011.54
2004-01-28	2,700	2,700	2,635	2,645	16,900	1,017.31
2004-01-27	2,775	2,775	2,730	2,730	12,100	1,050
2004-01-26	2,750	2,800	2,750	2,765	12,800	1,063.46
2004-01-23	2,780	2,780	2,710	2,710	21,300	1,042.31
2004-01-22	2,810	2,810	2,770	2,790	12,900	1,073.08
2004-01-21	2,825	2,825	2,780	2,805	17,700	1,078.85
2004-01-20	2,820	2,850	2,810	2,825	14,700	1,086.54
2004-01-19	2,815	2,820	2,780	2,795	10,800	1,075
2004-01-16	2,755	2,785	2,730	2,775	13,200	1,067.31
2004-01-15	2,775	2,790	2,750	2,750	15,700	1,057.69
2004-01-14	2,735	2,820	2,705	2,790	35,100	1,073.08
2004-01-13	2,840	2,870	2,800	2,815	19,500	1,082.69
2004-01-09	2,885	2,890	2,835	2,840	14,400	1,092.31
2004-01-08	2,885	2,895	2,830	2,855	21,800	1,098.08
2004-01-07	2,800	2,880	2,795	2,875	22,600	1,105.77
2004-01-06	2,880	2,890	2,840	2,840	16,600	1,092.31
2004-01-05	2,840	2,880	2,840	2,875	13,800	1,105.77

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