6914 オプテックスグループ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,070	3,100	3,070	3,080	13,400	1,184.62
2005-12-29	3,100	3,120	3,080	3,080	28,800	1,184.62
2005-12-28	3,120	3,130	3,080	3,100	17,800	1,192.31
2005-12-27	3,160	3,160	3,100	3,100	33,600	1,192.31
2005-12-26	3,160	3,180	3,120	3,160	77,500	1,215.38
2005-12-22	3,170	3,170	3,110	3,160	24,500	1,215.38
2005-12-21	3,170	3,190	3,150	3,180	24,600	1,223.08
2005-12-20	3,130	3,170	3,090	3,170	29,600	1,219.23
2005-12-19	3,130	3,150	3,070	3,110	21,400	1,196.15
2005-12-16	3,170	3,190	3,100	3,160	33,300	1,215.38
2005-12-15	3,250	3,250	3,170	3,170	68,400	1,219.23
2005-12-14	3,250	3,280	3,150	3,220	85,900	1,238.46
2005-12-13	3,170	3,260	3,120	3,180	134,300	1,223.08
2005-12-12	3,120	3,170	3,100	3,160	97,900	1,215.38
2005-12-09	3,140	3,150	3,110	3,110	108,200	1,196.15
2005-12-08	3,110	3,150	3,060	3,150	172,900	1,211.54
2005-12-07	2,985	3,210	2,975	3,160	324,700	1,215.38
2005-12-06	2,865	2,920	2,860	2,905	79,700	1,117.31
2005-12-05	2,890	2,900	2,870	2,885	62,500	1,109.62
2005-12-02	2,890	2,910	2,865	2,890	55,600	1,111.54
2005-12-01	2,900	2,900	2,800	2,900	74,700	1,115.38
2005-11-30	2,815	2,925	2,800	2,900	158,300	1,115.38
2005-11-29	2,785	2,810	2,785	2,795	46,100	1,075
2005-11-28	2,790	2,800	2,780	2,785	31,400	1,071.15
2005-11-25	2,780	2,785	2,755	2,775	21,500	1,067.31
2005-11-24	2,820	2,820	2,775	2,785	51,900	1,071.15
2005-11-22	2,755	2,820	2,750	2,805	65,300	1,078.85
2005-11-21	2,770	2,785	2,750	2,750	72,100	1,057.69
2005-11-18	2,760	2,765	2,745	2,750	56,800	1,057.69
2005-11-17	2,730	2,760	2,725	2,745	47,400	1,055.77
2005-11-16	2,715	2,730	2,705	2,730	41,500	1,050
2005-11-15	2,710	2,735	2,705	2,720	23,100	1,046.15
2005-11-14	2,720	2,740	2,700	2,705	55,500	1,040.38
2005-11-11	2,760	2,770	2,715	2,730	75,400	1,050
2005-11-10	2,740	2,785	2,740	2,760	50,300	1,061.54
2005-11-09	2,740	2,790	2,730	2,750	42,000	1,057.69
2005-11-08	2,780	2,800	2,735	2,755	76,200	1,059.62
2005-11-07	2,810	2,840	2,765	2,780	68,500	1,069.23
2005-11-04	2,850	2,850	2,780	2,820	40,200	1,084.62
2005-11-02	2,850	2,850	2,810	2,830	18,100	1,088.46
2005-11-01	2,845	2,845	2,835	2,835	11,700	1,090.38
2005-10-31	2,845	2,875	2,830	2,840	31,900	1,092.31
2005-10-28	2,810	2,840	2,805	2,830	22,300	1,088.46
2005-10-27	2,845	2,845	2,800	2,810	25,200	1,080.77
2005-10-26	2,795	2,855	2,785	2,855	89,600	1,098.08
2005-10-25	2,715	2,785	2,705	2,765	84,700	1,063.46
2005-10-24	2,715	2,715	2,670	2,690	38,600	1,034.62
2005-10-21	2,730	2,730	2,670	2,675	31,300	1,028.85
2005-10-20	2,680	2,730	2,670	2,730	34,900	1,050
2005-10-19	2,635	2,675	2,615	2,650	58,300	1,019.23
2005-10-18	2,640	2,660	2,615	2,630	44,300	1,011.54
2005-10-17	2,670	2,675	2,595	2,605	69,100	1,001.92
2005-10-14	2,730	2,730	2,630	2,640	46,900	1,015.38
2005-10-13	2,715	2,745	2,655	2,660	44,800	1,023.08
2005-10-12	2,760	2,770	2,710	2,710	38,400	1,042.31
2005-10-11	2,710	2,750	2,705	2,750	38,300	1,057.69
2005-10-07	2,740	2,770	2,720	2,720	39,200	1,046.15
2005-10-06	2,775	2,785	2,730	2,735	34,800	1,051.92
2005-10-05	2,885	2,885	2,810	2,810	56,700	1,080.77
2005-10-04	2,840	2,900	2,830	2,880	109,900	1,107.69
2005-10-03	2,760	2,840	2,755	2,830	151,100	1,088.46
2005-09-30	2,780	2,780	2,750	2,755	52,100	1,059.62
2005-09-29	2,740	2,750	2,710	2,750	43,500	1,057.69
2005-09-28	2,765	2,770	2,740	2,745	27,700	1,055.77
2005-09-27	2,785	2,785	2,740	2,760	70,500	1,061.54
2005-09-26	2,765	2,785	2,755	2,785	105,300	1,071.15
2005-09-22	2,745	2,760	2,740	2,755	49,500	1,059.62
2005-09-21	2,750	2,750	2,725	2,750	52,600	1,057.69
2005-09-20	2,725	2,750	2,720	2,750	79,800	1,057.69
2005-09-16	2,725	2,725	2,700	2,715	40,400	1,044.23
2005-09-15	2,745	2,745	2,695	2,705	56,200	1,040.38
2005-09-14	2,725	2,725	2,690	2,720	69,200	1,046.15
2005-09-13	2,625	2,750	2,620	2,750	126,800	1,057.69
2005-09-12	2,610	2,620	2,590	2,605	79,300	1,001.92
2005-09-09	2,585	2,600	2,585	2,595	60,700	998.08
2005-09-08	2,575	2,610	2,570	2,600	85,800	1,000
2005-09-07	2,580	2,605	2,580	2,585	87,500	994.23
2005-09-06	2,620	2,630	2,585	2,595	87,200	998.08
2005-09-05	2,650	2,660	2,620	2,645	64,900	1,017.31
2005-09-02	2,650	2,670	2,645	2,655	55,000	1,021.15
2005-09-01	2,710	2,710	2,655	2,655	51,400	1,021.15
2005-08-31	2,700	2,700	2,680	2,685	25,000	1,032.69
2005-08-30	2,690	2,710	2,680	2,695	43,800	1,036.54
2005-08-29	2,740	2,750	2,685	2,685	42,100	1,032.69
2005-08-26	2,725	2,750	2,695	2,735	71,600	1,051.92
2005-08-25	2,700	2,735	2,700	2,725	72,200	1,048.08
2005-08-24	2,700	2,730	2,700	2,725	80,500	1,048.08
2005-08-23	2,735	2,740	2,690	2,690	100,000	1,034.62
2005-08-22	2,740	2,765	2,735	2,745	69,400	1,055.77
2005-08-19	2,735	2,740	2,730	2,735	30,600	1,051.92
2005-08-18	2,770	2,780	2,730	2,740	52,900	1,053.85
2005-08-17	2,785	2,785	2,760	2,770	34,100	1,065.38
2005-08-16	2,755	2,780	2,755	2,780	30,400	1,069.23
2005-08-15	2,785	2,785	2,750	2,755	52,800	1,059.62
2005-08-12	2,800	2,800	2,765	2,780	45,900	1,069.23
2005-08-11	2,860	2,875	2,830	2,840	28,200	1,092.31
2005-08-10	2,825	2,865	2,825	2,850	54,400	1,096.15
2005-08-09	2,770	2,830	2,770	2,815	40,000	1,082.69
2005-08-08	2,650	2,720	2,640	2,715	53,400	1,044.23
2005-08-05	2,745	2,765	2,680	2,680	71,400	1,030.77
2005-08-04	2,825	2,850	2,720	2,730	90,100	1,050
2005-08-03	2,895	2,895	2,820	2,835	23,700	1,090.38
2005-08-02	2,880	2,895	2,820	2,895	59,700	1,113.46
2005-08-01	2,900	2,950	2,895	2,920	120,200	1,123.08
2005-07-29	2,915	2,920	2,810	2,875	87,000	1,105.77
2005-07-28	2,900	2,950	2,875	2,920	285,600	1,123.08
2005-07-27	2,740	2,750	2,725	2,750	24,500	1,057.69
2005-07-26	2,720	2,735	2,710	2,735	20,400	1,051.92
2005-07-25	2,710	2,730	2,705	2,725	20,300	1,048.08
2005-07-22	2,680	2,715	2,670	2,705	18,100	1,040.38
2005-07-21	2,700	2,715	2,680	2,690	31,600	1,034.62
2005-07-20	2,740	2,740	2,720	2,725	18,500	1,048.08
2005-07-19	2,760	2,760	2,720	2,745	36,200	1,055.77
2005-07-15	2,730	2,760	2,725	2,760	50,700	1,061.54
2005-07-14	2,745	2,760	2,715	2,715	39,900	1,044.23
2005-07-13	2,760	2,760	2,670	2,750	82,100	1,057.69
2005-07-12	2,675	2,780	2,670	2,770	196,700	1,065.38
2005-07-11	2,645	2,670	2,630	2,665	67,800	1,025
2005-07-08	2,630	2,640	2,615	2,615	61,300	1,005.77
2005-07-07	2,580	2,600	2,580	2,600	37,500	1,000
2005-07-06	2,560	2,600	2,560	2,580	22,500	992.31
2005-07-05	2,580	2,600	2,565	2,565	26,200	986.54
2005-07-04	2,600	2,600	2,590	2,600	19,400	1,000
2005-07-01	2,600	2,610	2,600	2,600	24,200	1,000
2005-06-30	2,610	2,630	2,605	2,620	49,500	1,007.69
2005-06-29	2,575	2,645	2,575	2,610	57,400	1,003.85
2005-06-28	2,550	2,570	2,545	2,570	34,900	988.46
2005-06-27	2,560	2,560	2,535	2,555	44,200	982.69
2005-06-24	2,565	2,570	2,555	2,570	35,500	988.46
2005-06-23	2,585	2,590	2,570	2,585	42,100	994.23
2005-06-22	2,595	2,595	2,570	2,580	32,800	992.31
2005-06-21	2,570	2,595	2,555	2,590	59,900	996.15
2005-06-20	2,555	2,580	2,545	2,570	62,600	988.46
2005-06-17	2,450	2,535	2,445	2,535	109,300	975
2005-06-16	2,410	2,445	2,410	2,425	88,200	932.69
2005-06-15	2,320	2,440	2,300	2,410	145,100	926.92
2005-06-14	2,250	2,300	2,250	2,285	72,700	878.85
2005-06-13	2,280	2,280	2,250	2,250	45,600	865.39
2005-06-10	2,250	2,285	2,250	2,275	60,300	875
2005-06-09	2,300	2,310	2,265	2,265	26,900	871.15
2005-06-08	2,300	2,310	2,295	2,300	22,900	884.62
2005-06-07	2,335	2,335	2,305	2,310	30,200	888.46
2005-06-06	2,360	2,360	2,315	2,340	23,200	900
2005-06-03	2,360	2,360	2,340	2,355	17,700	905.77
2005-06-02	2,365	2,375	2,355	2,360	22,400	907.69
2005-06-01	2,380	2,380	2,350	2,365	25,200	909.62
2005-05-31	2,395	2,405	2,365	2,380	32,300	915.39
2005-05-30	2,380	2,400	2,365	2,380	20,400	915.39
2005-05-27	2,365	2,435	2,365	2,380	14,700	915.39
2005-05-26	2,370	2,375	2,345	2,360	35,200	907.69
2005-05-25	2,390	2,400	2,355	2,370	60,200	911.54
2005-05-24	2,425	2,425	2,350	2,355	28,800	905.77
2005-05-23	2,400	2,425	2,390	2,415	81,900	928.85
2005-05-20	2,485	2,485	2,390	2,390	20,500	919.23
2005-05-19	2,400	2,450	2,395	2,430	23,700	934.62
2005-05-18	2,380	2,380	2,160	2,360	61,500	907.69
2005-05-17	2,485	2,505	2,405	2,410	24,600	926.92
2005-05-16	2,515	2,550	2,460	2,475	12,900	951.92
2005-05-13	2,540	2,545	2,460	2,475	25,600	951.92
2005-05-12	2,545	2,560	2,525	2,540	16,000	976.92
2005-05-11	2,550	2,590	2,545	2,550	19,000	980.77
2005-05-10	2,600	2,615	2,575	2,595	19,200	998.08
2005-05-09	2,630	2,650	2,610	2,625	50,700	1,009.62
2005-05-06	2,580	2,605	2,540	2,550	65,400	980.77
2005-05-02	2,410	2,505	2,410	2,480	32,200	953.85
2005-04-28	2,435	2,435	2,400	2,410	10,600	926.92
2005-04-27	2,425	2,445	2,400	2,440	10,400	938.46
2005-04-26	2,425	2,450	2,425	2,445	11,300	940.39
2005-04-25	2,460	2,465	2,430	2,430	9,900	934.62
2005-04-22	2,480	2,480	2,455	2,460	16,000	946.15
2005-04-21	2,410	2,450	2,360	2,415	37,100	928.85
2005-04-20	2,490	2,510	2,465	2,480	37,300	953.85
2005-04-19	2,400	2,490	2,390	2,470	49,800	950
2005-04-18	2,530	2,530	2,405	2,415	52,900	928.85
2005-04-15	2,600	2,600	2,540	2,555	31,700	982.69
2005-04-14	2,645	2,645	2,615	2,625	16,500	1,009.62
2005-04-13	2,610	2,660	2,610	2,655	40,000	1,021.15
2005-04-12	2,635	2,635	2,590	2,590	20,800	996.15
2005-04-11	2,660	2,660	2,610	2,640	15,900	1,015.38
2005-04-08	2,645	2,660	2,630	2,660	22,000	1,023.08
2005-04-07	2,650	2,660	2,620	2,660	30,800	1,023.08
2005-04-06	2,645	2,645	2,630	2,640	26,900	1,015.38
2005-04-05	2,590	2,640	2,590	2,620	27,200	1,007.69
2005-04-04	2,575	2,590	2,570	2,585	18,800	994.23
2005-04-01	2,555	2,605	2,555	2,595	22,100	998.08
2005-03-31	2,585	2,640	2,575	2,635	35,200	1,013.46
2005-03-30	2,610	2,670	2,550	2,570	37,400	988.46
2005-03-29	2,650	2,670	2,590	2,610	101,200	1,003.85
2005-03-28	2,520	2,595	2,520	2,580	32,400	992.31
2005-03-25	2,550	2,550	2,510	2,520	34,900	969.23
2005-03-24	2,580	2,585	2,540	2,540	32,700	976.92
2005-03-23	2,625	2,625	2,570	2,580	34,600	992.31
2005-03-22	2,625	2,630	2,610	2,615	25,000	1,005.77
2005-03-18	2,615	2,615	2,590	2,615	30,900	1,005.77
2005-03-17	2,575	2,615	2,575	2,595	24,000	998.08
2005-03-16	2,600	2,615	2,565	2,605	43,900	1,001.92
2005-03-15	2,650	2,665	2,585	2,605	58,600	1,001.92
2005-03-14	2,685	2,685	2,650	2,670	23,300	1,026.92
2005-03-11	2,700	2,705	2,675	2,685	52,900	1,032.69
2005-03-10	2,695	2,700	2,685	2,700	35,800	1,038.46
2005-03-09	2,700	2,710	2,680	2,690	40,600	1,034.62
2005-03-08	2,710	2,725	2,680	2,695	46,000	1,036.54
2005-03-07	2,690	2,730	2,685	2,710	139,300	1,042.31
2005-03-04	2,690	2,695	2,660	2,670	25,800	1,026.92
2005-03-03	2,700	2,700	2,670	2,690	59,500	1,034.62
2005-03-02	2,700	2,700	2,655	2,685	43,800	1,032.69
2005-03-01	2,715	2,725	2,690	2,705	139,800	1,040.38
2005-02-28	2,590	2,695	2,585	2,690	181,500	1,034.62
2005-02-25	2,575	2,595	2,570	2,580	84,900	992.31
2005-02-24	2,490	2,580	2,490	2,560	147,100	984.62
2005-02-23	2,360	2,490	2,355	2,480	134,700	953.85
2005-02-22	2,415	2,415	2,370	2,385	41,200	917.31
2005-02-21	2,440	2,440	2,415	2,415	22,900	928.85
2005-02-18	2,445	2,445	2,355	2,430	35,000	934.62
2005-02-17	2,465	2,475	2,445	2,450	36,400	942.31
2005-02-16	2,460	2,480	2,460	2,475	26,900	951.92
2005-02-15	2,445	2,465	2,445	2,460	11,200	946.15
2005-02-14	2,485	2,490	2,430	2,445	44,800	940.39
2005-02-10	2,500	2,505	2,445	2,475	66,500	951.92
2005-02-09	2,530	2,530	2,495	2,500	55,700	961.54
2005-02-08	2,500	2,520	2,480	2,505	64,300	963.46
2005-02-07	2,445	2,495	2,445	2,490	35,700	957.69
2005-02-04	2,435	2,450	2,420	2,435	37,000	936.54
2005-02-03	2,505	2,505	2,435	2,475	30,900	951.92
2005-02-02	2,535	2,535	2,485	2,510	50,100	965.39
2005-02-01	2,485	2,525	2,475	2,520	85,200	969.23
2005-01-31	2,455	2,480	2,440	2,480	39,300	953.85
2005-01-28	2,420	2,450	2,420	2,445	29,600	940.39
2005-01-27	2,470	2,475	2,440	2,445	16,600	940.39
2005-01-26	2,465	2,475	2,450	2,465	25,700	948.08
2005-01-25	2,485	2,485	2,430	2,450	31,600	942.31
2005-01-24	2,490	2,500	2,470	2,485	46,500	955.77
2005-01-21	2,490	2,515	2,480	2,510	46,100	965.39
2005-01-20	2,495	2,560	2,450	2,515	167,900	967.31
2005-01-19	2,385	2,530	2,380	2,495	251,500	959.62
2005-01-18	2,330	2,345	2,320	2,325	25,800	894.23
2005-01-17	2,320	2,345	2,310	2,335	27,600	898.08
2005-01-14	2,260	2,305	2,250	2,300	37,800	884.62
2005-01-13	2,330	2,330	2,270	2,300	25,200	884.62
2005-01-12	2,360	2,370	2,330	2,335	43,900	898.08
2005-01-11	2,340	2,360	2,325	2,345	36,300	901.92
2005-01-07	2,275	2,315	2,275	2,310	48,700	888.46
2005-01-06	2,245	2,295	2,240	2,270	42,100	873.08
2005-01-05	2,210	2,240	2,200	2,225	23,400	855.77
2005-01-04	2,190	2,220	2,180	2,215	14,800	851.92

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