6914 オプテックスグループ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,687	1,687	1,662	1,670	21,400	835
2007-12-27	1,730	1,730	1,690	1,696	43,700	848
2007-12-26	1,672	1,720	1,670	1,716	60,900	858
2007-12-25	1,666	1,675	1,656	1,672	48,600	836
2007-12-21	1,630	1,674	1,622	1,673	118,000	836.50
2007-12-20	1,663	1,663	1,624	1,628	60,900	814
2007-12-19	1,665	1,675	1,647	1,647	58,700	823.50
2007-12-18	1,650	1,680	1,642	1,665	79,300	832.50
2007-12-17	1,712	1,712	1,650	1,652	68,600	826
2007-12-14	1,732	1,733	1,682	1,691	94,600	845.50
2007-12-13	1,719	1,730	1,700	1,702	104,500	851
2007-12-12	1,720	1,725	1,701	1,714	88,400	857
2007-12-11	1,756	1,764	1,722	1,733	75,900	866.50
2007-12-10	1,798	1,798	1,741	1,748	83,300	874
2007-12-07	1,760	1,797	1,760	1,782	59,100	891
2007-12-06	1,778	1,778	1,721	1,766	57,200	883
2007-12-05	1,712	1,748	1,692	1,748	117,200	874
2007-12-04	1,735	1,735	1,680	1,682	73,700	841
2007-12-03	1,735	1,763	1,717	1,724	97,800	862
2007-11-30	1,754	1,767	1,726	1,734	194,900	867
2007-11-29	1,708	1,763	1,708	1,752	112,100	876
2007-11-28	1,692	1,720	1,669	1,694	59,600	847
2007-11-27	1,670	1,710	1,649	1,684	86,300	842
2007-11-26	1,682	1,700	1,662	1,682	141,200	841
2007-11-22	1,667	1,691	1,630	1,683	119,400	841.50
2007-11-21	1,733	1,767	1,658	1,666	155,300	833
2007-11-20	1,730	1,756	1,649	1,732	182,400	866
2007-11-19	1,891	1,892	1,820	1,844	117,600	922
2007-11-16	1,900	1,927	1,874	1,920	116,600	960
2007-11-15	1,880	1,962	1,860	1,955	143,000	977.50
2007-11-14	1,841	1,890	1,823	1,850	138,300	925
2007-11-13	1,821	1,854	1,816	1,829	59,600	914.50
2007-11-12	1,912	1,912	1,823	1,830	91,500	915
2007-11-09	1,931	1,950	1,910	1,912	61,200	956
2007-11-08	1,928	1,937	1,911	1,924	103,500	962
2007-11-07	2,090	2,135	1,985	1,988	107,700	994
2007-11-06	2,090	2,110	2,075	2,075	53,000	1,037.50
2007-11-05	2,130	2,130	2,080	2,090	69,700	1,045
2007-11-02	2,160	2,170	2,145	2,145	87,800	1,072.50
2007-11-01	2,265	2,265	2,215	2,225	84,600	1,112.50
2007-10-31	2,200	2,280	2,180	2,275	94,500	1,137.50
2007-10-30	2,310	2,350	2,275	2,325	71,700	1,162.50
2007-10-29	2,230	2,325	2,220	2,310	82,000	1,155
2007-10-26	2,180	2,205	2,145	2,200	114,000	1,100
2007-10-25	2,225	2,230	2,175	2,180	47,500	1,090
2007-10-24	2,250	2,260	2,190	2,200	59,900	1,100
2007-10-23	2,240	2,255	2,230	2,235	58,500	1,117.50
2007-10-22	2,270	2,270	2,240	2,240	69,000	1,120
2007-10-19	2,360	2,360	2,290	2,310	65,900	1,155
2007-10-18	2,315	2,370	2,310	2,360	31,000	1,180
2007-10-17	2,330	2,340	2,285	2,300	47,100	1,150
2007-10-16	2,375	2,375	2,310	2,310	53,400	1,155
2007-10-15	2,385	2,385	2,335	2,340	53,600	1,170
2007-10-12	2,325	2,360	2,320	2,325	134,000	1,162.50
2007-10-11	2,395	2,400	2,250	2,300	228,300	1,150
2007-10-10	2,450	2,460	2,405	2,415	31,800	1,207.50
2007-10-09	2,420	2,475	2,410	2,435	73,000	1,217.50
2007-10-05	2,430	2,445	2,380	2,415	115,600	1,207.50
2007-10-04	2,425	2,505	2,420	2,470	134,300	1,235
2007-10-03	2,500	2,515	2,470	2,475	178,100	1,237.50
2007-10-02	2,550	2,580	2,525	2,580	89,000	1,290
2007-10-01	2,550	2,565	2,535	2,560	86,300	1,280
2007-09-28	2,475	2,575	2,475	2,565	119,000	1,282.50
2007-09-27	2,410	2,470	2,400	2,470	58,200	1,235
2007-09-26	2,370	2,425	2,370	2,415	49,500	1,207.50
2007-09-25	2,355	2,370	2,340	2,365	72,200	1,182.50
2007-09-21	2,395	2,400	2,375	2,395	58,100	1,197.50
2007-09-20	2,430	2,460	2,410	2,440	71,500	1,220
2007-09-19	2,310	2,390	2,310	2,390	89,000	1,195
2007-09-18	2,360	2,360	2,300	2,330	83,900	1,165
2007-09-14	2,405	2,405	2,350	2,365	83,900	1,182.50
2007-09-13	2,435	2,440	2,365	2,370	68,800	1,185
2007-09-12	2,370	2,430	2,350	2,405	87,200	1,202.50
2007-09-11	2,310	2,360	2,310	2,350	57,200	1,175
2007-09-10	2,300	2,330	2,295	2,315	43,400	1,157.50
2007-09-07	2,315	2,340	2,310	2,340	27,400	1,170
2007-09-06	2,310	2,330	2,290	2,320	59,000	1,160
2007-09-05	2,350	2,350	2,275	2,290	51,300	1,145
2007-09-04	2,380	2,380	2,335	2,350	17,200	1,175
2007-09-03	2,380	2,380	2,325	2,350	30,200	1,175
2007-08-31	2,300	2,345	2,275	2,345	41,600	1,172.50
2007-08-30	2,280	2,295	2,260	2,295	46,100	1,147.50
2007-08-29	2,260	2,265	2,200	2,235	94,300	1,117.50
2007-08-28	2,260	2,275	2,250	2,270	59,400	1,135
2007-08-27	2,340	2,345	2,285	2,290	58,200	1,145
2007-08-24	2,300	2,315	2,255	2,270	70,400	1,135
2007-08-23	2,310	2,330	2,290	2,295	67,200	1,147.50
2007-08-22	2,355	2,355	2,300	2,305	24,800	1,152.50
2007-08-21	2,300	2,335	2,295	2,320	38,300	1,160
2007-08-20	2,410	2,410	2,285	2,295	55,400	1,147.50
2007-08-17	2,415	2,415	2,290	2,290	44,000	1,145
2007-08-16	2,430	2,445	2,365	2,400	63,800	1,200
2007-08-15	2,460	2,485	2,440	2,440	21,700	1,220
2007-08-14	2,500	2,505	2,480	2,505	30,100	1,252.50
2007-08-13	2,535	2,535	2,485	2,495	41,000	1,247.50
2007-08-10	2,500	2,505	2,440	2,455	86,800	1,227.50
2007-08-09	2,525	2,540	2,500	2,520	131,600	1,260
2007-08-08	2,570	2,570	2,500	2,515	68,900	1,257.50
2007-08-07	2,675	2,675	2,565	2,580	64,100	1,290
2007-08-06	2,610	2,665	2,595	2,660	49,000	1,330
2007-08-03	2,685	2,685	2,640	2,670	19,100	1,335
2007-08-02	2,730	2,730	2,595	2,680	73,900	1,340
2007-08-01	2,685	2,725	2,675	2,710	41,100	1,355
2007-07-31	2,660	2,720	2,660	2,715	26,900	1,357.50
2007-07-30	2,600	2,680	2,580	2,680	43,800	1,340
2007-07-27	2,620	2,675	2,610	2,640	43,700	1,320
2007-07-26	2,715	2,740	2,700	2,700	58,600	1,350
2007-07-25	2,695	2,715	2,670	2,710	60,200	1,355
2007-07-24	2,685	2,720	2,665	2,695	66,400	1,347.50
2007-07-23	2,690	2,690	2,635	2,655	47,300	1,327.50
2007-07-20	2,660	2,690	2,660	2,680	32,800	1,340
2007-07-19	2,640	2,700	2,640	2,700	50,300	1,350
2007-07-18	2,640	2,640	2,610	2,615	40,700	1,307.50
2007-07-17	2,640	2,655	2,615	2,625	40,100	1,312.50
2007-07-13	2,665	2,680	2,640	2,680	48,600	1,340
2007-07-12	2,635	2,665	2,630	2,650	50,600	1,325
2007-07-11	2,615	2,650	2,610	2,630	44,400	1,315
2007-07-10	2,670	2,670	2,610	2,650	37,800	1,325
2007-07-09	2,620	2,675	2,615	2,670	59,000	1,335
2007-07-06	2,625	2,630	2,610	2,625	64,100	1,312.50
2007-07-05	2,550	2,625	2,550	2,620	78,200	1,310
2007-07-04	2,575	2,575	2,540	2,540	29,600	1,270
2007-07-03	2,580	2,595	2,575	2,580	39,200	1,290
2007-07-02	2,565	2,580	2,550	2,570	57,200	1,285
2007-06-29	2,565	2,575	2,550	2,560	55,900	1,280
2007-06-28	2,560	2,565	2,540	2,550	68,000	1,275
2007-06-27	2,530	2,555	2,510	2,535	55,000	1,267.50
2007-06-26	2,515	2,540	2,500	2,525	44,200	1,262.50
2007-06-25	2,535	2,535	2,505	2,505	42,500	1,252.50
2007-06-22	2,515	2,530	2,500	2,525	83,200	1,262.50
2007-06-21	2,520	2,525	2,495	2,510	36,400	1,255
2007-06-20	2,540	2,555	2,525	2,540	42,100	1,270
2007-06-19	2,555	2,555	2,540	2,540	17,800	1,270
2007-06-18	2,565	2,565	2,555	2,555	20,100	1,277.50
2007-06-15	2,540	2,575	2,535	2,560	24,400	1,280
2007-06-14	2,500	2,530	2,500	2,530	17,800	1,265
2007-06-13	2,505	2,515	2,490	2,500	28,800	1,250
2007-06-12	2,515	2,520	2,505	2,510	31,900	1,255
2007-06-11	2,520	2,525	2,510	2,520	57,600	1,260
2007-06-08	2,530	2,540	2,500	2,510	54,700	1,255
2007-06-07	2,540	2,555	2,530	2,540	35,900	1,270
2007-06-06	2,555	2,560	2,545	2,555	20,900	1,277.50
2007-06-05	2,545	2,550	2,530	2,550	32,100	1,275
2007-06-04	2,575	2,575	2,525	2,535	52,600	1,267.50
2007-06-01	2,580	2,580	2,550	2,570	30,800	1,285
2007-05-31	2,575	2,585	2,550	2,575	25,700	1,287.50
2007-05-30	2,570	2,570	2,550	2,560	18,600	1,280
2007-05-29	2,580	2,580	2,560	2,565	20,900	1,282.50
2007-05-28	2,545	2,575	2,540	2,575	23,600	1,287.50
2007-05-25	2,530	2,535	2,505	2,530	25,200	1,265
2007-05-24	2,540	2,550	2,520	2,540	24,400	1,270
2007-05-23	2,570	2,575	2,550	2,555	46,600	1,277.50
2007-05-22	2,590	2,590	2,560	2,570	64,200	1,285
2007-05-21	2,600	2,630	2,580	2,595	35,000	1,297.50
2007-05-18	2,600	2,625	2,595	2,595	23,400	1,297.50
2007-05-17	2,605	2,660	2,605	2,620	15,000	1,310
2007-05-16	2,650	2,650	2,595	2,620	26,800	1,310
2007-05-15	2,720	2,720	2,630	2,645	45,100	1,322.50
2007-05-14	2,635	2,720	2,615	2,685	96,500	1,342.50
2007-05-11	2,605	2,635	2,590	2,625	35,200	1,312.50
2007-05-10	2,620	2,650	2,610	2,630	46,300	1,315
2007-05-09	2,585	2,600	2,570	2,595	35,500	1,297.50
2007-05-08	2,625	2,630	2,600	2,620	26,700	1,310
2007-05-07	2,635	2,645	2,590	2,625	32,500	1,312.50
2007-05-02	2,630	2,645	2,595	2,625	36,200	1,312.50
2007-05-01	2,570	2,660	2,560	2,650	108,200	1,325
2007-04-27	2,460	2,540	2,460	2,490	29,600	1,245
2007-04-26	2,475	2,500	2,450	2,455	33,800	1,227.50
2007-04-25	2,510	2,535	2,485	2,485	30,800	1,242.50
2007-04-24	2,485	2,505	2,480	2,500	26,800	1,250
2007-04-23	2,505	2,515	2,470	2,475	25,600	1,237.50
2007-04-20	2,455	2,490	2,450	2,475	29,600	1,237.50
2007-04-19	2,475	2,485	2,435	2,440	71,800	1,220
2007-04-18	2,505	2,510	2,460	2,475	77,700	1,237.50
2007-04-17	2,555	2,555	2,515	2,520	38,700	1,260
2007-04-16	2,585	2,595	2,550	2,550	48,500	1,275
2007-04-13	2,605	2,605	2,545	2,545	25,500	1,272.50
2007-04-12	2,575	2,615	2,545	2,575	20,600	1,287.50
2007-04-11	2,610	2,610	2,580	2,585	17,800	1,292.50
2007-04-10	2,610	2,615	2,580	2,600	37,800	1,300
2007-04-09	2,590	2,620	2,580	2,620	17,400	1,310
2007-04-06	2,595	2,610	2,580	2,590	27,900	1,295
2007-04-05	2,570	2,620	2,570	2,615	24,500	1,307.50
2007-04-04	2,550	2,620	2,550	2,610	54,100	1,305
2007-04-03	2,585	2,600	2,580	2,590	49,000	1,295
2007-04-02	2,600	2,600	2,490	2,520	66,000	1,260
2007-03-30	2,585	2,595	2,550	2,585	53,800	1,292.50
2007-03-29	2,555	2,580	2,550	2,570	42,300	1,285
2007-03-28	2,585	2,590	2,540	2,560	58,200	1,280
2007-03-27	2,615	2,625	2,575	2,580	59,800	1,290
2007-03-26	2,605	2,650	2,590	2,635	48,300	1,317.50
2007-03-23	2,650	2,650	2,590	2,625	35,600	1,312.50
2007-03-22	2,650	2,660	2,620	2,635	103,200	1,317.50
2007-03-20	2,555	2,650	2,540	2,635	96,300	1,317.50
2007-03-19	2,500	2,550	2,480	2,535	39,700	1,267.50
2007-03-16	2,450	2,510	2,450	2,505	55,900	1,252.50
2007-03-15	2,450	2,475	2,445	2,460	22,000	1,230
2007-03-14	2,495	2,495	2,435	2,435	36,700	1,217.50
2007-03-13	2,480	2,505	2,480	2,490	27,500	1,245
2007-03-12	2,500	2,525	2,490	2,505	37,500	1,252.50
2007-03-09	2,500	2,525	2,485	2,500	80,200	1,250
2007-03-08	2,490	2,500	2,485	2,500	32,800	1,250
2007-03-07	2,480	2,500	2,470	2,485	40,500	1,242.50
2007-03-06	2,470	2,510	2,465	2,505	45,600	1,252.50
2007-03-05	2,505	2,510	2,460	2,465	58,700	1,232.50
2007-03-02	2,520	2,535	2,500	2,505	33,700	1,252.50
2007-03-01	2,550	2,555	2,520	2,530	42,700	1,265
2007-02-28	2,500	2,545	2,495	2,525	71,000	1,262.50
2007-02-27	2,565	2,590	2,550	2,580	40,700	1,290
2007-02-26	2,555	2,575	2,550	2,565	69,900	1,282.50
2007-02-23	2,560	2,585	2,525	2,555	34,200	1,277.50
2007-02-22	2,540	2,575	2,540	2,555	96,200	1,277.50
2007-02-21	2,520	2,560	2,485	2,500	118,100	1,250
2007-02-20	2,540	2,560	2,500	2,550	55,900	1,275
2007-02-19	2,540	2,575	2,540	2,560	62,100	1,280
2007-02-16	2,500	2,570	2,485	2,560	77,500	1,280
2007-02-15	2,510	2,510	2,485	2,500	37,000	1,250
2007-02-14	2,480	2,520	2,475	2,505	51,100	1,252.50
2007-02-13	2,470	2,510	2,470	2,495	58,300	1,247.50
2007-02-09	2,450	2,520	2,450	2,495	96,800	1,247.50
2007-02-08	2,440	2,460	2,435	2,435	18,500	1,217.50
2007-02-07	2,450	2,470	2,435	2,435	25,500	1,217.50
2007-02-06	2,485	2,485	2,440	2,450	60,000	1,225
2007-02-05	2,500	2,525	2,470	2,480	45,400	1,240
2007-02-02	2,525	2,525	2,475	2,505	29,500	1,252.50
2007-02-01	2,495	2,530	2,485	2,525	66,500	1,262.50
2007-01-31	2,500	2,510	2,470	2,490	58,600	1,245
2007-01-30	2,475	2,510	2,475	2,500	40,900	1,250
2007-01-29	2,475	2,480	2,455	2,470	38,100	1,235
2007-01-26	2,490	2,490	2,435	2,455	25,000	1,227.50
2007-01-25	2,490	2,525	2,485	2,500	67,600	1,250
2007-01-24	2,485	2,490	2,465	2,475	28,300	1,237.50
2007-01-23	2,500	2,510	2,480	2,490	27,800	1,245
2007-01-22	2,470	2,475	2,450	2,470	21,100	1,235
2007-01-19	2,425	2,465	2,420	2,460	42,900	1,230
2007-01-18	2,425	2,440	2,415	2,420	28,100	1,210
2007-01-17	2,440	2,445	2,415	2,425	33,300	1,212.50
2007-01-16	2,435	2,460	2,435	2,445	22,600	1,222.50
2007-01-15	2,465	2,480	2,440	2,440	34,500	1,220
2007-01-12	2,430	2,450	2,425	2,440	22,700	1,220
2007-01-11	2,430	2,450	2,410	2,415	25,400	1,207.50
2007-01-10	2,470	2,475	2,420	2,430	23,700	1,215
2007-01-09	2,470	2,475	2,440	2,470	40,000	1,235
2007-01-05	2,505	2,510	2,470	2,470	26,500	1,235
2007-01-04	2,535	2,550	2,500	2,500	25,800	1,250

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