6914 オプテックスグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	849	861	840	842	58,600	421
2009-12-29	883	883	866	869	14,800	434.50
2009-12-28	885	892	872	883	27,100	441.50
2009-12-25	895	898	874	893	41,000	446.50
2009-12-24	903	903	872	888	55,000	444
2009-12-22	870	897	855	887	79,300	443.50
2009-12-21	873	880	865	868	72,100	434
2009-12-18	865	873	864	869	14,200	434.50
2009-12-17	873	883	864	864	17,600	432
2009-12-16	860	890	860	863	24,600	431.50
2009-12-15	867	869	854	862	27,200	431
2009-12-14	866	866	840	847	22,600	423.50
2009-12-11	845	864	842	856	41,900	428
2009-12-10	864	874	846	846	22,800	423
2009-12-09	875	880	861	863	17,400	431.50
2009-12-08	879	896	875	875	12,700	437.50
2009-12-07	873	891	871	876	20,100	438
2009-12-04	857	874	848	866	26,300	433
2009-12-03	841	868	837	864	44,500	432
2009-12-02	830	855	827	840	22,500	420
2009-12-01	821	852	820	841	28,300	420.50
2009-11-30	804	828	804	826	17,800	413
2009-11-27	819	819	797	797	16,100	398.50
2009-11-26	812	828	810	814	13,300	407
2009-11-25	820	820	797	812	40,900	406
2009-11-24	836	847	817	820	25,300	410
2009-11-20	824	851	820	836	39,800	418
2009-11-19	840	850	821	826	24,200	413
2009-11-18	820	848	820	832	39,200	416
2009-11-17	837	845	817	823	19,800	411.50
2009-11-16	855	860	830	839	35,300	419.50
2009-11-13	842	873	840	855	31,400	427.50
2009-11-12	887	888	857	859	61,100	429.50
2009-11-11	913	913	897	897	16,600	448.50
2009-11-10	919	925	900	908	24,600	454
2009-11-09	940	940	912	918	26,600	459
2009-11-06	968	975	933	943	73,900	471.50
2009-11-05	974	995	974	990	27,800	495
2009-11-04	985	993	980	993	24,400	496.50
2009-11-02	999	999	978	994	10,200	497
2009-10-30	1,011	1,015	987	1,003	38,200	501.50
2009-10-29	996	996	973	988	27,700	494
2009-10-28	1,013	1,016	986	995	26,700	497.50
2009-10-27	1,005	1,005	981	997	25,200	498.50
2009-10-26	993	1,025	993	1,013	25,500	506.50
2009-10-23	1,031	1,031	987	992	52,300	496
2009-10-22	1,000	1,007	965	994	46,000	497
2009-10-21	1,009	1,015	1,003	1,009	17,400	504.50
2009-10-20	1,012	1,030	1,012	1,018	16,500	509
2009-10-19	1,010	1,031	1,007	1,018	48,500	509
2009-10-16	1,035	1,035	1,002	1,009	14,000	504.50
2009-10-15	1,022	1,042	1,010	1,019	16,900	509.50
2009-10-14	1,035	1,035	1,003	1,007	22,200	503.50
2009-10-13	1,020	1,045	1,011	1,037	21,800	518.50
2009-10-09	1,039	1,039	1,012	1,034	12,500	517
2009-10-08	1,042	1,042	1,020	1,028	19,000	514
2009-10-07	1,055	1,079	1,030	1,047	39,100	523.50
2009-10-06	1,024	1,068	1,009	1,032	44,600	516
2009-10-05	1,019	1,046	1,019	1,044	22,400	522
2009-10-02	1,049	1,097	1,049	1,079	20,500	539.50
2009-10-01	1,119	1,140	1,115	1,129	62,800	564.50
2009-09-30	1,077	1,106	1,042	1,106	18,900	553
2009-09-29	1,036	1,084	1,021	1,080	30,400	540
2009-09-28	1,070	1,106	1,048	1,069	24,200	534.50
2009-09-25	1,120	1,120	1,065	1,086	30,300	543
2009-09-24	1,107	1,127	1,082	1,120	29,500	560
2009-09-18	1,102	1,119	1,056	1,119	34,300	559.50
2009-09-17	1,140	1,147	1,103	1,113	61,000	556.50
2009-09-16	1,124	1,201	1,119	1,140	54,700	570
2009-09-15	1,102	1,128	1,100	1,128	28,600	564
2009-09-14	1,126	1,126	1,110	1,122	31,300	561
2009-09-11	1,143	1,143	1,117	1,128	28,700	564
2009-09-10	1,124	1,143	1,122	1,135	25,200	567.50
2009-09-09	1,136	1,136	1,114	1,121	13,700	560.50
2009-09-08	1,124	1,139	1,111	1,132	32,600	566
2009-09-07	1,130	1,130	1,110	1,124	11,700	562
2009-09-04	1,121	1,138	1,119	1,133	31,000	566.50
2009-09-03	1,146	1,146	1,100	1,105	44,000	552.50
2009-09-02	1,150	1,150	1,127	1,143	27,800	571.50
2009-09-01	1,120	1,164	1,119	1,157	46,200	578.50
2009-08-31	1,141	1,145	1,110	1,110	46,500	555
2009-08-28	1,125	1,128	1,116	1,127	14,200	563.50
2009-08-27	1,121	1,131	1,108	1,128	49,100	564
2009-08-26	1,090	1,132	1,070	1,121	83,800	560.50
2009-08-25	1,105	1,109	1,080	1,089	51,900	544.50
2009-08-24	1,080	1,100	1,040	1,085	32,700	542.50
2009-08-21	1,058	1,070	1,024	1,040	25,800	520
2009-08-20	1,030	1,047	1,017	1,045	26,200	522.50
2009-08-19	1,031	1,049	1,023	1,027	28,000	513.50
2009-08-18	1,014	1,036	999	1,033	39,000	516.50
2009-08-17	1,010	1,020	1,005	1,015	34,300	507.50
2009-08-14	995	1,025	990	1,007	54,600	503.50
2009-08-13	971	994	959	991	68,800	495.50
2009-08-12	950	967	940	962	39,000	481
2009-08-11	939	953	938	950	40,600	475
2009-08-10	958	967	946	949	65,000	474.50
2009-08-07	939	948	923	936	73,800	468
2009-08-06	934	943	929	932	62,300	466
2009-08-05	968	968	940	963	30,400	481.50
2009-08-04	969	976	952	967	23,200	483.50
2009-08-03	962	968	956	968	15,500	484
2009-07-31	961	965	950	958	28,300	479
2009-07-30	954	966	954	961	26,300	480.50
2009-07-29	940	956	940	954	26,200	477
2009-07-28	945	947	939	945	29,800	472.50
2009-07-27	930	942	929	940	40,400	470
2009-07-24	939	939	920	928	17,700	464
2009-07-23	914	928	912	916	31,600	458
2009-07-22	908	918	904	912	36,800	456
2009-07-21	887	924	880	903	108,200	451.50
2009-07-17	944	944	935	937	34,400	468.50
2009-07-16	939	945	928	936	83,800	468
2009-07-15	915	922	911	921	36,800	460.50
2009-07-14	907	920	905	914	39,200	457
2009-07-13	933	948	900	903	34,800	451.50
2009-07-10	931	952	922	931	47,100	465.50
2009-07-09	932	941	930	931	23,600	465.50
2009-07-08	959	959	939	942	28,200	471
2009-07-07	945	965	943	957	46,600	478.50
2009-07-06	950	953	940	944	33,800	472
2009-07-03	931	953	922	950	47,100	475
2009-07-02	940	959	940	949	46,700	474.50
2009-07-01	929	960	929	948	39,500	474
2009-06-30	945	949	932	949	60,000	474.50
2009-06-29	932	951	932	939	32,700	469.50
2009-06-26	940	942	920	927	43,300	463.50
2009-06-25	945	952	916	941	91,400	470.50
2009-06-24	960	970	952	962	33,600	481
2009-06-23	960	970	950	954	40,100	477
2009-06-22	966	975	962	962	33,200	481
2009-06-19	952	975	952	962	35,900	481
2009-06-18	970	970	943	951	31,400	475.50
2009-06-17	969	998	963	980	44,100	490
2009-06-16	967	973	962	966	49,900	483
2009-06-15	961	985	960	979	61,700	489.50
2009-06-12	940	980	930	967	110,400	483.50
2009-06-11	940	944	922	930	39,100	465
2009-06-10	940	940	915	938	50,300	469
2009-06-09	936	942	930	937	24,300	468.50
2009-06-08	947	950	936	936	45,000	468
2009-06-05	940	950	930	938	54,200	469
2009-06-04	899	930	890	924	39,300	462
2009-06-03	910	917	880	900	32,500	450
2009-06-02	920	920	906	910	25,100	455
2009-06-01	884	919	881	903	55,400	451.50
2009-05-29	870	884	866	879	49,800	439.50
2009-05-28	863	869	853	864	28,400	432
2009-05-27	860	865	855	861	37,800	430.50
2009-05-26	855	858	846	855	30,900	427.50
2009-05-25	844	847	832	843	22,300	421.50
2009-05-22	818	831	818	824	19,800	412
2009-05-21	820	826	812	826	24,900	413
2009-05-20	819	834	817	825	53,500	412.50
2009-05-19	824	829	822	829	16,000	414.50
2009-05-18	810	820	810	811	20,800	405.50
2009-05-15	806	817	806	815	12,300	407.50
2009-05-14	806	816	806	809	13,100	404.50
2009-05-13	827	830	806	809	34,000	404.50
2009-05-12	807	827	805	818	35,700	409
2009-05-11	823	833	820	827	13,800	413.50
2009-05-08	825	834	812	822	21,700	411
2009-05-07	825	835	820	824	60,500	412
2009-05-01	816	820	809	818	13,800	409
2009-04-30	804	814	800	808	22,000	404
2009-04-28	812	816	795	795	23,300	397.50
2009-04-27	819	820	803	807	28,400	403.50
2009-04-24	825	825	815	815	34,100	407.50
2009-04-23	814	821	810	815	16,600	407.50
2009-04-22	817	822	808	815	31,000	407.50
2009-04-21	826	828	811	822	20,500	411
2009-04-20	830	836	824	832	16,100	416
2009-04-17	817	835	817	829	23,300	414.50
2009-04-16	822	836	812	817	13,100	408.50
2009-04-15	824	833	811	817	19,300	408.50
2009-04-14	806	834	804	816	19,000	408
2009-04-13	801	822	800	806	13,900	403
2009-04-10	837	837	794	800	60,600	400
2009-04-09	824	830	811	827	30,900	413.50
2009-04-08	845	845	821	823	29,600	411.50
2009-04-07	874	874	848	854	13,400	427
2009-04-06	863	875	861	870	16,400	435
2009-04-03	858	860	842	856	15,500	428
2009-04-02	854	857	838	850	18,500	425
2009-04-01	834	842	821	834	17,400	417
2009-03-31	830	848	820	824	21,600	412
2009-03-30	864	880	842	842	16,000	421
2009-03-27	890	890	842	874	31,900	437
2009-03-26	868	885	865	885	18,900	442.50
2009-03-25	855	865	840	865	22,000	432.50
2009-03-24	850	855	830	855	26,500	427.50
2009-03-23	814	839	800	836	19,000	418
2009-03-19	817	820	791	805	32,900	402.50
2009-03-18	814	819	810	810	35,100	405
2009-03-17	840	861	830	840	41,300	420
2009-03-16	811	868	811	850	40,800	425
2009-03-13	751	819	751	787	45,400	393.50
2009-03-12	768	786	768	780	12,900	390
2009-03-11	785	785	766	778	11,600	389
2009-03-10	770	770	751	758	11,200	379
2009-03-09	786	786	769	776	19,700	388
2009-03-06	818	827	795	796	17,800	398
2009-03-05	818	823	801	816	29,300	408
2009-03-04	791	810	780	808	12,400	404
2009-03-03	800	809	775	791	14,500	395.50
2009-03-02	794	816	794	810	11,600	405
2009-02-27	834	834	806	824	16,100	412
2009-02-26	874	874	824	839	18,700	419.50
2009-02-25	890	890	836	873	14,600	436.50
2009-02-24	848	858	837	850	15,400	425
2009-02-23	851	858	841	858	13,000	429
2009-02-20	878	880	852	857	11,600	428.50
2009-02-19	866	879	866	874	10,600	437
2009-02-18	873	877	866	875	13,200	437.50
2009-02-17	865	879	862	873	10,700	436.50
2009-02-16	875	880	858	861	30,800	430.50
2009-02-13	852	875	842	848	34,400	424
2009-02-12	849	849	820	842	13,400	421
2009-02-10	841	863	835	858	12,300	429
2009-02-09	832	847	832	840	10,100	420
2009-02-06	850	859	830	841	10,900	420.50
2009-02-05	852	859	845	854	19,100	427
2009-02-04	836	860	836	857	21,000	428.50
2009-02-03	835	863	830	833	31,700	416.50
2009-02-02	798	840	798	835	26,900	417.50
2009-01-30	800	804	784	797	17,000	398.50
2009-01-29	804	817	802	814	31,600	407
2009-01-28	838	838	801	812	33,900	406
2009-01-27	800	830	796	830	39,700	415
2009-01-26	780	801	775	799	23,400	399.50
2009-01-23	793	793	780	791	16,900	395.50
2009-01-22	772	794	772	792	20,900	396
2009-01-21	750	777	750	762	24,200	381
2009-01-20	756	770	750	761	20,200	380.50
2009-01-19	750	760	746	756	37,900	378
2009-01-16	746	763	746	755	60,700	377.50
2009-01-15	758	760	742	745	54,800	372.50
2009-01-14	766	774	754	768	37,800	384
2009-01-13	781	781	762	766	20,500	383
2009-01-09	786	791	775	780	24,600	390
2009-01-08	771	778	768	776	25,100	388
2009-01-07	794	803	790	795	43,700	397.50
2009-01-06	801	807	801	803	23,700	401.50
2009-01-05	808	810	796	801	7,000	400.50

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