6914 オプテックスグループ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2061,2251,2001,20741,400603.50
2010-12-291,1871,1871,1591,18113,100590.50
2010-12-281,1791,2071,1601,18614,900593
2010-12-271,1801,1891,1761,18313,000591.50
2010-12-241,1971,1971,1761,18135,200590.50
2010-12-221,2251,2331,1861,19735,600598.50
2010-12-211,2201,2401,2181,23827,600619
2010-12-201,2321,2321,2131,22133,400610.50
2010-12-171,2401,2481,2311,23162,500615.50
2010-12-161,2191,2491,2111,23452,000617
2010-12-151,1991,2201,1991,21144,900605.50
2010-12-141,1841,1941,1821,19024,200595
2010-12-131,1311,1901,1311,17940,000589.50
2010-12-101,1361,1401,1281,13144,200565.50
2010-12-091,1361,1361,1011,12018,000560
2010-12-081,1201,1401,1181,14032,100570
2010-12-071,1101,1201,1041,12014,800560
2010-12-061,1031,1171,1031,11013,600555
2010-12-031,1431,1431,0951,11018,100555
2010-12-021,1101,1301,1091,12919,600564.50
2010-12-011,1191,1191,1031,10312,900551.50
2010-11-301,1161,1251,1011,12520,900562.50
2010-11-291,0821,1261,0821,11510,800557.50
2010-11-261,1231,1251,0891,1127,200556
2010-11-251,1071,1291,0901,12216,200561
2010-11-241,0951,1201,0911,09711,100548.50
2010-11-221,1241,1331,0701,12511,900562.50
2010-11-191,1271,1371,1231,12535,100562.50
2010-11-181,0971,1311,0891,13125,900565.50
2010-11-171,0521,0951,0521,09013,400545
2010-11-161,0631,0821,0611,08027,300540
2010-11-151,0641,0641,0291,05212,400526
2010-11-121,0491,0601,0201,05033,300525
2010-11-111,0221,0321,0201,03127,400515.50
2010-11-109991,0079961,00712,800503.50
2010-11-099859999859977,900498.50
2010-11-089929999799888,800494
2010-11-0596698695598630,400493
2010-11-049469709469518,000475.50
2010-11-029509509359459,600472.50
2010-11-0195797294695216,000476
2010-10-2997397395697229,000486
2010-10-2895897394496429,100482
2010-10-2796297996297211,400486
2010-10-2694396694395913,600479.50
2010-10-2597997994594821,500474
2010-10-2293095793094217,500471
2010-10-2193994392393411,300467
2010-10-2095095091993510,100467.50
2010-10-1993599593596311,400481.50
2010-10-189299519259488,700474
2010-10-1594094091592219,100461
2010-10-1494595794494713,900473.50
2010-10-1393895493894411,000472
2010-10-1297697792293733,000468.50
2010-10-089811,00197597616,200488
2010-10-079911,01398799415,300497
2010-10-061,0181,0199999998,800499.50
2010-10-051,0021,0139771,01314,400506.50
2010-10-041,0101,0251,0021,0028,200501
2010-10-011,0131,0241,0041,0188,500509
2010-09-301,0591,0671,0021,01010,700505
2010-09-291,0331,0841,0291,05910,800529.50
2010-09-281,0581,0631,0251,03413,400517
2010-09-271,0251,0501,0221,05021,400525
2010-09-241,0501,0551,0241,02519,800512.50
2010-09-221,0521,0641,0501,0508,600525
2010-09-211,0861,0901,0601,06417,900532
2010-09-171,0751,0931,0751,08514,400542.50
2010-09-161,1001,1051,0521,06138,100530.50
2010-09-151,0361,0701,0281,06022,200530
2010-09-141,0291,0361,0231,03612,200518
2010-09-131,0051,0251,0021,0219,800510.50
2010-09-109881,0129881,00341,500501.50
2010-09-091,0061,0099981,0077,300503.50
2010-09-081,0151,0159931,0055,900502.50
2010-09-071,0111,0481,0111,0256,200512.50
2010-09-061,0101,0291,0101,0286,900514
2010-09-031,0001,0309939995,200499.50
2010-09-021,0061,01398899319,600496.50
2010-09-011,0101,0709961,00030,200500
2010-08-311,0681,0681,0141,01832,800509
2010-08-301,0301,0711,0211,06460,200532
2010-08-271,0291,0331,0181,02936,800514.50
2010-08-269971,0289961,02825,900514
2010-08-251,0401,04997299941,600499.50
2010-08-241,0301,0601,0301,03948,500519.50
2010-08-231,0781,0781,0481,05023,200525
2010-08-201,0681,0951,0621,07850,300539
2010-08-191,0511,0601,0511,0589,700529
2010-08-181,0541,0591,0511,05418,800527
2010-08-171,0461,0571,0291,05315,200526.50
2010-08-161,0501,0561,0501,05112,500525.50
2010-08-131,0501,0601,0391,05120,600525.50
2010-08-121,0351,0541,0171,05267,000526
2010-08-111,0451,0481,0351,04039,400520
2010-08-101,0471,0581,0391,04556,000522.50
2010-08-099731,0269731,01741,300508.50
2010-08-0692996892996837,500484
2010-08-059309359209275,700463.50
2010-08-0492693091492912,800464.50
2010-08-0390293089691915,500459.50
2010-08-0289291689290010,100450
2010-07-3088889988589223,600446
2010-07-2991691790390311,100451.50
2010-07-2891891890891611,100458
2010-07-2790091587890817,200454
2010-07-269149168908959,100447.50
2010-07-2390590689290215,300451
2010-07-2289589587487417,900437
2010-07-2192292890990910,400454.50
2010-07-2091592391091212,400456
2010-07-169219389219229,100461
2010-07-1595597792693046,400465
2010-07-149289479289409,200470
2010-07-1391693591591610,600458
2010-07-129139169049159,500457.50
2010-07-0990191090190917,900454.50
2010-07-0890491390190829,100454
2010-07-0789191389089434,400447
2010-07-069119209009197,800459.50
2010-07-0590091789791111,600455.50
2010-07-029089088859049,700452
2010-07-019109179059148,600457
2010-06-3094794792392732,400463.50
2010-06-299649649329398,900469.50
2010-06-289709709399498,700474.50
2010-06-2598998997297523,400487.50
2010-06-2498299198298421,300492
2010-06-239901,00199099717,800498.50
2010-06-229991,0139981,00817,900504
2010-06-219791,00397999913,500499.50
2010-06-1896698896596610,800483
2010-06-179659749659676,600483.50
2010-06-1697397596396826,700484
2010-06-1595897095696613,700483
2010-06-1494496794495010,400475
2010-06-1193794492593135,200465.50
2010-06-1091692190291322,500456.50
2010-06-0993793790091636,400458
2010-06-0894096794095113,900475.50
2010-06-0796596693094211,500471
2010-06-0497198296997513,000487.50
2010-06-0395597795597126,900485.50
2010-06-0296396494695916,500479.50
2010-06-0196197496196311,500481.50
2010-05-3195398495396411,300482
2010-05-2895196693995218,500476
2010-05-2793093591592427,300462
2010-05-2695395893093426,400467
2010-05-2597098595797325,000486.50
2010-05-2498199395897455,900487
2010-05-219871,0209871,00633,600503
2010-05-201,0601,0671,0381,05531,800527.50
2010-05-191,0851,0911,0371,07820,200539
2010-05-181,1021,1121,0931,09936,100549.50
2010-05-171,1001,1251,0991,10017,300550
2010-05-141,1271,1281,1051,11522,500557.50
2010-05-131,1051,1351,1051,12725,900563.50
2010-05-121,1001,1301,0981,10144,900550.50
2010-05-111,1141,1401,0951,10622,900553
2010-05-101,1001,1251,1001,11314,600556.50
2010-05-071,1001,1181,1001,10424,100552
2010-05-061,1501,1601,1171,15133,100575.50
2010-04-301,1661,1831,1661,18033,800590
2010-04-281,1761,1761,1491,14926,200574.50
2010-04-271,1761,1921,1751,18116,100590.50
2010-04-261,1391,1951,1391,18544,500592.50
2010-04-231,1341,1361,1251,13125,500565.50
2010-04-221,1261,1271,1081,11533,700557.50
2010-04-211,1101,1371,1081,13126,700565.50
2010-04-201,1071,1201,1061,10610,400553
2010-04-191,1151,1261,1001,10719,500553.50
2010-04-161,1311,1311,1121,11310,700556.50
2010-04-151,1231,1301,1101,12421,400562
2010-04-141,1201,1201,1061,11010,100555
2010-04-131,1071,1081,0841,10522,100552.50
2010-04-121,1251,1251,1051,10711,400553.50
2010-04-091,1051,1171,1041,11410,900557
2010-04-081,1231,1231,1051,10816,100554
2010-04-071,1151,1311,1151,12311,800561.50
2010-04-061,1321,1381,1081,11529,400557.50
2010-04-051,1271,1341,1241,13015,300565
2010-04-021,1301,1301,1111,12312,200561.50
2010-04-011,1121,1261,0931,11828,100559
2010-03-311,1351,1351,1121,12514,300562.50
2010-03-301,1281,1341,1071,12424,500562
2010-03-291,1111,1351,1111,11515,400557.50
2010-03-261,0941,1141,0761,11036,200555
2010-03-251,0811,0841,0551,07332,000536.50
2010-03-241,0491,0701,0491,07018,500535
2010-03-231,0441,0691,0101,03219,100516
2010-03-191,0501,0581,0491,05310,100526.50
2010-03-181,0401,0651,0401,05015,700525
2010-03-171,0301,0451,0221,04015,900520
2010-03-161,0301,0391,0251,03018,000515
2010-03-151,0451,0561,0191,0419,600520.50
2010-03-121,0431,0501,0041,04544,500522.50
2010-03-119871,0249871,01758,500508.50
2010-03-1096297996197214,400486
2010-03-0996499096497322,100486.50
2010-03-0896297595996519,000482.50
2010-03-0596197493496621,700483
2010-03-0495195593994120,500470.50
2010-03-0398098695296513,400482.50
2010-03-0298098997398919,000494.50
2010-03-0197597997397719,400488.50
2010-02-2696998395697525,200487.50
2010-02-2594895493195427,100477
2010-02-2493694190493745,800468.50
2010-02-2393793791593716,100468.50
2010-02-2291194091193524,200467.50
2010-02-1991991991091121,800455.50
2010-02-1891191591091314,600456.50
2010-02-1791491490091316,400456.50
2010-02-1691091089489911,700449.50
2010-02-1591591590090018,800450
2010-02-1288088686288525,700442.50
2010-02-1085087785086115,400430.50
2010-02-0984285783584813,800424
2010-02-088508508448447,300422
2010-02-0586786785285511,600427.50
2010-02-0487787986087726,400438.50
2010-02-0388889186287815,900439
2010-02-0287689186087818,300439
2010-02-0188388888388327,400441.50
2010-01-2990790789389310,000446.50
2010-01-2890791088990712,000453.50
2010-01-2789591589289313,900446.50
2010-01-2692592590390338,200451.50
2010-01-2592492589191619,900458
2010-01-2290191989591513,600457.50
2010-01-2191393991091033,600455
2010-01-2092394591892314,700461.50
2010-01-1993593592192618,800463
2010-01-1892093891593115,200465.50
2010-01-1591895391592759,800463.50
2010-01-1491092991092416,800462
2010-01-1391393091391434,000457
2010-01-1288591088290441,100452
2010-01-0887887886287436,600437
2010-01-0787287285386538,400432.50
2010-01-0684885784085723,100428.50
2010-01-0585086083684016,500420
2010-01-0483685583285414,500427

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