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
2010-12-30	1,206	1,225	1,200	1,207	41,400	603.50
2010-12-29	1,187	1,187	1,159	1,181	13,100	590.50
2010-12-28	1,179	1,207	1,160	1,186	14,900	593
2010-12-27	1,180	1,189	1,176	1,183	13,000	591.50
2010-12-24	1,197	1,197	1,176	1,181	35,200	590.50
2010-12-22	1,225	1,233	1,186	1,197	35,600	598.50
2010-12-21	1,220	1,240	1,218	1,238	27,600	619
2010-12-20	1,232	1,232	1,213	1,221	33,400	610.50
2010-12-17	1,240	1,248	1,231	1,231	62,500	615.50
2010-12-16	1,219	1,249	1,211	1,234	52,000	617
2010-12-15	1,199	1,220	1,199	1,211	44,900	605.50
2010-12-14	1,184	1,194	1,182	1,190	24,200	595
2010-12-13	1,131	1,190	1,131	1,179	40,000	589.50
2010-12-10	1,136	1,140	1,128	1,131	44,200	565.50
2010-12-09	1,136	1,136	1,101	1,120	18,000	560
2010-12-08	1,120	1,140	1,118	1,140	32,100	570
2010-12-07	1,110	1,120	1,104	1,120	14,800	560
2010-12-06	1,103	1,117	1,103	1,110	13,600	555
2010-12-03	1,143	1,143	1,095	1,110	18,100	555
2010-12-02	1,110	1,130	1,109	1,129	19,600	564.50
2010-12-01	1,119	1,119	1,103	1,103	12,900	551.50
2010-11-30	1,116	1,125	1,101	1,125	20,900	562.50
2010-11-29	1,082	1,126	1,082	1,115	10,800	557.50
2010-11-26	1,123	1,125	1,089	1,112	7,200	556
2010-11-25	1,107	1,129	1,090	1,122	16,200	561
2010-11-24	1,095	1,120	1,091	1,097	11,100	548.50
2010-11-22	1,124	1,133	1,070	1,125	11,900	562.50
2010-11-19	1,127	1,137	1,123	1,125	35,100	562.50
2010-11-18	1,097	1,131	1,089	1,131	25,900	565.50
2010-11-17	1,052	1,095	1,052	1,090	13,400	545
2010-11-16	1,063	1,082	1,061	1,080	27,300	540
2010-11-15	1,064	1,064	1,029	1,052	12,400	526
2010-11-12	1,049	1,060	1,020	1,050	33,300	525
2010-11-11	1,022	1,032	1,020	1,031	27,400	515.50
2010-11-10	999	1,007	996	1,007	12,800	503.50
2010-11-09	985	999	985	997	7,900	498.50
2010-11-08	992	999	979	988	8,800	494
2010-11-05	966	986	955	986	30,400	493
2010-11-04	946	970	946	951	8,000	475.50
2010-11-02	950	950	935	945	9,600	472.50
2010-11-01	957	972	946	952	16,000	476
2010-10-29	973	973	956	972	29,000	486
2010-10-28	958	973	944	964	29,100	482
2010-10-27	962	979	962	972	11,400	486
2010-10-26	943	966	943	959	13,600	479.50
2010-10-25	979	979	945	948	21,500	474
2010-10-22	930	957	930	942	17,500	471
2010-10-21	939	943	923	934	11,300	467
2010-10-20	950	950	919	935	10,100	467.50
2010-10-19	935	995	935	963	11,400	481.50
2010-10-18	929	951	925	948	8,700	474
2010-10-15	940	940	915	922	19,100	461
2010-10-14	945	957	944	947	13,900	473.50
2010-10-13	938	954	938	944	11,000	472
2010-10-12	976	977	922	937	33,000	468.50
2010-10-08	981	1,001	975	976	16,200	488
2010-10-07	991	1,013	987	994	15,300	497
2010-10-06	1,018	1,019	999	999	8,800	499.50
2010-10-05	1,002	1,013	977	1,013	14,400	506.50
2010-10-04	1,010	1,025	1,002	1,002	8,200	501
2010-10-01	1,013	1,024	1,004	1,018	8,500	509
2010-09-30	1,059	1,067	1,002	1,010	10,700	505
2010-09-29	1,033	1,084	1,029	1,059	10,800	529.50
2010-09-28	1,058	1,063	1,025	1,034	13,400	517
2010-09-27	1,025	1,050	1,022	1,050	21,400	525
2010-09-24	1,050	1,055	1,024	1,025	19,800	512.50
2010-09-22	1,052	1,064	1,050	1,050	8,600	525
2010-09-21	1,086	1,090	1,060	1,064	17,900	532
2010-09-17	1,075	1,093	1,075	1,085	14,400	542.50
2010-09-16	1,100	1,105	1,052	1,061	38,100	530.50
2010-09-15	1,036	1,070	1,028	1,060	22,200	530
2010-09-14	1,029	1,036	1,023	1,036	12,200	518
2010-09-13	1,005	1,025	1,002	1,021	9,800	510.50
2010-09-10	988	1,012	988	1,003	41,500	501.50
2010-09-09	1,006	1,009	998	1,007	7,300	503.50
2010-09-08	1,015	1,015	993	1,005	5,900	502.50
2010-09-07	1,011	1,048	1,011	1,025	6,200	512.50
2010-09-06	1,010	1,029	1,010	1,028	6,900	514
2010-09-03	1,000	1,030	993	999	5,200	499.50
2010-09-02	1,006	1,013	988	993	19,600	496.50
2010-09-01	1,010	1,070	996	1,000	30,200	500
2010-08-31	1,068	1,068	1,014	1,018	32,800	509
2010-08-30	1,030	1,071	1,021	1,064	60,200	532
2010-08-27	1,029	1,033	1,018	1,029	36,800	514.50
2010-08-26	997	1,028	996	1,028	25,900	514
2010-08-25	1,040	1,049	972	999	41,600	499.50
2010-08-24	1,030	1,060	1,030	1,039	48,500	519.50
2010-08-23	1,078	1,078	1,048	1,050	23,200	525
2010-08-20	1,068	1,095	1,062	1,078	50,300	539
2010-08-19	1,051	1,060	1,051	1,058	9,700	529
2010-08-18	1,054	1,059	1,051	1,054	18,800	527
2010-08-17	1,046	1,057	1,029	1,053	15,200	526.50
2010-08-16	1,050	1,056	1,050	1,051	12,500	525.50
2010-08-13	1,050	1,060	1,039	1,051	20,600	525.50
2010-08-12	1,035	1,054	1,017	1,052	67,000	526
2010-08-11	1,045	1,048	1,035	1,040	39,400	520
2010-08-10	1,047	1,058	1,039	1,045	56,000	522.50
2010-08-09	973	1,026	973	1,017	41,300	508.50
2010-08-06	929	968	929	968	37,500	484
2010-08-05	930	935	920	927	5,700	463.50
2010-08-04	926	930	914	929	12,800	464.50
2010-08-03	902	930	896	919	15,500	459.50
2010-08-02	892	916	892	900	10,100	450
2010-07-30	888	899	885	892	23,600	446
2010-07-29	916	917	903	903	11,100	451.50
2010-07-28	918	918	908	916	11,100	458
2010-07-27	900	915	878	908	17,200	454
2010-07-26	914	916	890	895	9,100	447.50
2010-07-23	905	906	892	902	15,300	451
2010-07-22	895	895	874	874	17,900	437
2010-07-21	922	928	909	909	10,400	454.50
2010-07-20	915	923	910	912	12,400	456
2010-07-16	921	938	921	922	9,100	461
2010-07-15	955	977	926	930	46,400	465
2010-07-14	928	947	928	940	9,200	470
2010-07-13	916	935	915	916	10,600	458
2010-07-12	913	916	904	915	9,500	457.50
2010-07-09	901	910	901	909	17,900	454.50
2010-07-08	904	913	901	908	29,100	454
2010-07-07	891	913	890	894	34,400	447
2010-07-06	911	920	900	919	7,800	459.50
2010-07-05	900	917	897	911	11,600	455.50
2010-07-02	908	908	885	904	9,700	452
2010-07-01	910	917	905	914	8,600	457
2010-06-30	947	947	923	927	32,400	463.50
2010-06-29	964	964	932	939	8,900	469.50
2010-06-28	970	970	939	949	8,700	474.50
2010-06-25	989	989	972	975	23,400	487.50
2010-06-24	982	991	982	984	21,300	492
2010-06-23	990	1,001	990	997	17,800	498.50
2010-06-22	999	1,013	998	1,008	17,900	504
2010-06-21	979	1,003	979	999	13,500	499.50
2010-06-18	966	988	965	966	10,800	483
2010-06-17	965	974	965	967	6,600	483.50
2010-06-16	973	975	963	968	26,700	484
2010-06-15	958	970	956	966	13,700	483
2010-06-14	944	967	944	950	10,400	475
2010-06-11	937	944	925	931	35,200	465.50
2010-06-10	916	921	902	913	22,500	456.50
2010-06-09	937	937	900	916	36,400	458
2010-06-08	940	967	940	951	13,900	475.50
2010-06-07	965	966	930	942	11,500	471
2010-06-04	971	982	969	975	13,000	487.50
2010-06-03	955	977	955	971	26,900	485.50
2010-06-02	963	964	946	959	16,500	479.50
2010-06-01	961	974	961	963	11,500	481.50
2010-05-31	953	984	953	964	11,300	482
2010-05-28	951	966	939	952	18,500	476
2010-05-27	930	935	915	924	27,300	462
2010-05-26	953	958	930	934	26,400	467
2010-05-25	970	985	957	973	25,000	486.50
2010-05-24	981	993	958	974	55,900	487
2010-05-21	987	1,020	987	1,006	33,600	503
2010-05-20	1,060	1,067	1,038	1,055	31,800	527.50
2010-05-19	1,085	1,091	1,037	1,078	20,200	539
2010-05-18	1,102	1,112	1,093	1,099	36,100	549.50
2010-05-17	1,100	1,125	1,099	1,100	17,300	550
2010-05-14	1,127	1,128	1,105	1,115	22,500	557.50
2010-05-13	1,105	1,135	1,105	1,127	25,900	563.50
2010-05-12	1,100	1,130	1,098	1,101	44,900	550.50
2010-05-11	1,114	1,140	1,095	1,106	22,900	553
2010-05-10	1,100	1,125	1,100	1,113	14,600	556.50
2010-05-07	1,100	1,118	1,100	1,104	24,100	552
2010-05-06	1,150	1,160	1,117	1,151	33,100	575.50
2010-04-30	1,166	1,183	1,166	1,180	33,800	590
2010-04-28	1,176	1,176	1,149	1,149	26,200	574.50
2010-04-27	1,176	1,192	1,175	1,181	16,100	590.50
2010-04-26	1,139	1,195	1,139	1,185	44,500	592.50
2010-04-23	1,134	1,136	1,125	1,131	25,500	565.50
2010-04-22	1,126	1,127	1,108	1,115	33,700	557.50
2010-04-21	1,110	1,137	1,108	1,131	26,700	565.50
2010-04-20	1,107	1,120	1,106	1,106	10,400	553
2010-04-19	1,115	1,126	1,100	1,107	19,500	553.50
2010-04-16	1,131	1,131	1,112	1,113	10,700	556.50
2010-04-15	1,123	1,130	1,110	1,124	21,400	562
2010-04-14	1,120	1,120	1,106	1,110	10,100	555
2010-04-13	1,107	1,108	1,084	1,105	22,100	552.50
2010-04-12	1,125	1,125	1,105	1,107	11,400	553.50
2010-04-09	1,105	1,117	1,104	1,114	10,900	557
2010-04-08	1,123	1,123	1,105	1,108	16,100	554
2010-04-07	1,115	1,131	1,115	1,123	11,800	561.50
2010-04-06	1,132	1,138	1,108	1,115	29,400	557.50
2010-04-05	1,127	1,134	1,124	1,130	15,300	565
2010-04-02	1,130	1,130	1,111	1,123	12,200	561.50
2010-04-01	1,112	1,126	1,093	1,118	28,100	559
2010-03-31	1,135	1,135	1,112	1,125	14,300	562.50
2010-03-30	1,128	1,134	1,107	1,124	24,500	562
2010-03-29	1,111	1,135	1,111	1,115	15,400	557.50
2010-03-26	1,094	1,114	1,076	1,110	36,200	555
2010-03-25	1,081	1,084	1,055	1,073	32,000	536.50
2010-03-24	1,049	1,070	1,049	1,070	18,500	535
2010-03-23	1,044	1,069	1,010	1,032	19,100	516
2010-03-19	1,050	1,058	1,049	1,053	10,100	526.50
2010-03-18	1,040	1,065	1,040	1,050	15,700	525
2010-03-17	1,030	1,045	1,022	1,040	15,900	520
2010-03-16	1,030	1,039	1,025	1,030	18,000	515
2010-03-15	1,045	1,056	1,019	1,041	9,600	520.50
2010-03-12	1,043	1,050	1,004	1,045	44,500	522.50
2010-03-11	987	1,024	987	1,017	58,500	508.50
2010-03-10	962	979	961	972	14,400	486
2010-03-09	964	990	964	973	22,100	486.50
2010-03-08	962	975	959	965	19,000	482.50
2010-03-05	961	974	934	966	21,700	483
2010-03-04	951	955	939	941	20,500	470.50
2010-03-03	980	986	952	965	13,400	482.50
2010-03-02	980	989	973	989	19,000	494.50
2010-03-01	975	979	973	977	19,400	488.50
2010-02-26	969	983	956	975	25,200	487.50
2010-02-25	948	954	931	954	27,100	477
2010-02-24	936	941	904	937	45,800	468.50
2010-02-23	937	937	915	937	16,100	468.50
2010-02-22	911	940	911	935	24,200	467.50
2010-02-19	919	919	910	911	21,800	455.50
2010-02-18	911	915	910	913	14,600	456.50
2010-02-17	914	914	900	913	16,400	456.50
2010-02-16	910	910	894	899	11,700	449.50
2010-02-15	915	915	900	900	18,800	450
2010-02-12	880	886	862	885	25,700	442.50
2010-02-10	850	877	850	861	15,400	430.50
2010-02-09	842	857	835	848	13,800	424
2010-02-08	850	850	844	844	7,300	422
2010-02-05	867	867	852	855	11,600	427.50
2010-02-04	877	879	860	877	26,400	438.50
2010-02-03	888	891	862	878	15,900	439
2010-02-02	876	891	860	878	18,300	439
2010-02-01	883	888	883	883	27,400	441.50
2010-01-29	907	907	893	893	10,000	446.50
2010-01-28	907	910	889	907	12,000	453.50
2010-01-27	895	915	892	893	13,900	446.50
2010-01-26	925	925	903	903	38,200	451.50
2010-01-25	924	925	891	916	19,900	458
2010-01-22	901	919	895	915	13,600	457.50
2010-01-21	913	939	910	910	33,600	455
2010-01-20	923	945	918	923	14,700	461.50
2010-01-19	935	935	921	926	18,800	463
2010-01-18	920	938	915	931	15,200	465.50
2010-01-15	918	953	915	927	59,800	463.50
2010-01-14	910	929	910	924	16,800	462
2010-01-13	913	930	913	914	34,000	457
2010-01-12	885	910	882	904	41,100	452
2010-01-08	878	878	862	874	36,600	437
2010-01-07	872	872	853	865	38,400	432.50
2010-01-06	848	857	840	857	23,100	428.50
2010-01-05	850	860	836	840	16,500	420
2010-01-04	836	855	832	854	14,500	427

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30