6914 オプテックスグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	987	1,010	987	1,009	27,700	504.50
2011-12-29	994	994	984	987	10,100	493.50
2011-12-28	993	999	975	994	10,300	497
2011-12-27	1,002	1,010	1,001	1,007	9,100	503.50
2011-12-26	995	1,002	995	1,000	12,600	500
2011-12-22	998	999	993	994	22,700	497
2011-12-21	991	1,000	991	998	10,200	499
2011-12-20	983	993	983	991	3,000	495.50
2011-12-19	979	994	972	983	7,700	491.50
2011-12-16	1,009	1,010	973	979	16,200	489.50
2011-12-15	1,027	1,027	1,006	1,010	15,000	505
2011-12-14	1,018	1,024	1,011	1,016	13,200	508
2011-12-13	991	1,019	986	1,018	7,800	509
2011-12-12	1,003	1,028	998	1,002	14,600	501
2011-12-09	980	1,000	980	998	39,000	499
2011-12-08	995	999	983	999	19,100	499.50
2011-12-07	968	999	966	994	22,200	497
2011-12-06	966	968	963	963	11,000	481.50
2011-12-05	973	973	963	966	4,900	483
2011-12-02	970	973	965	969	2,700	484.50
2011-12-01	975	975	962	967	6,300	483.50
2011-11-30	968	974	953	960	11,800	480
2011-11-29	965	990	963	990	5,900	495
2011-11-28	968	968	950	960	8,300	480
2011-11-25	946	960	945	950	13,000	475
2011-11-24	943	967	940	961	7,500	480.50
2011-11-22	928	965	928	958	10,600	479
2011-11-21	919	934	919	934	3,300	467
2011-11-18	916	925	912	919	27,300	459.50
2011-11-17	920	923	910	916	5,700	458
2011-11-16	930	932	925	925	3,100	462.50
2011-11-15	940	940	932	938	2,300	469
2011-11-14	930	948	930	940	5,600	470
2011-11-11	930	946	921	931	18,400	465.50
2011-11-10	940	941	925	930	6,700	465
2011-11-09	946	963	942	962	8,700	481
2011-11-08	952	959	945	945	6,700	472.50
2011-11-07	970	990	958	967	4,100	483.50
2011-11-04	961	988	956	970	11,900	485
2011-11-02	936	952	931	945	25,900	472.50
2011-11-01	959	963	953	956	4,500	478
2011-10-31	961	995	960	960	9,300	480
2011-10-28	970	980	957	957	43,100	478.50
2011-10-27	977	977	954	970	19,600	485
2011-10-26	983	993	968	982	23,800	491
2011-10-25	1,042	1,042	985	998	19,200	499
2011-10-24	1,000	1,032	1,000	1,020	18,000	510
2011-10-21	1,000	1,001	997	997	20,100	498.50
2011-10-20	1,000	1,006	994	1,000	9,900	500
2011-10-19	989	1,002	989	1,000	12,100	500
2011-10-18	990	991	974	974	9,000	487
2011-10-17	981	1,005	981	998	7,300	499
2011-10-14	996	998	960	975	23,800	487.50
2011-10-13	999	1,001	994	998	34,400	499
2011-10-12	992	998	984	994	15,300	497
2011-10-11	986	1,000	976	998	10,600	499
2011-10-07	999	1,000	991	992	14,600	496
2011-10-06	993	1,005	993	999	11,500	499.50
2011-10-05	995	1,001	991	996	31,300	498
2011-10-04	984	997	984	992	12,300	496
2011-10-03	996	1,018	992	999	27,100	499.50
2011-09-30	1,031	1,034	1,001	1,024	19,900	512
2011-09-29	972	1,031	969	1,031	33,400	515.50
2011-09-28	925	978	914	978	34,300	489
2011-09-27	895	907	880	900	24,200	450
2011-09-26	900	900	875	876	12,900	438
2011-09-22	915	934	900	904	24,300	452
2011-09-21	926	939	926	930	6,700	465
2011-09-20	924	934	920	922	11,600	461
2011-09-16	958	958	930	942	22,400	471
2011-09-15	919	943	919	943	11,400	471.50
2011-09-14	961	971	916	919	27,300	459.50
2011-09-13	950	973	944	960	10,500	480
2011-09-12	984	984	951	956	8,400	478
2011-09-09	1,000	1,010	978	1,004	37,600	502
2011-09-08	990	995	981	995	10,800	497.50
2011-09-07	969	985	963	981	19,800	490.50
2011-09-06	960	969	950	962	10,300	481
2011-09-05	977	977	960	962	5,100	481
2011-09-02	984	984	968	977	5,000	488.50
2011-09-01	984	987	976	983	4,200	491.50
2011-08-31	985	985	954	975	8,400	487.50
2011-08-30	974	984	963	984	9,700	492
2011-08-29	958	967	943	949	6,300	474.50
2011-08-26	920	957	920	957	8,200	478.50
2011-08-25	934	948	926	926	11,300	463
2011-08-24	933	935	913	919	20,200	459.50
2011-08-23	944	944	929	939	10,700	469.50
2011-08-22	927	942	927	927	8,100	463.50
2011-08-19	925	939	923	927	10,900	463.50
2011-08-18	940	940	926	927	12,100	463.50
2011-08-17	938	945	937	940	6,400	470
2011-08-16	945	945	928	935	13,500	467.50
2011-08-15	954	954	934	939	8,700	469.50
2011-08-12	979	979	929	936	24,300	468
2011-08-11	956	962	935	949	12,900	474.50
2011-08-10	979	988	963	971	20,900	485.50
2011-08-09	940	959	917	958	21,800	479
2011-08-08	957	961	945	957	18,500	478.50
2011-08-05	950	963	944	960	40,100	480
2011-08-04	960	972	957	957	13,800	478.50
2011-08-03	990	990	973	976	14,800	488
2011-08-02	997	999	985	992	8,100	496
2011-08-01	990	1,002	990	997	9,600	498.50
2011-07-29	998	998	991	991	8,200	495.50
2011-07-28	1,010	1,010	989	1,000	17,400	500
2011-07-27	1,026	1,026	1,010	1,015	15,400	507.50
2011-07-26	1,037	1,037	1,023	1,026	9,700	513
2011-07-25	1,040	1,040	1,031	1,032	13,200	516
2011-07-22	1,039	1,043	1,035	1,040	11,600	520
2011-07-21	1,040	1,041	1,031	1,038	5,300	519
2011-07-20	1,042	1,044	1,036	1,039	5,400	519.50
2011-07-19	1,036	1,059	1,036	1,042	6,000	521
2011-07-15	1,043	1,052	1,043	1,047	6,000	523.50
2011-07-14	1,053	1,055	1,042	1,049	37,400	524.50
2011-07-13	1,049	1,064	1,049	1,055	10,900	527.50
2011-07-12	1,049	1,053	1,041	1,053	15,300	526.50
2011-07-11	1,050	1,058	1,048	1,056	8,800	528
2011-07-08	1,048	1,051	1,046	1,050	11,600	525
2011-07-07	1,027	1,043	1,025	1,041	23,300	520.50
2011-07-06	1,004	1,033	1,000	1,033	15,500	516.50
2011-07-05	1,020	1,025	1,013	1,013	44,000	506.50
2011-07-04	1,024	1,024	1,019	1,021	26,400	510.50
2011-07-01	1,021	1,023	1,003	1,003	10,600	501.50
2011-06-30	1,007	1,010	992	1,010	30,000	505
2011-06-29	997	999	990	999	6,400	499.50
2011-06-28	995	1,003	983	987	13,300	493.50
2011-06-27	1,000	1,002	999	1,000	12,500	500
2011-06-24	998	1,009	997	1,002	28,500	501
2011-06-23	984	996	984	995	20,300	497.50
2011-06-22	982	1,009	982	996	21,800	498
2011-06-21	980	988	975	982	18,200	491
2011-06-20	976	987	976	981	8,000	490.50
2011-06-17	999	1,002	973	973	26,400	486.50
2011-06-16	1,020	1,020	999	999	18,700	499.50
2011-06-15	1,041	1,044	1,025	1,027	16,900	513.50
2011-06-14	1,032	1,050	1,031	1,039	8,600	519.50
2011-06-13	1,046	1,048	1,034	1,042	7,700	521
2011-06-10	1,050	1,063	1,040	1,040	24,600	520
2011-06-09	1,029	1,057	1,026	1,039	5,500	519.50
2011-06-08	1,040	1,048	1,038	1,045	3,200	522.50
2011-06-07	1,025	1,050	1,025	1,034	4,400	517
2011-06-06	1,038	1,045	1,030	1,033	6,300	516.50
2011-06-03	1,067	1,068	1,033	1,033	11,800	516.50
2011-06-02	1,060	1,080	1,060	1,067	5,000	533.50
2011-06-01	1,085	1,085	1,047	1,084	6,000	542
2011-05-31	1,071	1,085	1,069	1,085	6,900	542.50
2011-05-30	1,045	1,079	1,031	1,052	9,400	526
2011-05-27	1,057	1,062	1,040	1,048	10,800	524
2011-05-26	1,027	1,055	1,027	1,038	9,600	519
2011-05-25	1,063	1,063	1,010	1,025	22,700	512.50
2011-05-24	1,070	1,087	1,061	1,063	7,300	531.50
2011-05-23	1,080	1,100	1,060	1,071	11,200	535.50
2011-05-20	1,077	1,107	1,077	1,082	8,200	541
2011-05-19	1,112	1,113	1,081	1,084	34,000	542
2011-05-18	1,106	1,120	1,104	1,112	8,000	556
2011-05-17	1,113	1,117	1,092	1,098	6,100	549
2011-05-16	1,098	1,132	1,073	1,106	13,700	553
2011-05-13	1,113	1,114	1,091	1,097	10,500	548.50
2011-05-12	1,130	1,134	1,113	1,113	19,700	556.50
2011-05-11	1,151	1,154	1,121	1,130	10,600	565
2011-05-10	1,140	1,150	1,131	1,139	7,800	569.50
2011-05-09	1,157	1,157	1,135	1,140	5,600	570
2011-05-06	1,112	1,162	1,112	1,157	20,600	578.50
2011-05-02	1,119	1,138	1,119	1,130	26,200	565
2011-04-28	1,113	1,113	1,083	1,098	21,000	549
2011-04-27	1,078	1,105	1,078	1,089	21,700	544.50
2011-04-26	1,070	1,075	1,045	1,066	14,300	533
2011-04-25	1,069	1,069	1,041	1,060	11,900	530
2011-04-22	1,042	1,046	1,027	1,039	22,100	519.50
2011-04-21	1,060	1,060	1,043	1,047	7,800	523.50
2011-04-20	1,035	1,052	1,035	1,046	8,500	523
2011-04-19	1,046	1,046	1,022	1,038	10,500	519
2011-04-18	1,048	1,054	1,047	1,047	9,400	523.50
2011-04-15	1,045	1,058	1,045	1,046	3,800	523
2011-04-14	1,038	1,055	1,031	1,049	5,900	524.50
2011-04-13	1,026	1,049	1,022	1,041	6,900	520.50
2011-04-12	1,032	1,050	1,022	1,026	8,300	513
2011-04-11	1,041	1,056	1,025	1,052	7,100	526
2011-04-08	1,018	1,057	1,013	1,043	20,500	521.50
2011-04-07	1,049	1,054	1,018	1,026	11,200	513
2011-04-06	1,087	1,087	1,041	1,048	17,700	524
2011-04-05	1,105	1,107	1,072	1,087	12,400	543.50
2011-04-04	1,130	1,170	1,095	1,105	22,800	552.50
2011-04-01	1,167	1,197	1,143	1,143	12,300	571.50
2011-03-31	1,205	1,205	1,120	1,182	15,800	591
2011-03-30	1,137	1,220	1,128	1,215	37,000	607.50
2011-03-29	1,098	1,140	1,082	1,136	15,800	568
2011-03-28	1,073	1,096	1,063	1,096	18,600	548
2011-03-25	1,060	1,098	1,037	1,087	33,500	543.50
2011-03-24	1,058	1,110	1,050	1,067	23,200	533.50
2011-03-23	1,080	1,081	1,050	1,059	22,300	529.50
2011-03-22	1,030	1,080	1,023	1,050	39,900	525
2011-03-18	944	1,004	944	955	31,200	477.50
2011-03-17	950	950	930	938	39,400	469
2011-03-16	954	1,010	953	965	57,100	482.50
2011-03-15	975	1,094	956	999	38,500	499.50
2011-03-14	906	1,031	906	990	33,700	495
2011-03-11	1,157	1,167	1,114	1,116	55,900	558
2011-03-10	1,151	1,154	1,116	1,127	12,200	563.50
2011-03-09	1,179	1,179	1,155	1,155	14,700	577.50
2011-03-08	1,174	1,175	1,165	1,165	5,800	582.50
2011-03-07	1,188	1,188	1,166	1,173	12,500	586.50
2011-03-04	1,206	1,219	1,200	1,204	11,100	602
2011-03-03	1,168	1,198	1,168	1,183	6,000	591.50
2011-03-02	1,186	1,193	1,171	1,171	15,000	585.50
2011-03-01	1,197	1,215	1,197	1,210	7,500	605
2011-02-28	1,187	1,216	1,183	1,208	14,900	604
2011-02-25	1,140	1,170	1,139	1,170	9,200	585
2011-02-24	1,187	1,189	1,153	1,156	19,500	578
2011-02-23	1,222	1,243	1,201	1,201	12,200	600.50
2011-02-22	1,250	1,254	1,238	1,238	20,600	619
2011-02-21	1,255	1,255	1,237	1,251	18,600	625.50
2011-02-18	1,246	1,254	1,245	1,252	21,200	626
2011-02-17	1,222	1,243	1,217	1,243	19,500	621.50
2011-02-16	1,230	1,244	1,221	1,221	12,100	610.50
2011-02-15	1,226	1,237	1,226	1,226	13,300	613
2011-02-14	1,235	1,238	1,218	1,218	11,400	609
2011-02-10	1,228	1,239	1,225	1,235	23,400	617.50
2011-02-09	1,220	1,225	1,220	1,222	10,900	611
2011-02-08	1,222	1,225	1,220	1,220	7,200	610
2011-02-07	1,215	1,233	1,203	1,219	8,500	609.50
2011-02-04	1,209	1,224	1,208	1,215	4,900	607.50
2011-02-03	1,209	1,218	1,191	1,193	6,200	596.50
2011-02-02	1,179	1,208	1,179	1,200	8,600	600
2011-02-01	1,185	1,187	1,155	1,179	5,400	589.50
2011-01-31	1,155	1,197	1,114	1,193	21,500	596.50
2011-01-28	1,235	1,235	1,200	1,215	18,600	607.50
2011-01-27	1,220	1,236	1,218	1,226	13,600	613
2011-01-26	1,234	1,234	1,221	1,222	7,000	611
2011-01-25	1,230	1,235	1,220	1,233	17,400	616.50
2011-01-24	1,200	1,218	1,198	1,218	13,500	609
2011-01-21	1,202	1,205	1,195	1,200	25,800	600
2011-01-20	1,216	1,218	1,201	1,202	12,600	601
2011-01-19	1,223	1,229	1,213	1,229	15,100	614.50
2011-01-18	1,231	1,231	1,220	1,223	17,800	611.50
2011-01-17	1,233	1,234	1,172	1,227	22,500	613.50
2011-01-14	1,234	1,240	1,219	1,221	67,800	610.50
2011-01-13	1,201	1,209	1,200	1,205	17,900	602.50
2011-01-12	1,210	1,215	1,200	1,200	10,000	600
2011-01-11	1,230	1,230	1,200	1,209	26,400	604.50
2011-01-07	1,245	1,246	1,223	1,231	24,100	615.50
2011-01-06	1,224	1,254	1,219	1,236	64,600	618
2011-01-05	1,220	1,230	1,205	1,224	17,700	612
2011-01-04	1,225	1,230	1,208	1,221	17,100	610.50

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