6914 オプテックスグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,001	1,007	1,000	1,000	29,800	500
2012-12-27	1,026	1,030	1,020	1,023	14,500	511.50
2012-12-26	1,026	1,033	1,020	1,029	11,300	514.50
2012-12-25	1,049	1,059	1,032	1,040	13,100	520
2012-12-21	1,050	1,075	1,040	1,049	36,800	524.50
2012-12-20	1,050	1,055	1,036	1,049	15,200	524.50
2012-12-19	1,040	1,049	1,029	1,040	9,400	520
2012-12-18	1,031	1,075	1,031	1,040	18,700	520
2012-12-17	1,050	1,050	1,034	1,035	26,000	517.50
2012-12-14	1,049	1,050	1,036	1,043	27,800	521.50
2012-12-13	1,025	1,030	1,014	1,019	11,200	509.50
2012-12-12	1,010	1,017	1,010	1,012	4,800	506
2012-12-11	1,010	1,010	1,000	1,005	3,900	502.50
2012-12-10	1,015	1,015	977	1,008	4,900	504
2012-12-07	1,015	1,018	1,013	1,015	8,000	507.50
2012-12-06	1,011	1,027	1,008	1,022	15,800	511
2012-12-05	981	1,000	979	1,000	10,600	500
2012-12-04	961	986	961	986	17,600	493
2012-12-03	964	972	953	961	17,600	480.50
2012-11-30	960	990	960	962	11,800	481
2012-11-29	970	978	967	975	5,500	487.50
2012-11-28	985	985	966	975	13,700	487.50
2012-11-27	945	975	945	975	10,800	487.50
2012-11-26	944	970	943	953	15,000	476.50
2012-11-22	944	947	939	944	12,000	472
2012-11-21	924	939	924	935	9,900	467.50
2012-11-20	918	921	917	920	5,300	460
2012-11-19	898	916	898	916	9,100	458
2012-11-16	880	898	880	896	37,800	448
2012-11-15	868	882	868	880	6,800	440
2012-11-14	870	880	854	880	11,700	440
2012-11-13	850	878	850	877	9,300	438.50
2012-11-12	865	873	855	855	9,900	427.50
2012-11-09	855	872	854	869	17,200	434.50
2012-11-08	873	873	864	870	5,500	435
2012-11-07	861	872	859	869	5,300	434.50
2012-11-06	861	863	857	860	3,800	430
2012-11-05	869	883	857	859	10,400	429.50
2012-11-02	879	885	870	883	22,600	441.50
2012-11-01	864	864	856	864	4,000	432
2012-10-31	843	864	843	855	12,400	427.50
2012-10-30	854	860	835	837	23,000	418.50
2012-10-29	865	868	853	856	11,400	428
2012-10-26	857	860	853	857	27,500	428.50
2012-10-25	868	869	851	864	13,200	432
2012-10-24	870	876	868	869	8,300	434.50
2012-10-23	890	890	871	876	7,500	438
2012-10-22	890	898	871	888	5,400	444
2012-10-19	878	894	870	894	18,700	447
2012-10-18	876	885	876	878	12,000	439
2012-10-17	880	887	864	875	26,400	437.50
2012-10-16	878	878	869	875	12,400	437.50
2012-10-15	854	875	853	866	6,000	433
2012-10-12	854	858	854	854	5,900	427
2012-10-11	855	857	854	854	9,100	427
2012-10-10	856	858	854	855	5,600	427.50
2012-10-09	862	866	856	857	18,800	428.50
2012-10-05	852	863	852	857	7,200	428.50
2012-10-04	861	864	855	860	15,500	430
2012-10-03	866	870	861	865	10,300	432.50
2012-10-02	885	894	866	873	24,900	436.50
2012-10-01	870	882	852	875	29,100	437.50
2012-09-28	895	895	872	880	12,200	440
2012-09-27	874	889	874	880	5,300	440
2012-09-26	882	882	867	880	7,400	440
2012-09-25	873	881	862	881	16,300	440.50
2012-09-24	863	867	850	852	10,800	426
2012-09-21	870	875	859	875	9,900	437.50
2012-09-20	863	873	855	861	6,400	430.50
2012-09-19	869	874	861	868	7,700	434
2012-09-18	855	872	852	863	10,500	431.50
2012-09-14	850	861	850	851	35,000	425.50
2012-09-13	853	865	853	857	6,300	428.50
2012-09-12	852	862	849	862	10,000	431
2012-09-11	858	858	852	852	6,500	426
2012-09-10	857	864	855	864	4,600	432
2012-09-07	850	867	850	862	7,300	431
2012-09-06	866	876	851	851	6,700	425.50
2012-09-05	870	876	856	864	6,600	432
2012-09-04	871	881	866	877	9,700	438.50
2012-09-03	866	887	866	870	9,800	435
2012-08-31	859	881	856	877	9,500	438.50
2012-08-30	879	879	849	866	12,500	433
2012-08-29	895	895	874	877	10,900	438.50
2012-08-28	903	903	885	893	12,500	446.50
2012-08-27	901	906	888	888	17,200	444
2012-08-24	918	918	907	916	5,900	458
2012-08-23	925	930	922	928	4,100	464
2012-08-22	912	925	911	925	3,000	462.50
2012-08-21	912	917	905	912	6,700	456
2012-08-20	925	932	908	913	5,300	456.50
2012-08-17	941	942	918	928	9,700	464
2012-08-16	926	945	926	941	4,400	470.50
2012-08-15	945	951	928	941	12,900	470.50
2012-08-14	944	948	911	939	7,500	469.50
2012-08-13	946	946	935	936	1,900	468
2012-08-10	935	946	935	946	28,700	473
2012-08-09	958	968	957	965	13,700	482.50
2012-08-08	932	956	910	956	10,400	478
2012-08-07	911	936	907	925	14,400	462.50
2012-08-06	910	921	904	915	10,900	457.50
2012-08-03	920	920	888	917	11,700	458.50
2012-08-02	897	915	893	899	6,300	449.50
2012-08-01	905	920	896	915	5,700	457.50
2012-07-31	858	921	856	921	29,100	460.50
2012-07-30	869	885	856	856	26,000	428
2012-07-27	897	898	879	884	16,100	442
2012-07-26	890	906	889	897	27,000	448.50
2012-07-25	919	919	905	905	14,500	452.50
2012-07-24	921	930	917	925	10,300	462.50
2012-07-23	930	936	929	930	8,500	465
2012-07-20	946	950	930	934	7,600	467
2012-07-19	930	952	930	944	8,900	472
2012-07-18	938	943	930	930	7,300	465
2012-07-17	938	954	931	931	11,100	465.50
2012-07-13	937	940	933	937	56,000	468.50
2012-07-12	963	964	950	950	15,800	475
2012-07-11	965	971	963	963	3,900	481.50
2012-07-10	963	983	963	966	6,700	483
2012-07-09	962	978	956	963	15,700	481.50
2012-07-06	1,000	1,000	983	983	13,600	491.50
2012-07-05	1,004	1,005	977	1,000	3,700	500
2012-07-04	994	1,002	987	1,000	11,300	500
2012-07-03	975	996	975	994	7,000	497
2012-07-02	998	998	983	987	14,700	493.50
2012-06-29	975	997	975	985	52,700	492.50
2012-06-28	977	980	974	978	23,200	489
2012-06-27	976	976	955	966	16,900	483
2012-06-26	984	984	973	983	9,600	491.50
2012-06-25	997	1,000	983	988	17,300	494
2012-06-22	1,003	1,008	975	1,001	22,200	500.50
2012-06-21	1,000	1,007	975	1,006	8,800	503
2012-06-20	979	997	964	993	6,000	496.50
2012-06-19	969	975	969	974	8,100	487
2012-06-18	960	984	956	975	8,300	487.50
2012-06-15	953	953	944	945	18,500	472.50
2012-06-14	964	969	944	945	26,400	472.50
2012-06-13	987	991	963	991	6,800	495.50
2012-06-12	974	997	971	997	9,700	498.50
2012-06-11	961	989	961	979	7,700	489.50
2012-06-08	1,000	1,000	958	960	31,000	480
2012-06-07	988	999	976	999	6,600	499.50
2012-06-06	982	984	972	983	5,200	491.50
2012-06-05	973	981	958	981	6,700	490.50
2012-06-04	968	998	950	978	11,900	489
2012-06-01	955	983	947	983	13,700	491.50
2012-05-31	937	971	937	952	7,600	476
2012-05-30	936	959	929	952	14,600	476
2012-05-29	940	951	937	938	3,800	469
2012-05-28	962	962	933	934	4,800	467
2012-05-25	974	974	935	947	8,400	473.50
2012-05-24	931	948	924	933	6,400	466.50
2012-05-23	946	951	935	940	13,700	470
2012-05-22	942	972	940	946	5,700	473
2012-05-21	939	950	934	936	12,600	468
2012-05-18	961	961	941	954	32,000	477
2012-05-17	948	986	948	982	9,900	491
2012-05-16	971	971	940	967	21,600	483.50
2012-05-15	998	998	940	979	34,000	489.50
2012-05-14	1,069	1,069	1,010	1,011	29,700	505.50
2012-05-11	1,134	1,139	1,122	1,131	18,700	565.50
2012-05-10	1,124	1,134	1,103	1,134	8,600	567
2012-05-09	1,144	1,155	1,135	1,147	22,500	573.50
2012-05-08	1,120	1,147	1,109	1,146	12,500	573
2012-05-07	1,081	1,115	1,081	1,113	10,100	556.50
2012-05-02	1,115	1,120	1,110	1,113	28,300	556.50
2012-05-01	1,119	1,120	1,111	1,111	13,100	555.50
2012-04-27	1,115	1,125	1,109	1,125	28,700	562.50
2012-04-26	1,093	1,108	1,093	1,108	5,500	554
2012-04-25	1,124	1,124	1,081	1,091	17,400	545.50
2012-04-24	1,074	1,103	1,073	1,100	15,100	550
2012-04-23	1,075	1,088	1,075	1,085	10,400	542.50
2012-04-20	1,076	1,085	1,070	1,078	12,600	539
2012-04-19	1,086	1,099	1,076	1,076	10,000	538
2012-04-18	1,077	1,097	1,077	1,086	12,000	543
2012-04-17	1,073	1,077	1,052	1,065	24,800	532.50
2012-04-16	1,090	1,099	1,064	1,083	15,200	541.50
2012-04-13	1,113	1,116	1,095	1,095	7,900	547.50
2012-04-12	1,080	1,116	1,068	1,116	16,900	558
2012-04-11	1,080	1,084	1,065	1,065	22,000	532.50
2012-04-10	1,086	1,103	1,086	1,095	20,800	547.50
2012-04-09	1,088	1,098	1,077	1,080	15,000	540
2012-04-06	1,075	1,099	1,071	1,099	19,900	549.50
2012-04-05	1,070	1,101	1,063	1,088	14,400	544
2012-04-04	1,120	1,120	1,078	1,078	15,800	539
2012-04-03	1,110	1,123	1,100	1,123	26,500	561.50
2012-04-02	1,120	1,120	1,097	1,102	31,500	551
2012-03-30	1,100	1,120	1,089	1,112	34,700	556
2012-03-29	1,094	1,100	1,087	1,096	48,600	548
2012-03-28	1,084	1,100	1,070	1,098	60,200	549
2012-03-27	1,058	1,070	1,048	1,070	28,500	535
2012-03-26	1,047	1,056	1,042	1,048	22,900	524
2012-03-23	1,046	1,046	1,034	1,043	18,400	521.50
2012-03-22	1,037	1,045	1,031	1,045	23,900	522.50
2012-03-21	1,052	1,056	1,037	1,037	33,500	518.50
2012-03-19	1,061	1,072	1,050	1,050	16,300	525
2012-03-16	1,055	1,075	1,054	1,065	38,800	532.50
2012-03-15	1,053	1,058	1,034	1,049	51,300	524.50
2012-03-14	1,050	1,066	1,030	1,046	71,900	523
2012-03-13	1,002	1,036	1,001	1,033	131,600	516.50
2012-03-12	1,006	1,010	999	1,004	55,900	502
2012-03-09	1,000	1,010	997	1,009	113,600	504.50
2012-03-08	1,000	1,014	997	1,000	77,500	500
2012-03-07	982	1,000	982	1,000	23,600	500
2012-03-06	987	994	980	986	23,400	493
2012-03-05	999	1,001	986	987	25,000	493.50
2012-03-02	1,000	1,002	996	997	38,200	498.50
2012-03-01	1,000	1,000	987	994	28,600	497
2012-02-29	1,000	1,012	998	998	38,000	499
2012-02-28	1,001	1,006	998	1,000	61,500	500
2012-02-27	1,016	1,016	1,004	1,004	61,700	502
2012-02-24	1,007	1,018	1,002	1,018	23,600	509
2012-02-23	1,000	1,013	1,000	1,005	50,300	502.50
2012-02-22	999	1,001	998	1,000	43,700	500
2012-02-21	1,000	1,002	997	1,000	40,500	500
2012-02-20	1,017	1,025	1,000	1,006	59,800	503
2012-02-17	1,013	1,029	1,007	1,023	33,500	511.50
2012-02-16	1,021	1,023	1,000	1,013	46,500	506.50
2012-02-15	1,020	1,034	1,015	1,030	17,500	515
2012-02-14	997	1,020	997	1,018	23,200	509
2012-02-13	970	983	970	982	6,500	491
2012-02-10	979	994	971	971	32,600	485.50
2012-02-09	994	1,014	988	994	12,400	497
2012-02-08	975	1,010	974	1,010	12,400	505
2012-02-07	973	999	970	970	10,500	485
2012-02-06	980	984	971	971	9,500	485.50
2012-02-03	970	987	970	975	9,900	487.50
2012-02-02	982	991	962	972	22,800	486
2012-02-01	1,004	1,014	990	1,000	6,900	500
2012-01-31	1,007	1,012	1,001	1,004	10,700	502
2012-01-30	1,018	1,019	993	1,010	12,500	505
2012-01-27	1,019	1,021	990	1,019	25,200	509.50
2012-01-26	1,020	1,025	1,019	1,021	5,900	510.50
2012-01-25	1,021	1,021	1,014	1,015	9,200	507.50
2012-01-24	1,020	1,020	1,010	1,015	7,100	507.50
2012-01-23	1,002	1,020	1,002	1,017	13,000	508.50
2012-01-20	995	1,014	995	1,009	12,000	504.50
2012-01-19	995	1,000	986	992	10,100	496
2012-01-18	1,009	1,009	993	1,001	6,600	500.50
2012-01-17	1,006	1,006	975	1,000	6,600	500
2012-01-16	1,004	1,011	996	1,010	8,200	505
2012-01-13	993	1,010	975	1,010	38,100	505
2012-01-12	991	996	989	993	11,700	496.50
2012-01-11	998	1,004	990	996	5,300	498
2012-01-10	1,018	1,018	995	998	3,000	499
2012-01-06	986	989	985	987	15,000	493.50
2012-01-05	1,001	1,005	982	990	10,500	495
2012-01-04	1,021	1,025	985	1,011	10,900	505.50

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