6914 オプテックスグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,701	1,730	1,700	1,711	33,700	855.50
2013-12-27	1,665	1,695	1,636	1,692	42,100	846
2013-12-26	1,649	1,665	1,635	1,661	20,000	830.50
2013-12-25	1,680	1,684	1,620	1,652	49,500	826
2013-12-24	1,716	1,716	1,665	1,674	64,900	837
2013-12-20	1,711	1,749	1,675	1,716	119,500	858
2013-12-19	1,720	1,726	1,689	1,704	28,300	852
2013-12-18	1,691	1,714	1,680	1,700	25,600	850
2013-12-17	1,682	1,710	1,681	1,691	18,500	845.50
2013-12-16	1,755	1,755	1,607	1,680	51,000	840
2013-12-13	1,750	1,755	1,700	1,747	277,500	873.50
2013-12-12	1,701	1,740	1,701	1,733	23,600	866.50
2013-12-11	1,729	1,743	1,711	1,714	50,200	857
2013-12-10	1,747	1,755	1,735	1,750	29,000	875
2013-12-09	1,757	1,770	1,741	1,752	39,200	876
2013-12-06	1,752	1,765	1,736	1,756	44,900	878
2013-12-05	1,727	1,760	1,727	1,752	45,200	876
2013-12-04	1,689	1,769	1,689	1,744	84,800	872
2013-12-03	1,711	1,742	1,706	1,715	40,700	857.50
2013-12-02	1,715	1,725	1,680	1,690	42,600	845
2013-11-29	1,730	1,747	1,700	1,704	76,800	852
2013-11-28	1,680	1,778	1,680	1,750	167,400	875
2013-11-27	1,672	1,678	1,647	1,654	23,600	827
2013-11-26	1,635	1,674	1,632	1,662	29,800	831
2013-11-25	1,650	1,655	1,636	1,649	21,100	824.50
2013-11-22	1,654	1,655	1,639	1,648	22,100	824
2013-11-21	1,636	1,653	1,633	1,653	20,500	826.50
2013-11-20	1,636	1,653	1,628	1,645	31,100	822.50
2013-11-19	1,644	1,645	1,628	1,629	34,000	814.50
2013-11-18	1,645	1,650	1,627	1,634	27,600	817
2013-11-15	1,642	1,655	1,632	1,644	46,900	822
2013-11-14	1,634	1,648	1,617	1,632	30,300	816
2013-11-13	1,632	1,632	1,609	1,620	19,300	810
2013-11-12	1,609	1,633	1,609	1,629	18,600	814.50
2013-11-11	1,618	1,633	1,604	1,629	35,200	814.50
2013-11-08	1,603	1,620	1,581	1,614	17,300	807
2013-11-07	1,630	1,630	1,571	1,603	27,600	801.50
2013-11-06	1,640	1,640	1,575	1,623	54,500	811.50
2013-11-05	1,612	1,665	1,612	1,658	101,700	829
2013-11-01	1,610	1,610	1,555	1,572	49,300	786
2013-10-31	1,594	1,633	1,594	1,615	32,200	807.50
2013-10-30	1,619	1,629	1,610	1,617	46,400	808.50
2013-10-29	1,620	1,643	1,597	1,629	58,200	814.50
2013-10-28	1,550	1,620	1,550	1,617	77,000	808.50
2013-10-25	1,507	1,535	1,494	1,527	52,200	763.50
2013-10-24	1,490	1,515	1,490	1,506	19,600	753
2013-10-23	1,503	1,514	1,485	1,490	27,500	745
2013-10-22	1,499	1,507	1,492	1,500	23,300	750
2013-10-21	1,493	1,506	1,485	1,499	25,900	749.50
2013-10-18	1,474	1,494	1,460	1,491	28,500	745.50
2013-10-17	1,466	1,486	1,455	1,479	33,600	739.50
2013-10-16	1,500	1,514	1,433	1,445	38,400	722.50
2013-10-15	1,465	1,500	1,462	1,500	21,100	750
2013-10-11	1,452	1,489	1,452	1,470	20,000	735
2013-10-10	1,442	1,453	1,431	1,447	14,900	723.50
2013-10-09	1,429	1,444	1,414	1,444	21,300	722
2013-10-08	1,403	1,449	1,403	1,443	14,700	721.50
2013-10-07	1,455	1,458	1,420	1,422	20,400	711
2013-10-04	1,452	1,467	1,448	1,455	20,400	727.50
2013-10-03	1,452	1,492	1,452	1,467	29,000	733.50
2013-10-02	1,515	1,515	1,465	1,472	33,900	736
2013-10-01	1,472	1,520	1,472	1,511	48,400	755.50
2013-09-30	1,500	1,500	1,468	1,481	29,200	740.50
2013-09-27	1,538	1,538	1,520	1,526	21,300	763
2013-09-26	1,495	1,537	1,477	1,537	43,200	768.50
2013-09-25	1,526	1,526	1,475	1,516	49,800	758
2013-09-24	1,495	1,519	1,480	1,515	39,600	757.50
2013-09-20	1,528	1,528	1,481	1,505	66,800	752.50
2013-09-19	1,510	1,520	1,496	1,520	61,600	760
2013-09-18	1,479	1,530	1,460	1,508	191,000	754
2013-09-17	1,373	1,449	1,373	1,439	89,100	719.50
2013-09-13	1,335	1,387	1,330	1,362	175,300	681
2013-09-12	1,328	1,332	1,310	1,330	53,500	665
2013-09-11	1,330	1,335	1,321	1,325	53,200	662.50
2013-09-10	1,337	1,337	1,319	1,330	108,200	665
2013-09-09	1,320	1,331	1,310	1,330	136,500	665
2013-09-06	1,286	1,305	1,283	1,304	96,200	652
2013-09-05	1,320	1,320	1,283	1,287	102,400	643.50
2013-09-04	1,300	1,308	1,287	1,300	671,000	650
2013-09-03	1,300	1,306	1,293	1,297	97,100	648.50
2013-09-02	1,299	1,310	1,292	1,301	78,800	650.50
2013-08-30	1,303	1,350	1,277	1,298	181,000	649
2013-08-29	1,275	1,278	1,273	1,274	462,800	637
2013-08-28	1,281	1,311	1,276	1,277	386,400	638.50
2013-08-27	1,397	1,398	1,314	1,314	222,900	657
2013-08-26	1,451	1,459	1,427	1,427	96,400	713.50
2013-08-23	1,484	1,488	1,457	1,459	60,700	729.50
2013-08-22	1,497	1,502	1,474	1,481	83,400	740.50
2013-08-21	1,505	1,512	1,469	1,482	104,000	741
2013-08-20	1,540	1,540	1,460	1,475	122,500	737.50
2013-08-19	1,602	1,627	1,581	1,587	7,900	793.50
2013-08-16	1,630	1,630	1,582	1,607	15,000	803.50
2013-08-15	1,649	1,650	1,630	1,643	7,900	821.50
2013-08-14	1,646	1,655	1,640	1,650	13,700	825
2013-08-13	1,645	1,645	1,627	1,645	8,800	822.50
2013-08-12	1,635	1,650	1,620	1,636	6,000	818
2013-08-09	1,650	1,661	1,628	1,645	17,500	822.50
2013-08-08	1,650	1,660	1,619	1,627	38,800	813.50
2013-08-07	1,615	1,639	1,603	1,620	5,800	810
2013-08-06	1,633	1,650	1,619	1,638	6,900	819
2013-08-05	1,632	1,645	1,619	1,634	21,800	817
2013-08-02	1,623	1,630	1,597	1,627	14,700	813.50
2013-08-01	1,604	1,625	1,590	1,623	12,800	811.50
2013-07-31	1,600	1,608	1,589	1,600	20,400	800
2013-07-30	1,582	1,582	1,565	1,577	8,300	788.50
2013-07-29	1,600	1,610	1,555	1,579	33,000	789.50
2013-07-26	1,655	1,655	1,604	1,611	44,200	805.50
2013-07-25	1,609	1,609	1,581	1,581	10,900	790.50
2013-07-24	1,600	1,600	1,582	1,588	4,100	794
2013-07-23	1,587	1,603	1,576	1,600	15,500	800
2013-07-22	1,555	1,600	1,555	1,600	15,800	800
2013-07-19	1,552	1,584	1,538	1,549	31,600	774.50
2013-07-18	1,563	1,564	1,537	1,560	20,900	780
2013-07-17	1,578	1,590	1,526	1,570	39,800	785
2013-07-16	1,569	1,604	1,569	1,583	18,200	791.50
2013-07-12	1,581	1,585	1,546	1,569	23,600	784.50
2013-07-11	1,605	1,619	1,548	1,562	37,100	781
2013-07-10	1,627	1,630	1,575	1,599	23,600	799.50
2013-07-09	1,620	1,637	1,610	1,625	12,900	812.50
2013-07-08	1,609	1,636	1,581	1,594	66,700	797
2013-07-05	1,605	1,605	1,574	1,578	40,400	789
2013-07-04	1,626	1,633	1,600	1,605	16,600	802.50
2013-07-03	1,633	1,643	1,614	1,638	15,100	819
2013-07-02	1,615	1,649	1,595	1,631	22,400	815.50
2013-07-01	1,594	1,610	1,555	1,602	23,100	801
2013-06-28	1,620	1,620	1,548	1,599	56,800	799.50
2013-06-27	1,585	1,621	1,548	1,580	23,400	790
2013-06-26	1,640	1,657	1,572	1,585	32,900	792.50
2013-06-25	1,708	1,709	1,621	1,647	33,700	823.50
2013-06-24	1,762	1,762	1,703	1,708	48,600	854
2013-06-21	1,661	1,765	1,658	1,762	233,800	881
2013-06-20	1,620	1,746	1,614	1,746	95,000	873
2013-06-19	1,613	1,620	1,604	1,616	44,400	808
2013-06-18	1,580	1,608	1,567	1,599	63,800	799.50
2013-06-17	1,550	1,580	1,535	1,574	55,400	787
2013-06-14	1,525	1,540	1,485	1,525	75,500	762.50
2013-06-13	1,475	1,530	1,475	1,523	69,500	761.50
2013-06-12	1,471	1,529	1,471	1,515	13,900	757.50
2013-06-11	1,524	1,535	1,484	1,520	18,100	760
2013-06-10	1,426	1,549	1,425	1,534	51,600	767
2013-06-07	1,387	1,420	1,333	1,417	73,600	708.50
2013-06-06	1,409	1,424	1,350	1,390	24,700	695
2013-06-05	1,476	1,518	1,467	1,469	15,000	734.50
2013-06-04	1,360	1,485	1,360	1,475	33,800	737.50
2013-06-03	1,427	1,428	1,368	1,368	27,600	684
2013-05-31	1,444	1,480	1,444	1,472	14,500	736
2013-05-30	1,460	1,479	1,442	1,444	25,100	722
2013-05-29	1,496	1,516	1,479	1,495	20,800	747.50
2013-05-28	1,424	1,478	1,420	1,450	18,200	725
2013-05-27	1,465	1,477	1,420	1,460	30,700	730
2013-05-24	1,525	1,609	1,495	1,510	33,700	755
2013-05-23	1,580	1,589	1,520	1,526	60,200	763
2013-05-22	1,624	1,638	1,601	1,601	19,400	800.50
2013-05-21	1,633	1,649	1,630	1,641	25,600	820.50
2013-05-20	1,630	1,655	1,629	1,632	39,600	816
2013-05-17	1,588	1,646	1,560	1,633	54,600	816.50
2013-05-16	1,592	1,598	1,530	1,578	38,300	789
2013-05-15	1,610	1,625	1,585	1,592	24,300	796
2013-05-14	1,608	1,628	1,575	1,608	31,000	804
2013-05-13	1,600	1,635	1,575	1,596	36,400	798
2013-05-10	1,552	1,590	1,548	1,573	62,400	786.50
2013-05-09	1,535	1,580	1,502	1,551	26,800	775.50
2013-05-08	1,510	1,545	1,489	1,535	71,500	767.50
2013-05-07	1,480	1,504	1,457	1,499	58,300	749.50
2013-05-02	1,410	1,429	1,410	1,425	24,900	712.50
2013-05-01	1,450	1,450	1,410	1,410	23,400	705
2013-04-30	1,392	1,454	1,392	1,445	56,000	722.50
2013-04-26	1,405	1,416	1,390	1,391	20,500	695.50
2013-04-25	1,400	1,404	1,393	1,400	64,000	700
2013-04-24	1,390	1,399	1,387	1,397	23,100	698.50
2013-04-23	1,383	1,400	1,377	1,389	40,600	694.50
2013-04-22	1,360	1,400	1,347	1,400	78,700	700
2013-04-19	1,316	1,365	1,311	1,339	61,400	669.50
2013-04-18	1,279	1,316	1,271	1,306	43,700	653
2013-04-17	1,289	1,300	1,278	1,278	28,500	639
2013-04-16	1,277	1,288	1,261	1,279	17,500	639.50
2013-04-15	1,302	1,306	1,278	1,283	18,100	641.50
2013-04-12	1,310	1,311	1,292	1,301	35,000	650.50
2013-04-11	1,300	1,307	1,275	1,304	54,000	652
2013-04-10	1,255	1,283	1,250	1,278	59,200	639
2013-04-09	1,213	1,240	1,213	1,220	16,600	610
2013-04-08	1,216	1,250	1,216	1,229	30,000	614.50
2013-04-05	1,230	1,250	1,170	1,228	28,900	614
2013-04-04	1,173	1,228	1,165	1,228	17,400	614
2013-04-03	1,125	1,177	1,125	1,173	14,800	586.50
2013-04-02	1,130	1,162	1,116	1,133	16,000	566.50
2013-04-01	1,212	1,215	1,153	1,157	17,200	578.50
2013-03-29	1,225	1,230	1,210	1,212	14,500	606
2013-03-28	1,230	1,230	1,214	1,225	16,400	612.50
2013-03-27	1,229	1,238	1,227	1,229	20,900	614.50
2013-03-26	1,229	1,237	1,223	1,228	16,000	614
2013-03-25	1,225	1,230	1,209	1,219	18,600	609.50
2013-03-22	1,225	1,225	1,201	1,212	13,100	606
2013-03-21	1,236	1,246	1,225	1,227	31,900	613.50
2013-03-19	1,210	1,242	1,208	1,216	30,900	608
2013-03-18	1,231	1,235	1,193	1,200	20,800	600
2013-03-15	1,200	1,239	1,170	1,230	32,300	615
2013-03-14	1,180	1,197	1,170	1,170	22,800	585
2013-03-13	1,199	1,213	1,187	1,199	14,200	599.50
2013-03-12	1,185	1,210	1,181	1,198	19,900	599
2013-03-11	1,176	1,189	1,170	1,170	27,100	585
2013-03-08	1,143	1,176	1,143	1,164	37,700	582
2013-03-07	1,160	1,178	1,160	1,171	15,800	585.50
2013-03-06	1,167	1,173	1,152	1,165	4,600	582.50
2013-03-05	1,143	1,170	1,143	1,145	6,900	572.50
2013-03-04	1,142	1,170	1,142	1,143	9,700	571.50
2013-03-01	1,176	1,176	1,144	1,144	10,900	572
2013-02-28	1,176	1,203	1,158	1,177	26,000	588.50
2013-02-27	1,164	1,176	1,133	1,154	14,400	577
2013-02-26	1,220	1,220	1,175	1,181	25,700	590.50
2013-02-25	1,180	1,245	1,164	1,238	89,500	619
2013-02-22	1,155	1,161	1,091	1,141	18,100	570.50
2013-02-21	1,158	1,169	1,154	1,162	12,500	581
2013-02-20	1,168	1,170	1,140	1,167	18,900	583.50
2013-02-19	1,155	1,170	1,155	1,163	21,500	581.50
2013-02-18	1,098	1,154	1,096	1,148	32,900	574
2013-02-15	1,090	1,094	1,079	1,085	21,200	542.50
2013-02-14	1,090	1,095	1,060	1,082	27,200	541
2013-02-13	1,070	1,082	1,068	1,073	15,000	536.50
2013-02-12	1,075	1,090	1,072	1,073	11,800	536.50
2013-02-08	1,090	1,096	1,075	1,075	29,700	537.50
2013-02-07	1,070	1,079	1,060	1,062	25,800	531
2013-02-06	1,060	1,098	1,055	1,073	51,800	536.50
2013-02-05	1,032	1,055	1,025	1,050	45,900	525
2013-02-04	1,032	1,050	1,032	1,043	24,100	521.50
2013-02-01	1,029	1,035	1,023	1,032	17,400	516
2013-01-31	1,029	1,033	1,020	1,029	24,700	514.50
2013-01-30	1,020	1,030	1,013	1,029	9,700	514.50
2013-01-29	1,007	1,027	1,007	1,019	11,200	509.50
2013-01-28	1,030	1,030	1,014	1,016	6,700	508
2013-01-25	1,016	1,033	989	1,008	30,300	504
2013-01-24	997	1,000	983	1,000	20,100	500
2013-01-23	970	1,000	970	993	15,000	496.50
2013-01-22	991	992	963	980	13,900	490
2013-01-21	995	1,000	990	999	14,900	499.50
2013-01-18	986	997	986	991	15,900	495.50
2013-01-17	952	974	952	971	11,500	485.50
2013-01-16	997	997	955	957	26,400	478.50
2013-01-15	992	998	986	992	16,800	496
2013-01-11	961	985	960	982	47,500	491
2013-01-10	938	950	931	946	41,300	473
2013-01-09	940	943	907	937	45,000	468.50
2013-01-08	985	993	957	957	26,900	478.50
2013-01-07	1,003	1,005	995	1,001	14,600	500.50
2013-01-04	1,000	1,011	1,000	1,003	22,300	501.50

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