6914 オプテックスグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,948	1,949	1,924	1,940	20,600	970
2014-12-29	1,974	1,990	1,938	1,959	28,600	979.50
2014-12-26	1,960	1,977	1,935	1,968	43,500	984
2014-12-25	1,997	2,002	1,986	1,994	14,000	997
2014-12-24	1,989	2,004	1,985	1,997	18,600	998.50
2014-12-22	1,946	1,980	1,940	1,978	23,600	989
2014-12-19	1,948	1,950	1,916	1,946	23,800	973
2014-12-18	1,875	1,929	1,869	1,918	31,600	959
2014-12-17	1,849	1,882	1,848	1,848	30,700	924
2014-12-16	1,890	1,895	1,849	1,859	46,800	929.50
2014-12-15	1,951	1,977	1,880	1,930	63,800	965
2014-12-12	1,940	1,981	1,940	1,947	50,400	973.50
2014-12-11	1,964	1,977	1,943	1,959	15,400	979.50
2014-12-10	1,975	1,985	1,965	1,975	24,400	987.50
2014-12-09	1,993	2,018	1,985	1,986	23,900	993
2014-12-08	1,998	2,009	1,991	1,999	28,000	999.50
2014-12-05	2,007	2,007	1,976	1,982	33,500	991
2014-12-04	1,990	2,015	1,990	2,007	30,000	1,003.50
2014-12-03	1,978	2,000	1,978	1,989	29,300	994.50
2014-12-02	1,980	1,989	1,975	1,984	20,400	992
2014-12-01	1,990	1,990	1,978	1,982	24,100	991
2014-11-28	2,010	2,010	1,975	1,989	27,000	994.50
2014-11-27	1,999	2,010	1,983	1,999	45,800	999.50
2014-11-26	1,976	2,009	1,958	1,979	29,500	989.50
2014-11-25	1,994	1,994	1,943	1,956	44,900	978
2014-11-21	1,946	1,950	1,910	1,935	26,900	967.50
2014-11-20	1,994	1,994	1,930	1,930	38,400	965
2014-11-19	1,968	1,995	1,968	1,977	26,300	988.50
2014-11-18	1,970	1,986	1,958	1,972	28,600	986
2014-11-17	2,010	2,010	1,952	1,953	32,000	976.50
2014-11-14	2,019	2,019	1,992	2,009	40,500	1,004.50
2014-11-13	1,993	2,004	1,976	1,998	20,300	999
2014-11-12	2,007	2,007	1,970	1,973	23,700	986.50
2014-11-11	1,999	2,017	1,986	2,007	24,800	1,003.50
2014-11-10	1,956	2,009	1,956	2,002	28,300	1,001
2014-11-07	2,000	2,000	1,962	1,971	33,000	985.50
2014-11-06	1,991	1,994	1,961	1,974	42,300	987
2014-11-05	1,945	1,990	1,945	1,986	23,500	993
2014-11-04	1,999	1,999	1,950	1,962	50,700	981
2014-10-31	1,896	1,952	1,886	1,938	51,200	969
2014-10-30	1,882	1,905	1,855	1,870	48,600	935
2014-10-29	1,897	1,916	1,885	1,900	28,100	950
2014-10-28	1,892	1,911	1,888	1,894	25,100	947
2014-10-27	1,902	1,910	1,875	1,892	19,100	946
2014-10-24	1,866	1,906	1,847	1,902	28,100	951
2014-10-23	1,870	1,890	1,836	1,866	29,800	933
2014-10-22	1,805	1,879	1,805	1,876	12,700	938
2014-10-21	1,831	1,837	1,803	1,805	23,800	902.50
2014-10-20	1,818	1,845	1,811	1,837	21,500	918.50
2014-10-17	1,812	1,832	1,763	1,766	28,900	883
2014-10-16	1,833	1,845	1,815	1,817	34,100	908.50
2014-10-15	1,833	1,860	1,833	1,859	17,500	929.50
2014-10-14	1,825	1,858	1,822	1,831	23,600	915.50
2014-10-10	1,846	1,882	1,841	1,874	29,100	937
2014-10-09	1,938	1,942	1,897	1,897	22,000	948.50
2014-10-08	1,951	1,952	1,934	1,938	33,100	969
2014-10-07	1,997	1,997	1,951	1,976	40,100	988
2014-10-06	1,976	2,007	1,975	1,989	40,700	994.50
2014-10-03	1,952	1,976	1,952	1,961	24,600	980.50
2014-10-02	1,980	1,982	1,957	1,962	42,800	981
2014-10-01	1,981	2,018	1,980	1,987	62,300	993.50
2014-09-30	1,981	2,010	1,972	1,981	44,900	990.50
2014-09-29	1,982	1,990	1,972	1,981	32,600	990.50
2014-09-26	1,975	1,998	1,969	1,980	53,100	990
2014-09-25	2,011	2,022	1,960	1,980	88,200	990
2014-09-24	2,007	2,019	1,985	2,011	84,000	1,005.50
2014-09-22	2,020	2,045	2,001	2,007	48,800	1,003.50
2014-09-19	2,008	2,075	2,008	2,028	81,600	1,014
2014-09-18	2,033	2,049	2,003	2,011	47,200	1,005.50
2014-09-17	2,059	2,059	2,021	2,032	30,500	1,016
2014-09-16	2,043	2,062	2,011	2,057	44,600	1,028.50
2014-09-12	2,090	2,090	2,054	2,055	52,200	1,027.50
2014-09-11	2,063	2,071	2,039	2,059	33,900	1,029.50
2014-09-10	2,044	2,070	2,036	2,058	23,100	1,029
2014-09-09	2,072	2,094	2,035	2,046	29,300	1,023
2014-09-08	2,067	2,085	2,026	2,072	32,800	1,036
2014-09-05	2,080	2,082	2,056	2,066	15,400	1,033
2014-09-04	2,080	2,080	2,051	2,068	7,100	1,034
2014-09-03	2,075	2,085	2,041	2,081	23,900	1,040.50
2014-09-02	2,038	2,061	2,038	2,057	24,400	1,028.50
2014-09-01	2,074	2,097	2,014	2,027	44,200	1,013.50
2014-08-29	2,074	2,090	2,064	2,082	12,500	1,041
2014-08-28	2,108	2,110	2,052	2,092	31,500	1,046
2014-08-27	2,092	2,127	2,068	2,103	29,100	1,051.50
2014-08-26	2,125	2,137	2,055	2,067	44,700	1,033.50
2014-08-25	2,120	2,135	2,080	2,125	11,300	1,062.50
2014-08-22	2,137	2,154	2,121	2,122	10,200	1,061
2014-08-21	2,154	2,170	2,113	2,150	21,900	1,075
2014-08-20	2,160	2,166	2,151	2,154	10,600	1,077
2014-08-19	2,135	2,155	2,135	2,149	8,300	1,074.50
2014-08-18	2,096	2,143	2,096	2,131	14,200	1,065.50
2014-08-15	2,105	2,150	2,102	2,117	16,400	1,058.50
2014-08-14	2,099	2,112	2,097	2,105	26,900	1,052.50
2014-08-13	2,074	2,123	2,074	2,088	36,900	1,044
2014-08-12	2,067	2,103	2,063	2,072	26,200	1,036
2014-08-11	2,050	2,103	2,050	2,099	20,900	1,049.50
2014-08-08	2,071	2,086	2,024	2,049	37,000	1,024.50
2014-08-07	2,084	2,112	2,066	2,106	29,700	1,053
2014-08-06	2,080	2,111	2,066	2,092	54,400	1,046
2014-08-05	2,134	2,162	2,102	2,118	80,600	1,059
2014-08-04	2,264	2,264	2,223	2,234	27,100	1,117
2014-08-01	2,207	2,300	2,202	2,264	35,200	1,132
2014-07-31	2,344	2,344	2,228	2,247	50,000	1,123.50
2014-07-30	2,323	2,346	2,290	2,298	74,800	1,149
2014-07-29	2,346	2,356	2,315	2,340	37,100	1,170
2014-07-28	2,287	2,352	2,273	2,346	40,200	1,173
2014-07-25	2,237	2,280	2,215	2,276	24,600	1,138
2014-07-24	2,229	2,246	2,188	2,223	33,000	1,111.50
2014-07-23	2,248	2,260	2,212	2,219	13,700	1,109.50
2014-07-22	2,210	2,267	2,172	2,248	24,500	1,124
2014-07-18	2,160	2,215	2,116	2,207	23,100	1,103.50
2014-07-17	2,267	2,267	2,204	2,209	21,600	1,104.50
2014-07-16	2,250	2,274	2,234	2,239	27,700	1,119.50
2014-07-15	2,258	2,286	2,232	2,266	39,700	1,133
2014-07-14	2,200	2,264	2,200	2,247	37,100	1,123.50
2014-07-11	2,150	2,208	2,150	2,193	33,500	1,096.50
2014-07-10	2,201	2,231	2,181	2,194	40,200	1,097
2014-07-09	2,177	2,218	2,152	2,201	45,400	1,100.50
2014-07-08	2,115	2,264	2,078	2,213	87,600	1,106.50
2014-07-07	2,160	2,193	2,138	2,148	74,000	1,074
2014-07-04	2,100	2,165	2,100	2,161	55,800	1,080.50
2014-07-03	2,068	2,093	2,050	2,084	31,400	1,042
2014-07-02	2,050	2,069	2,027	2,053	35,800	1,026.50
2014-07-01	2,014	2,070	2,010	2,034	45,200	1,017
2014-06-30	1,993	2,006	1,980	2,001	45,200	1,000.50
2014-06-27	1,989	1,989	1,942	1,971	23,200	985.50
2014-06-26	1,985	1,998	1,981	1,986	14,500	993
2014-06-25	1,987	2,000	1,982	1,985	27,000	992.50
2014-06-24	1,975	1,994	1,965	1,986	28,200	993
2014-06-23	2,000	2,012	1,966	1,984	42,900	992
2014-06-20	1,977	2,010	1,952	2,010	98,900	1,005
2014-06-19	2,030	2,040	1,998	2,000	89,200	1,000
2014-06-18	2,008	2,038	1,964	2,031	125,800	1,015.50
2014-06-17	1,999	2,039	1,998	2,008	105,000	1,004
2014-06-16	2,019	2,030	1,967	1,999	96,500	999.50
2014-06-13	1,967	2,014	1,939	1,993	106,800	996.50
2014-06-12	1,962	2,015	1,952	1,994	72,100	997
2014-06-11	1,924	1,991	1,924	1,976	94,400	988
2014-06-10	1,925	1,961	1,890	1,924	45,100	962
2014-06-09	1,877	1,930	1,857	1,918	44,200	959
2014-06-06	1,902	1,902	1,837	1,854	72,500	927
2014-06-05	1,800	1,918	1,800	1,865	112,700	932.50
2014-06-04	1,822	1,829	1,794	1,815	28,900	907.50
2014-06-03	1,830	1,830	1,801	1,822	37,000	911
2014-06-02	1,718	1,835	1,718	1,801	38,900	900.50
2014-05-30	1,756	1,756	1,710	1,718	20,200	859
2014-05-29	1,779	1,780	1,743	1,746	25,100	873
2014-05-28	1,750	1,778	1,736	1,776	27,900	888
2014-05-27	1,732	1,750	1,732	1,747	7,800	873.50
2014-05-26	1,728	1,734	1,714	1,732	10,700	866
2014-05-23	1,720	1,720	1,682	1,708	12,700	854
2014-05-22	1,685	1,705	1,682	1,705	13,300	852.50
2014-05-21	1,685	1,686	1,650	1,675	7,700	837.50
2014-05-20	1,716	1,716	1,687	1,690	9,600	845
2014-05-19	1,717	1,717	1,681	1,690	15,100	845
2014-05-16	1,718	1,739	1,680	1,723	41,400	861.50
2014-05-15	1,700	1,736	1,664	1,733	26,000	866.50
2014-05-14	1,708	1,740	1,692	1,727	34,800	863.50
2014-05-13	1,700	1,735	1,695	1,717	35,700	858.50
2014-05-12	1,629	1,680	1,626	1,678	60,600	839
2014-05-09	1,586	1,620	1,546	1,580	111,400	790
2014-05-08	1,556	1,560	1,538	1,538	27,200	769
2014-05-07	1,627	1,630	1,572	1,573	34,900	786.50
2014-05-02	1,651	1,651	1,622	1,641	18,500	820.50
2014-05-01	1,654	1,667	1,640	1,650	16,300	825
2014-04-30	1,658	1,670	1,641	1,662	17,600	831
2014-04-28	1,678	1,678	1,611	1,633	27,400	816.50
2014-04-25	1,687	1,688	1,657	1,675	12,300	837.50
2014-04-24	1,681	1,695	1,666	1,671	4,200	835.50
2014-04-23	1,676	1,698	1,660	1,679	8,900	839.50
2014-04-22	1,685	1,705	1,663	1,666	16,300	833
2014-04-21	1,673	1,701	1,666	1,668	7,500	834
2014-04-18	1,688	1,688	1,670	1,676	3,500	838
2014-04-17	1,650	1,682	1,650	1,673	7,700	836.50
2014-04-16	1,641	1,651	1,621	1,651	6,000	825.50
2014-04-15	1,633	1,643	1,618	1,618	12,600	809
2014-04-14	1,605	1,642	1,605	1,621	9,900	810.50
2014-04-11	1,631	1,636	1,600	1,626	19,300	813
2014-04-10	1,671	1,690	1,638	1,648	21,600	824
2014-04-09	1,680	1,680	1,650	1,650	18,100	825
2014-04-08	1,731	1,743	1,683	1,683	24,900	841.50
2014-04-07	1,768	1,775	1,741	1,741	13,200	870.50
2014-04-04	1,788	1,800	1,787	1,792	39,200	896
2014-04-03	1,779	1,790	1,768	1,788	64,700	894
2014-04-02	1,775	1,780	1,742	1,744	19,900	872
2014-04-01	1,780	1,780	1,751	1,760	20,500	880
2014-03-31	1,750	1,789	1,738	1,782	57,300	891
2014-03-28	1,747	1,748	1,693	1,748	21,600	874
2014-03-27	1,710	1,748	1,670	1,737	47,000	868.50
2014-03-26	1,710	1,714	1,627	1,689	51,000	844.50
2014-03-25	1,742	1,757	1,692	1,724	41,700	862
2014-03-24	1,659	1,740	1,659	1,739	86,700	869.50
2014-03-20	1,602	1,630	1,601	1,616	28,200	808
2014-03-19	1,620	1,629	1,598	1,599	16,700	799.50
2014-03-18	1,609	1,620	1,589	1,617	20,100	808.50
2014-03-17	1,598	1,632	1,581	1,603	19,400	801.50
2014-03-14	1,650	1,650	1,581	1,603	57,500	801.50
2014-03-13	1,600	1,650	1,600	1,641	33,800	820.50
2014-03-12	1,584	1,610	1,563	1,600	21,100	800
2014-03-11	1,603	1,614	1,582	1,609	7,400	804.50
2014-03-10	1,590	1,610	1,582	1,588	6,600	794
2014-03-07	1,623	1,623	1,604	1,611	7,000	805.50
2014-03-06	1,600	1,614	1,584	1,614	13,200	807
2014-03-05	1,605	1,622	1,602	1,608	10,400	804
2014-03-04	1,553	1,589	1,553	1,584	12,200	792
2014-03-03	1,586	1,587	1,546	1,554	19,300	777
2014-02-28	1,649	1,649	1,588	1,595	34,700	797.50
2014-02-27	1,639	1,670	1,632	1,664	20,000	832
2014-02-26	1,657	1,657	1,633	1,639	10,800	819.50
2014-02-25	1,640	1,660	1,624	1,654	21,300	827
2014-02-24	1,606	1,631	1,597	1,631	13,400	815.50
2014-02-21	1,578	1,610	1,578	1,606	17,000	803
2014-02-20	1,576	1,613	1,556	1,561	24,600	780.50
2014-02-19	1,595	1,621	1,576	1,576	30,900	788
2014-02-18	1,535	1,648	1,530	1,638	65,000	819
2014-02-17	1,541	1,568	1,523	1,534	27,700	767
2014-02-14	1,621	1,627	1,519	1,549	60,300	774.50
2014-02-13	1,635	1,642	1,602	1,623	12,400	811.50
2014-02-12	1,600	1,625	1,592	1,621	28,500	810.50
2014-02-10	1,590	1,630	1,540	1,585	20,800	792.50
2014-02-07	1,559	1,572	1,531	1,555	29,900	777.50
2014-02-06	1,527	1,566	1,510	1,526	18,100	763
2014-02-05	1,559	1,580	1,516	1,531	34,900	765.50
2014-02-04	1,521	1,555	1,513	1,514	40,700	757
2014-02-03	1,588	1,639	1,580	1,587	24,300	793.50
2014-01-31	1,609	1,632	1,575	1,603	19,000	801.50
2014-01-30	1,630	1,630	1,595	1,609	31,200	804.50
2014-01-29	1,585	1,645	1,585	1,645	17,900	822.50
2014-01-28	1,598	1,641	1,594	1,594	25,900	797
2014-01-27	1,581	1,592	1,578	1,580	37,400	790
2014-01-24	1,632	1,647	1,613	1,617	41,800	808.50
2014-01-23	1,694	1,700	1,631	1,640	18,100	820
2014-01-22	1,687	1,695	1,655	1,683	14,800	841.50
2014-01-21	1,660	1,700	1,660	1,687	19,000	843.50
2014-01-20	1,690	1,690	1,660	1,671	10,500	835.50
2014-01-17	1,680	1,688	1,665	1,669	11,800	834.50
2014-01-16	1,700	1,705	1,662	1,675	14,800	837.50
2014-01-15	1,680	1,697	1,657	1,695	26,400	847.50
2014-01-14	1,654	1,687	1,632	1,653	29,300	826.50
2014-01-10	1,691	1,702	1,650	1,693	42,300	846.50
2014-01-09	1,735	1,735	1,691	1,708	34,700	854
2014-01-08	1,726	1,739	1,701	1,739	17,100	869.50
2014-01-07	1,733	1,735	1,698	1,711	24,600	855.50
2014-01-06	1,735	1,739	1,709	1,723	30,300	861.50

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