6914 オプテックスグループ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,927	3,035	2,850	3,015	142,000	1,507.50
2015-12-29	2,821	2,885	2,797	2,877	52,900	1,438.50
2015-12-28	2,815	2,879	2,784	2,819	119,800	1,409.50
2015-12-25	2,878	2,893	2,826	2,862	84,600	1,431
2015-12-24	2,964	2,978	2,916	2,927	46,900	1,463.50
2015-12-22	3,045	3,045	2,908	2,958	110,900	1,479
2015-12-21	2,990	3,065	2,954	3,055	109,600	1,527.50
2015-12-18	3,180	3,235	2,999	3,030	275,100	1,515
2015-12-17	2,930	3,200	2,925	3,190	416,900	1,595
2015-12-16	2,879	2,982	2,824	2,851	283,500	1,425.50
2015-12-15	2,710	2,760	2,683	2,689	49,100	1,344.50
2015-12-14	2,628	2,698	2,625	2,692	54,300	1,346
2015-12-11	2,747	2,787	2,706	2,715	66,300	1,357.50
2015-12-10	2,745	2,765	2,718	2,744	105,400	1,372
2015-12-09	2,689	2,760	2,689	2,738	101,300	1,369
2015-12-08	2,702	2,736	2,679	2,689	27,700	1,344.50
2015-12-07	2,680	2,746	2,680	2,732	45,300	1,366
2015-12-04	2,680	2,696	2,656	2,657	30,900	1,328.50
2015-12-03	2,697	2,748	2,676	2,739	35,000	1,369.50
2015-12-02	2,738	2,738	2,690	2,700	36,200	1,350
2015-12-01	2,703	2,747	2,695	2,737	97,100	1,368.50
2015-11-30	2,756	2,758	2,667	2,697	76,100	1,348.50
2015-11-27	2,684	2,756	2,684	2,717	88,200	1,358.50
2015-11-26	2,700	2,723	2,672	2,684	50,100	1,342
2015-11-25	2,686	2,720	2,661	2,687	30,800	1,343.50
2015-11-24	2,760	2,769	2,673	2,701	108,600	1,350.50
2015-11-20	2,628	2,768	2,624	2,760	200,800	1,380
2015-11-19	2,570	2,635	2,540	2,628	152,500	1,314
2015-11-18	2,470	2,559	2,466	2,557	107,600	1,278.50
2015-11-17	2,500	2,500	2,450	2,470	45,800	1,235
2015-11-16	2,415	2,455	2,388	2,448	66,800	1,224
2015-11-13	2,332	2,395	2,331	2,385	42,800	1,192.50
2015-11-12	2,347	2,365	2,322	2,343	48,000	1,171.50
2015-11-11	2,339	2,364	2,317	2,342	39,400	1,171
2015-11-10	2,358	2,389	2,304	2,361	106,200	1,180.50
2015-11-09	2,310	2,411	2,155	2,408	162,800	1,204
2015-11-06	2,350	2,382	2,305	2,320	46,700	1,160
2015-11-05	2,373	2,373	2,339	2,349	24,000	1,174.50
2015-11-04	2,349	2,397	2,329	2,347	81,400	1,173.50
2015-11-02	2,312	2,312	2,254	2,289	36,200	1,144.50
2015-10-30	2,349	2,360	2,229	2,304	55,900	1,152
2015-10-29	2,325	2,361	2,311	2,345	92,200	1,172.50
2015-10-28	2,279	2,301	2,261	2,299	52,000	1,149.50
2015-10-27	2,287	2,287	2,247	2,249	25,700	1,124.50
2015-10-26	2,247	2,294	2,230	2,268	75,300	1,134
2015-10-23	2,204	2,227	2,180	2,212	48,500	1,106
2015-10-22	2,140	2,180	2,140	2,154	51,300	1,077
2015-10-21	2,135	2,167	2,132	2,159	52,000	1,079.50
2015-10-20	2,158	2,160	2,138	2,145	20,900	1,072.50
2015-10-19	2,141	2,187	2,136	2,158	38,500	1,079
2015-10-16	2,224	2,224	2,130	2,139	101,700	1,069.50
2015-10-15	2,186	2,227	2,160	2,211	59,900	1,105.50
2015-10-14	2,220	2,235	2,162	2,185	73,500	1,092.50
2015-10-13	2,218	2,245	2,212	2,228	64,900	1,114
2015-10-09	2,214	2,227	2,175	2,219	60,000	1,109.50
2015-10-08	2,225	2,255	2,199	2,211	57,100	1,105.50
2015-10-07	2,231	2,243	2,202	2,225	72,200	1,112.50
2015-10-06	2,242	2,293	2,242	2,252	53,400	1,126
2015-10-05	2,235	2,235	2,153	2,203	119,800	1,101.50
2015-10-02	2,217	2,229	2,120	2,135	70,700	1,067.50
2015-10-01	2,208	2,235	2,181	2,219	29,100	1,109.50
2015-09-30	2,179	2,243	2,171	2,204	32,400	1,102
2015-09-29	2,200	2,228	2,129	2,141	40,000	1,070.50
2015-09-28	2,259	2,280	2,214	2,243	49,300	1,121.50
2015-09-25	2,185	2,217	2,121	2,215	117,400	1,107.50
2015-09-24	2,290	2,293	2,170	2,170	110,800	1,085
2015-09-18	2,371	2,411	2,350	2,365	50,600	1,182.50
2015-09-17	2,322	2,408	2,317	2,382	71,600	1,191
2015-09-16	2,299	2,350	2,280	2,302	27,300	1,151
2015-09-15	2,224	2,319	2,224	2,265	39,700	1,132.50
2015-09-14	2,257	2,273	2,211	2,222	60,800	1,111
2015-09-11	2,202	2,342	2,194	2,268	98,400	1,134
2015-09-10	2,328	2,328	2,258	2,284	69,700	1,142
2015-09-09	2,369	2,392	2,350	2,386	61,300	1,193
2015-09-08	2,492	2,535	2,284	2,302	66,600	1,151
2015-09-07	2,444	2,500	2,407	2,492	23,100	1,246
2015-09-04	2,545	2,545	2,425	2,460	26,000	1,230
2015-09-03	2,545	2,594	2,515	2,524	30,700	1,262
2015-09-02	2,590	2,603	2,522	2,537	39,800	1,268.50
2015-09-01	2,691	2,698	2,623	2,636	39,800	1,318
2015-08-31	2,708	2,763	2,687	2,694	28,700	1,347
2015-08-28	2,707	2,741	2,662	2,702	30,500	1,351
2015-08-27	2,562	2,702	2,556	2,558	39,400	1,279
2015-08-26	2,441	2,530	2,423	2,515	30,300	1,257.50
2015-08-25	2,369	2,564	2,369	2,427	47,800	1,213.50
2015-08-24	2,573	2,676	2,543	2,548	52,700	1,274
2015-08-21	2,652	2,749	2,620	2,623	59,500	1,311.50
2015-08-20	2,793	2,793	2,702	2,702	29,800	1,351
2015-08-19	2,832	2,872	2,814	2,817	27,500	1,408.50
2015-08-18	2,801	2,869	2,801	2,864	21,800	1,432
2015-08-17	2,753	2,815	2,744	2,809	21,100	1,404.50
2015-08-14	2,820	2,822	2,725	2,749	44,200	1,374.50
2015-08-13	2,823	2,930	2,822	2,836	26,700	1,418
2015-08-12	2,903	2,903	2,812	2,840	46,400	1,420
2015-08-11	2,930	2,973	2,915	2,924	37,700	1,462
2015-08-10	2,839	2,933	2,811	2,906	47,300	1,453
2015-08-07	2,938	2,966	2,805	2,831	80,600	1,415.50
2015-08-06	2,800	2,993	2,791	2,938	213,200	1,469
2015-08-05	2,780	2,799	2,702	2,730	59,700	1,365
2015-08-04	2,783	2,788	2,744	2,784	30,900	1,392
2015-08-03	2,776	2,800	2,753	2,778	17,100	1,389
2015-07-31	2,731	2,755	2,713	2,753	26,600	1,376.50
2015-07-30	2,800	2,814	2,725	2,750	74,700	1,375
2015-07-29	2,853	2,853	2,786	2,800	33,700	1,400
2015-07-28	2,840	2,877	2,771	2,862	51,900	1,431
2015-07-27	2,888	2,892	2,839	2,856	27,400	1,428
2015-07-24	2,900	2,907	2,867	2,899	19,400	1,449.50
2015-07-23	2,860	2,910	2,856	2,899	33,300	1,449.50
2015-07-22	2,890	2,922	2,834	2,856	37,900	1,428
2015-07-21	2,820	2,930	2,800	2,908	54,500	1,454
2015-07-17	2,827	2,880	2,766	2,787	64,900	1,393.50
2015-07-16	2,665	2,825	2,665	2,808	106,500	1,404
2015-07-15	2,604	2,643	2,584	2,635	60,200	1,317.50
2015-07-14	2,623	2,625	2,596	2,614	43,800	1,307
2015-07-13	2,595	2,627	2,562	2,589	30,100	1,294.50
2015-07-10	2,527	2,601	2,515	2,565	44,900	1,282.50
2015-07-09	2,480	2,588	2,414	2,527	66,500	1,263.50
2015-07-08	2,598	2,627	2,528	2,528	77,400	1,264
2015-07-07	2,519	2,585	2,519	2,557	31,300	1,278.50
2015-07-06	2,502	2,552	2,483	2,496	31,400	1,248
2015-07-03	2,546	2,566	2,534	2,552	17,600	1,276
2015-07-02	2,575	2,586	2,541	2,569	28,400	1,284.50
2015-07-01	2,536	2,541	2,520	2,535	13,600	1,267.50
2015-06-30	2,545	2,545	2,504	2,528	24,100	1,264
2015-06-29	2,530	2,557	2,515	2,523	55,500	1,261.50
2015-06-26	2,630	2,643	2,587	2,600	76,000	1,300
2015-06-25	2,672	2,695	2,658	2,666	54,300	1,333
2015-06-24	2,657	2,707	2,650	2,688	55,200	1,344
2015-06-23	2,638	2,640	2,580	2,631	118,200	1,315.50
2015-06-22	2,663	2,684	2,591	2,638	71,800	1,319
2015-06-19	2,759	2,806	2,584	2,649	262,100	1,324.50
2015-06-18	2,790	2,849	2,722	2,722	66,500	1,361
2015-06-17	2,709	2,775	2,703	2,764	69,000	1,382
2015-06-16	2,718	2,746	2,686	2,702	31,200	1,351
2015-06-15	2,670	2,717	2,665	2,680	57,100	1,340
2015-06-12	2,700	2,710	2,678	2,700	70,700	1,350
2015-06-11	2,695	2,707	2,667	2,693	53,400	1,346.50
2015-06-10	2,660	2,695	2,634	2,662	64,100	1,331
2015-06-09	2,656	2,678	2,643	2,661	75,100	1,330.50
2015-06-08	2,650	2,738	2,650	2,698	35,700	1,349
2015-06-05	2,591	2,657	2,590	2,641	69,300	1,320.50
2015-06-04	2,601	2,623	2,581	2,603	77,500	1,301.50
2015-06-03	2,602	2,638	2,602	2,620	19,700	1,310
2015-06-02	2,620	2,630	2,609	2,621	15,000	1,310.50
2015-06-01	2,630	2,645	2,614	2,635	19,100	1,317.50
2015-05-29	2,670	2,670	2,630	2,634	29,400	1,317
2015-05-28	2,640	2,692	2,639	2,673	43,900	1,336.50
2015-05-27	2,643	2,654	2,625	2,640	33,500	1,320
2015-05-26	2,685	2,685	2,646	2,657	22,100	1,328.50
2015-05-25	2,742	2,742	2,681	2,685	22,600	1,342.50
2015-05-22	2,731	2,761	2,690	2,706	28,800	1,353
2015-05-21	2,680	2,795	2,661	2,759	88,600	1,379.50
2015-05-20	2,700	2,700	2,651	2,677	44,100	1,338.50
2015-05-19	2,654	2,695	2,647	2,688	28,200	1,344
2015-05-18	2,682	2,697	2,624	2,641	33,600	1,320.50
2015-05-15	2,638	2,705	2,638	2,682	58,900	1,341
2015-05-14	2,660	2,677	2,582	2,588	52,800	1,294
2015-05-13	2,687	2,719	2,633	2,669	69,300	1,334.50
2015-05-12	2,728	2,795	2,675	2,690	108,700	1,345
2015-05-11	2,595	2,810	2,591	2,755	284,400	1,377.50
2015-05-08	2,460	2,489	2,420	2,442	81,000	1,221
2015-05-07	2,514	2,568	2,468	2,475	41,600	1,237.50
2015-05-01	2,550	2,559	2,514	2,547	52,200	1,273.50
2015-04-30	2,622	2,626	2,568	2,569	53,700	1,284.50
2015-04-28	2,650	2,692	2,640	2,672	34,900	1,336
2015-04-27	2,702	2,721	2,601	2,623	89,300	1,311.50
2015-04-24	2,689	2,759	2,661	2,724	78,000	1,362
2015-04-23	2,630	2,677	2,630	2,659	59,500	1,329.50
2015-04-22	2,632	2,656	2,623	2,653	47,300	1,326.50
2015-04-21	2,612	2,670	2,602	2,667	55,500	1,333.50
2015-04-20	2,557	2,608	2,557	2,575	54,300	1,287.50
2015-04-17	2,628	2,628	2,572	2,607	79,800	1,303.50
2015-04-16	2,730	2,741	2,621	2,628	108,100	1,314
2015-04-15	2,760	2,762	2,730	2,740	38,500	1,370
2015-04-14	2,800	2,817	2,742	2,767	62,500	1,383.50
2015-04-13	2,828	2,828	2,796	2,803	64,500	1,401.50
2015-04-10	2,801	2,828	2,787	2,799	67,600	1,399.50
2015-04-09	2,790	2,830	2,770	2,801	98,500	1,400.50
2015-04-08	2,735	2,850	2,703	2,816	124,800	1,408
2015-04-07	2,653	2,720	2,618	2,720	65,100	1,360
2015-04-06	2,674	2,684	2,619	2,660	46,700	1,330
2015-04-03	2,530	2,675	2,522	2,674	70,500	1,337
2015-04-02	2,500	2,541	2,491	2,529	57,400	1,264.50
2015-04-01	2,480	2,499	2,437	2,495	48,600	1,247.50
2015-03-31	2,500	2,500	2,450	2,457	37,200	1,228.50
2015-03-30	2,506	2,520	2,436	2,470	47,800	1,235
2015-03-27	2,568	2,626	2,510	2,535	114,200	1,267.50
2015-03-26	2,519	2,563	2,489	2,561	65,300	1,280.50
2015-03-25	2,480	2,520	2,480	2,517	77,300	1,258.50
2015-03-24	2,467	2,479	2,460	2,474	20,100	1,237
2015-03-23	2,465	2,482	2,455	2,479	26,400	1,239.50
2015-03-20	2,468	2,468	2,420	2,455	47,400	1,227.50
2015-03-19	2,435	2,478	2,428	2,455	108,800	1,227.50
2015-03-18	2,450	2,464	2,419	2,442	44,000	1,221
2015-03-17	2,467	2,474	2,431	2,447	49,000	1,223.50
2015-03-16	2,430	2,460	2,421	2,450	54,600	1,225
2015-03-13	2,400	2,437	2,380	2,419	111,900	1,209.50
2015-03-12	2,350	2,380	2,270	2,374	85,000	1,187
2015-03-11	2,250	2,346	2,246	2,334	82,500	1,167
2015-03-10	2,276	2,277	2,246	2,269	27,400	1,134.50
2015-03-09	2,230	2,280	2,207	2,276	46,900	1,138
2015-03-06	2,200	2,230	2,193	2,223	20,600	1,111.50
2015-03-05	2,199	2,226	2,178	2,200	29,700	1,100
2015-03-04	2,183	2,200	2,179	2,193	26,700	1,096.50
2015-03-03	2,200	2,200	2,170	2,183	18,100	1,091.50
2015-03-02	2,180	2,217	2,171	2,173	26,800	1,086.50
2015-02-27	2,120	2,178	2,115	2,178	58,200	1,089
2015-02-26	2,100	2,118	2,094	2,117	21,300	1,058.50
2015-02-25	2,121	2,121	2,012	2,109	47,900	1,054.50
2015-02-24	2,085	2,115	2,080	2,107	28,800	1,053.50
2015-02-23	2,112	2,137	2,080	2,085	31,200	1,042.50
2015-02-20	2,075	2,112	2,073	2,105	20,500	1,052.50
2015-02-19	2,108	2,119	2,073	2,075	43,700	1,037.50
2015-02-18	2,070	2,110	2,063	2,105	69,900	1,052.50
2015-02-17	1,987	2,062	1,987	2,036	97,600	1,018
2015-02-16	1,987	2,013	1,967	1,982	70,800	991
2015-02-13	1,900	1,928	1,900	1,912	16,500	956
2015-02-12	1,902	1,938	1,894	1,896	28,100	948
2015-02-10	1,887	1,906	1,883	1,905	7,900	952.50
2015-02-09	1,887	1,887	1,873	1,887	9,400	943.50
2015-02-06	1,861	1,878	1,850	1,852	19,200	926
2015-02-05	1,894	1,898	1,844	1,868	32,900	934
2015-02-04	1,915	1,915	1,896	1,913	9,800	956.50
2015-02-03	1,906	1,920	1,884	1,899	26,600	949.50
2015-02-02	1,920	1,920	1,883	1,892	11,500	946
2015-01-30	1,895	1,948	1,895	1,922	17,500	961
2015-01-29	1,900	1,963	1,887	1,898	26,600	949
2015-01-28	1,905	1,907	1,884	1,903	11,700	951.50
2015-01-27	1,910	1,916	1,890	1,907	15,100	953.50
2015-01-26	1,892	1,914	1,885	1,909	13,800	954.50
2015-01-23	1,906	1,918	1,890	1,918	21,700	959
2015-01-22	1,876	1,884	1,868	1,877	15,400	938.50
2015-01-21	1,923	1,923	1,875	1,876	15,400	938
2015-01-20	1,900	1,929	1,890	1,914	21,600	957
2015-01-19	1,856	1,878	1,847	1,852	6,700	926
2015-01-16	1,870	1,870	1,818	1,846	16,900	923
2015-01-15	1,880	1,894	1,876	1,890	11,500	945
2015-01-14	1,903	1,912	1,880	1,880	9,000	940
2015-01-13	1,950	1,950	1,899	1,914	9,100	957
2015-01-09	1,957	1,968	1,946	1,952	22,500	976
2015-01-08	1,935	1,963	1,930	1,950	16,300	975
2015-01-07	1,884	1,953	1,884	1,929	23,700	964.50
2015-01-06	1,910	1,914	1,881	1,889	48,300	944.50
2015-01-05	1,938	1,939	1,924	1,926	18,700	963

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