6914 オプテックスグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,537	2,575	2,520	2,558	67,600	1,279
2016-12-29	2,558	2,559	2,509	2,558	77,300	1,279
2016-12-28	2,560	2,615	2,548	2,579	66,800	1,289.50
2016-12-27	2,594	2,599	2,574	2,585	94,300	1,292.50
2016-12-26	2,583	2,604	2,576	2,594	78,500	1,297
2016-12-22	2,556	2,568	2,519	2,540	68,500	1,270
2016-12-21	2,611	2,611	2,553	2,558	97,000	1,279
2016-12-20	2,565	2,618	2,548	2,616	169,300	1,308
2016-12-19	2,596	2,640	2,537	2,559	125,800	1,279.50
2016-12-16	2,540	2,621	2,540	2,597	203,200	1,298.50
2016-12-15	2,486	2,528	2,476	2,520	131,000	1,260
2016-12-14	2,475	2,512	2,465	2,494	150,900	1,247
2016-12-13	2,409	2,463	2,373	2,435	324,500	1,217.50
2016-12-12	2,413	2,414	2,360	2,375	207,500	1,187.50
2016-12-09	2,436	2,448	2,399	2,412	154,500	1,206
2016-12-08	2,463	2,463	2,428	2,454	69,200	1,227
2016-12-07	2,445	2,453	2,402	2,436	113,800	1,218
2016-12-06	2,510	2,514	2,434	2,441	165,600	1,220.50
2016-12-05	2,510	2,510	2,450	2,485	161,300	1,242.50
2016-12-02	2,645	2,645	2,513	2,532	321,700	1,266
2016-12-01	2,835	2,836	2,643	2,652	281,000	1,326
2016-11-30	2,870	2,879	2,838	2,864	49,600	1,432
2016-11-29	2,889	2,889	2,841	2,865	43,500	1,432.50
2016-11-28	2,895	2,933	2,852	2,925	64,600	1,462.50
2016-11-25	2,970	2,987	2,936	2,945	50,000	1,472.50
2016-11-24	3,035	3,040	2,971	2,987	52,900	1,493.50
2016-11-22	3,000	3,020	2,942	3,005	70,000	1,502.50
2016-11-21	3,030	3,085	3,010	3,030	59,000	1,515
2016-11-18	2,895	3,050	2,875	3,030	184,500	1,515
2016-11-17	2,757	2,859	2,753	2,826	108,100	1,413
2016-11-16	2,799	2,799	2,736	2,761	47,700	1,380.50
2016-11-15	2,800	2,831	2,730	2,759	56,000	1,379.50
2016-11-14	2,814	2,830	2,776	2,790	78,500	1,395
2016-11-11	2,950	2,950	2,796	2,822	90,100	1,411
2016-11-10	2,972	3,035	2,965	2,974	148,800	1,487
2016-11-09	2,875	2,970	2,701	2,758	198,500	1,379
2016-11-08	2,635	2,896	2,632	2,875	264,100	1,437.50
2016-11-07	2,548	2,588	2,507	2,572	78,800	1,286
2016-11-04	2,575	2,577	2,526	2,548	72,300	1,274
2016-11-02	2,628	2,629	2,562	2,595	74,300	1,297.50
2016-11-01	2,698	2,698	2,642	2,667	45,900	1,333.50
2016-10-31	2,660	2,684	2,640	2,679	31,600	1,339.50
2016-10-28	2,680	2,683	2,659	2,669	58,500	1,334.50
2016-10-27	2,641	2,679	2,618	2,650	70,500	1,325
2016-10-26	2,641	2,641	2,572	2,635	50,100	1,317.50
2016-10-25	2,598	2,628	2,584	2,625	68,700	1,312.50
2016-10-24	2,612	2,636	2,571	2,581	70,900	1,290.50
2016-10-21	2,700	2,700	2,627	2,638	58,600	1,319
2016-10-20	2,644	2,698	2,635	2,694	49,600	1,347
2016-10-19	2,611	2,650	2,590	2,650	43,000	1,325
2016-10-18	2,610	2,616	2,593	2,611	24,600	1,305.50
2016-10-17	2,603	2,605	2,577	2,600	20,100	1,300
2016-10-14	2,594	2,620	2,585	2,609	42,300	1,304.50
2016-10-13	2,618	2,620	2,583	2,594	39,200	1,297
2016-10-12	2,595	2,617	2,590	2,598	57,000	1,299
2016-10-11	2,569	2,619	2,569	2,610	56,400	1,305
2016-10-07	2,619	2,619	2,544	2,562	63,300	1,281
2016-10-06	2,588	2,659	2,588	2,619	110,600	1,309.50
2016-10-05	2,483	2,578	2,483	2,570	146,200	1,285
2016-10-04	2,403	2,473	2,387	2,472	59,200	1,236
2016-10-03	2,428	2,440	2,389	2,398	47,600	1,199
2016-09-30	2,391	2,430	2,359	2,390	63,500	1,195
2016-09-29	2,440	2,445	2,413	2,431	46,200	1,215.50
2016-09-28	2,423	2,433	2,387	2,410	50,400	1,205
2016-09-27	2,393	2,433	2,345	2,433	68,400	1,216.50
2016-09-26	2,420	2,447	2,393	2,405	47,900	1,202.50
2016-09-23	2,379	2,409	2,354	2,407	56,000	1,203.50
2016-09-21	2,339	2,379	2,310	2,377	70,900	1,188.50
2016-09-20	2,269	2,326	2,240	2,320	59,500	1,160
2016-09-16	2,249	2,279	2,237	2,279	49,400	1,139.50
2016-09-15	2,284	2,290	2,230	2,241	43,500	1,120.50
2016-09-14	2,269	2,326	2,263	2,285	36,700	1,142.50
2016-09-13	2,283	2,312	2,281	2,304	61,500	1,152
2016-09-12	2,272	2,289	2,230	2,245	63,200	1,122.50
2016-09-09	2,324	2,377	2,313	2,320	48,200	1,160
2016-09-08	2,361	2,368	2,325	2,358	67,900	1,179
2016-09-07	2,337	2,359	2,304	2,357	124,700	1,178.50
2016-09-06	2,398	2,424	2,360	2,391	194,200	1,195.50
2016-09-05	2,273	2,355	2,243	2,350	138,600	1,175
2016-09-02	2,200	2,261	2,200	2,258	75,700	1,129
2016-09-01	2,182	2,207	2,169	2,194	42,500	1,097
2016-08-31	2,171	2,179	2,155	2,175	22,500	1,087.50
2016-08-30	2,142	2,153	2,128	2,149	18,000	1,074.50
2016-08-29	2,130	2,156	2,126	2,136	37,700	1,068
2016-08-26	2,155	2,155	2,108	2,111	47,800	1,055.50
2016-08-25	2,180	2,192	2,166	2,173	16,600	1,086.50
2016-08-24	2,165	2,193	2,148	2,164	38,000	1,082
2016-08-23	2,139	2,206	2,139	2,170	38,800	1,085
2016-08-22	2,180	2,184	2,127	2,161	87,800	1,080.50
2016-08-19	2,179	2,204	2,162	2,198	37,000	1,099
2016-08-18	2,258	2,280	2,176	2,180	67,300	1,090
2016-08-17	2,211	2,295	2,201	2,279	114,500	1,139.50
2016-08-16	2,250	2,280	2,233	2,240	99,200	1,120
2016-08-15	2,234	2,275	2,220	2,226	51,200	1,113
2016-08-12	2,248	2,259	2,214	2,249	41,600	1,124.50
2016-08-10	2,230	2,247	2,210	2,228	41,500	1,114
2016-08-09	2,197	2,229	2,168	2,228	74,200	1,114
2016-08-08	2,191	2,218	2,173	2,192	126,500	1,096
2016-08-05	2,230	2,254	2,190	2,207	130,000	1,103.50
2016-08-04	2,299	2,300	2,208	2,247	193,500	1,123.50
2016-08-03	2,325	2,370	2,295	2,332	98,000	1,166
2016-08-02	2,348	2,370	2,329	2,329	51,200	1,164.50
2016-08-01	2,370	2,390	2,327	2,369	61,500	1,184.50
2016-07-29	2,445	2,472	2,325	2,392	212,500	1,196
2016-07-28	2,533	2,534	2,451	2,455	133,500	1,227.50
2016-07-27	2,450	2,527	2,427	2,511	208,000	1,255.50
2016-07-26	2,581	2,602	2,392	2,451	254,000	1,225.50
2016-07-25	2,790	2,842	2,621	2,631	333,000	1,315.50
2016-07-22	2,851	2,971	2,851	2,940	94,300	1,470
2016-07-21	2,935	2,940	2,862	2,894	30,700	1,447
2016-07-20	2,877	2,909	2,831	2,906	72,900	1,453
2016-07-19	2,900	2,908	2,845	2,893	87,000	1,446.50
2016-07-15	2,845	2,949	2,797	2,908	148,700	1,454
2016-07-14	2,805	2,838	2,769	2,780	44,500	1,390
2016-07-13	2,803	2,859	2,771	2,805	169,700	1,402.50
2016-07-12	2,727	2,771	2,707	2,725	81,500	1,362.50
2016-07-11	2,588	2,687	2,575	2,646	69,800	1,323
2016-07-08	2,648	2,659	2,551	2,559	37,300	1,279.50
2016-07-07	2,700	2,700	2,626	2,651	156,700	1,325.50
2016-07-06	2,605	2,671	2,572	2,650	144,900	1,325
2016-07-05	2,633	2,670	2,623	2,631	93,700	1,315.50
2016-07-04	2,687	2,714	2,656	2,668	62,900	1,334
2016-07-01	2,638	2,733	2,623	2,690	98,000	1,345
2016-06-30	2,702	2,712	2,620	2,626	79,200	1,313
2016-06-29	2,670	2,698	2,600	2,691	118,000	1,345.50
2016-06-28	2,595	2,684	2,566	2,653	110,000	1,326.50
2016-06-27	2,600	2,644	2,502	2,588	155,100	1,294
2016-06-24	2,801	2,824	2,506	2,581	158,900	1,290.50
2016-06-23	2,780	2,800	2,723	2,770	89,500	1,385
2016-06-22	2,863	2,865	2,742	2,776	108,200	1,388
2016-06-21	2,855	2,903	2,830	2,890	99,600	1,445
2016-06-20	2,849	2,910	2,847	2,885	54,500	1,442.50
2016-06-17	2,842	2,869	2,794	2,813	122,100	1,406.50
2016-06-16	2,986	3,020	2,843	2,869	97,700	1,434.50
2016-06-15	2,981	3,000	2,907	2,936	163,300	1,468
2016-06-14	3,070	3,070	2,933	3,000	121,400	1,500
2016-06-13	3,175	3,190	3,085	3,135	107,700	1,567.50
2016-06-10	3,350	3,355	3,235	3,245	105,000	1,622.50
2016-06-09	3,400	3,410	3,330	3,375	60,200	1,687.50
2016-06-08	3,330	3,350	3,285	3,350	87,800	1,675
2016-06-07	3,440	3,450	3,310	3,350	115,600	1,675
2016-06-06	3,440	3,505	3,380	3,455	118,200	1,727.50
2016-06-03	3,385	3,555	3,385	3,550	119,400	1,775
2016-06-02	3,425	3,425	3,320	3,370	78,700	1,685
2016-06-01	3,490	3,550	3,430	3,465	86,300	1,732.50
2016-05-31	3,445	3,545	3,415	3,490	426,400	1,745
2016-05-30	3,325	3,380	3,280	3,375	72,800	1,687.50
2016-05-27	3,285	3,315	3,255	3,290	52,600	1,645
2016-05-26	3,285	3,295	3,200	3,260	40,700	1,630
2016-05-25	3,310	3,320	3,245	3,255	42,600	1,627.50
2016-05-24	3,290	3,320	3,250	3,265	61,800	1,632.50
2016-05-23	3,355	3,355	3,215	3,300	104,700	1,650
2016-05-20	3,130	3,315	3,125	3,290	142,800	1,645
2016-05-19	3,095	3,240	3,090	3,145	102,000	1,572.50
2016-05-18	3,120	3,135	3,030	3,055	53,900	1,527.50
2016-05-17	3,080	3,140	3,080	3,120	39,300	1,560
2016-05-16	3,095	3,145	3,080	3,085	86,100	1,542.50
2016-05-13	3,020	3,100	2,995	3,070	94,400	1,535
2016-05-12	3,060	3,100	3,015	3,035	87,600	1,517.50
2016-05-11	3,065	3,120	3,055	3,085	133,400	1,542.50
2016-05-10	3,110	3,195	2,985	3,080	591,300	1,540
2016-05-09	3,590	3,600	3,265	3,455	156,300	1,727.50
2016-05-06	3,490	3,610	3,445	3,600	119,100	1,800
2016-05-02	3,460	3,520	3,435	3,510	50,100	1,755
2016-04-28	3,585	3,650	3,510	3,545	120,600	1,772.50
2016-04-27	3,600	3,635	3,530	3,570	129,500	1,785
2016-04-26	3,700	3,740	3,570	3,600	114,900	1,800
2016-04-25	3,735	3,750	3,605	3,630	127,500	1,815
2016-04-22	3,860	3,880	3,670	3,800	164,200	1,900
2016-04-21	3,855	4,015	3,815	4,005	107,100	2,002.50
2016-04-20	3,870	3,895	3,795	3,830	56,000	1,915
2016-04-19	3,885	3,910	3,770	3,805	86,200	1,902.50
2016-04-18	3,715	3,835	3,715	3,785	53,800	1,892.50
2016-04-15	3,765	3,890	3,750	3,885	52,500	1,942.50
2016-04-14	3,860	3,880	3,770	3,830	114,700	1,915
2016-04-13	3,700	3,965	3,700	3,850	171,100	1,925
2016-04-12	3,630	3,645	3,555	3,585	62,400	1,792.50
2016-04-11	3,585	3,645	3,540	3,630	70,100	1,815
2016-04-08	3,365	3,610	3,330	3,580	118,300	1,790
2016-04-07	3,335	3,440	3,320	3,380	80,900	1,690
2016-04-06	3,380	3,385	3,305	3,345	91,900	1,672.50
2016-04-05	3,535	3,560	3,400	3,415	70,500	1,707.50
2016-04-04	3,565	3,625	3,510	3,560	88,100	1,780
2016-04-01	3,665	3,685	3,550	3,580	135,600	1,790
2016-03-31	3,655	3,655	3,545	3,595	125,000	1,797.50
2016-03-30	3,585	3,670	3,505	3,665	125,400	1,832.50
2016-03-29	3,445	3,540	3,420	3,540	107,700	1,770
2016-03-28	3,360	3,490	3,350	3,430	81,700	1,715
2016-03-25	3,420	3,470	3,345	3,350	80,300	1,675
2016-03-24	3,365	3,445	3,305	3,405	76,600	1,702.50
2016-03-23	3,300	3,395	3,285	3,365	71,200	1,682.50
2016-03-22	3,400	3,490	3,220	3,260	161,900	1,630
2016-03-18	3,370	3,470	3,350	3,425	180,800	1,712.50
2016-03-17	3,295	3,360	3,260	3,350	118,500	1,675
2016-03-16	3,225	3,295	3,225	3,285	98,300	1,642.50
2016-03-15	3,105	3,260	3,095	3,225	126,500	1,612.50
2016-03-14	3,085	3,145	3,055	3,105	79,500	1,552.50
2016-03-11	2,979	3,080	2,958	3,030	133,300	1,515
2016-03-10	2,970	3,040	2,947	3,025	83,200	1,512.50
2016-03-09	2,895	2,926	2,880	2,913	69,300	1,456.50
2016-03-08	2,887	2,914	2,795	2,895	62,200	1,447.50
2016-03-07	2,901	2,915	2,832	2,899	97,500	1,449.50
2016-03-04	2,898	2,928	2,849	2,896	62,700	1,448
2016-03-03	2,924	2,960	2,836	2,915	96,100	1,457.50
2016-03-02	2,906	2,934	2,871	2,906	88,000	1,453
2016-03-01	2,852	2,887	2,798	2,856	75,700	1,428
2016-02-29	2,934	2,984	2,874	2,890	122,900	1,445
2016-02-26	2,947	3,025	2,890	2,896	76,400	1,448
2016-02-25	2,779	2,920	2,779	2,909	52,000	1,454.50
2016-02-24	2,692	2,800	2,690	2,757	38,700	1,378.50
2016-02-23	2,775	2,832	2,693	2,718	68,400	1,359
2016-02-22	2,758	2,789	2,725	2,770	41,000	1,385
2016-02-19	2,698	2,783	2,696	2,769	51,300	1,384.50
2016-02-18	2,720	2,797	2,720	2,759	76,400	1,379.50
2016-02-17	2,613	2,718	2,593	2,641	70,600	1,320.50
2016-02-16	2,626	2,720	2,569	2,622	105,500	1,311
2016-02-15	2,564	2,690	2,471	2,640	93,300	1,320
2016-02-12	2,271	2,420	2,224	2,314	181,500	1,157
2016-02-10	2,551	2,600	2,433	2,471	59,300	1,235.50
2016-02-09	2,818	2,868	2,511	2,537	175,200	1,268.50
2016-02-08	2,800	2,984	2,800	2,968	90,500	1,484
2016-02-05	2,799	2,837	2,757	2,802	68,200	1,401
2016-02-04	2,810	2,851	2,781	2,799	60,300	1,399.50
2016-02-03	2,823	2,919	2,764	2,861	62,000	1,430.50
2016-02-02	3,080	3,080	2,885	2,903	97,300	1,451.50
2016-02-01	2,898	3,175	2,884	3,115	167,200	1,557.50
2016-01-29	2,886	3,010	2,852	2,998	124,700	1,499
2016-01-28	2,886	2,960	2,878	2,885	110,000	1,442.50
2016-01-27	2,728	2,947	2,702	2,931	134,300	1,465.50
2016-01-26	2,640	2,672	2,628	2,632	23,900	1,316
2016-01-25	2,800	2,800	2,703	2,717	54,100	1,358.50
2016-01-22	2,695	2,718	2,599	2,718	52,000	1,359
2016-01-21	2,624	2,698	2,595	2,595	70,600	1,297.50
2016-01-20	2,653	2,720	2,633	2,647	94,600	1,323.50
2016-01-19	2,642	2,695	2,591	2,635	59,100	1,317.50
2016-01-18	2,571	2,665	2,571	2,650	49,100	1,325
2016-01-15	2,723	2,768	2,643	2,657	58,200	1,328.50
2016-01-14	2,709	2,741	2,630	2,685	66,000	1,342.50
2016-01-13	2,661	2,810	2,661	2,799	68,300	1,399.50
2016-01-12	2,757	2,783	2,631	2,639	87,200	1,319.50
2016-01-08	2,811	2,846	2,750	2,757	68,000	1,378.50
2016-01-07	2,818	2,871	2,804	2,843	83,200	1,421.50
2016-01-06	2,908	2,921	2,790	2,835	56,200	1,417.50
2016-01-05	2,903	2,951	2,893	2,897	61,600	1,448.50
2016-01-04	2,960	3,005	2,904	2,948	83,600	1,474

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