6914 オプテックスグループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,822	1,823	1,701	1,706	435,100	1,706
2018-12-27	1,798	1,860	1,782	1,852	177,000	1,852
2018-12-26	1,716	1,744	1,668	1,702	272,900	1,702
2018-12-25	1,761	1,761	1,695	1,723	500,000	1,723
2018-12-21	1,876	1,883	1,797	1,848	455,400	1,848
2018-12-20	1,879	1,901	1,845	1,868	197,500	1,868
2018-12-19	1,889	1,931	1,868	1,901	212,100	1,901
2018-12-18	1,938	1,951	1,867	1,896	302,900	1,896
2018-12-17	1,999	2,022	1,968	1,978	230,900	1,978
2018-12-14	2,054	2,058	1,995	2,003	212,400	2,003
2018-12-13	2,047	2,092	2,036	2,071	154,400	2,071
2018-12-12	2,020	2,067	2,009	2,035	140,300	2,035
2018-12-11	2,063	2,086	2,001	2,002	122,400	2,002
2018-12-10	2,086	2,115	2,020	2,040	172,300	2,040
2018-12-07	2,140	2,190	2,085	2,112	175,200	2,112
2018-12-06	2,180	2,193	2,091	2,115	165,400	2,115
2018-12-05	2,210	2,257	2,187	2,202	120,900	2,202
2018-12-04	2,314	2,337	2,258	2,260	142,500	2,260
2018-12-03	2,328	2,374	2,310	2,316	261,900	2,316
2018-11-30	2,289	2,318	2,252	2,304	227,700	2,304
2018-11-29	2,240	2,278	2,235	2,268	156,600	2,268
2018-11-28	2,188	2,228	2,177	2,224	122,000	2,224
2018-11-27	2,151	2,202	2,140	2,159	101,500	2,159
2018-11-26	2,135	2,157	2,073	2,130	90,900	2,130
2018-11-22	2,118	2,145	2,091	2,132	116,000	2,132
2018-11-21	2,075	2,148	2,061	2,119	102,600	2,119
2018-11-20	2,115	2,146	2,095	2,111	120,400	2,111
2018-11-19	2,112	2,154	2,097	2,129	111,900	2,129
2018-11-16	2,148	2,165	2,084	2,103	190,700	2,103
2018-11-15	2,127	2,157	2,108	2,154	167,700	2,154
2018-11-14	2,101	2,134	2,081	2,119	146,700	2,119
2018-11-13	2,020	2,109	1,990	2,100	317,800	2,100
2018-11-12	2,108	2,108	2,038	2,045	453,000	2,045
2018-11-09	2,127	2,195	2,104	2,117	397,200	2,117
2018-11-08	2,214	2,214	2,062	2,128	605,100	2,128
2018-11-07	2,260	2,319	2,163	2,240	460,100	2,240
2018-11-06	2,263	2,266	2,211	2,261	208,900	2,261
2018-11-05	2,185	2,251	2,179	2,234	283,800	2,234
2018-11-02	2,151	2,192	2,110	2,183	202,000	2,183
2018-11-01	2,050	2,137	2,046	2,118	204,000	2,118
2018-10-31	2,082	2,086	2,014	2,059	397,800	2,059
2018-10-30	1,855	2,037	1,855	2,032	342,300	2,032
2018-10-29	1,883	1,933	1,873	1,876	240,400	1,876
2018-10-26	1,955	1,985	1,888	1,906	226,500	1,906
2018-10-25	1,968	1,968	1,915	1,921	227,800	1,921
2018-10-24	2,044	2,057	2,009	2,034	139,700	2,034
2018-10-23	2,076	2,077	2,018	2,026	209,900	2,026
2018-10-22	2,060	2,103	2,038	2,084	109,900	2,084
2018-10-19	2,091	2,092	2,053	2,071	116,500	2,071
2018-10-18	2,130	2,180	2,110	2,114	129,700	2,114
2018-10-17	2,070	2,131	2,066	2,119	187,600	2,119
2018-10-16	2,110	2,135	2,051	2,069	191,200	2,069
2018-10-15	2,139	2,175	2,122	2,122	150,400	2,122
2018-10-12	2,114	2,193	2,097	2,176	166,300	2,176
2018-10-11	2,101	2,155	2,088	2,130	336,500	2,130
2018-10-10	2,227	2,249	2,173	2,198	170,000	2,198
2018-10-09	2,235	2,249	2,182	2,189	200,100	2,189
2018-10-05	2,276	2,304	2,255	2,262	155,700	2,262
2018-10-04	2,291	2,320	2,257	2,288	204,600	2,288
2018-10-03	2,380	2,393	2,256	2,261	360,600	2,261
2018-10-02	2,277	2,421	2,277	2,385	634,900	2,385
2018-10-01	2,214	2,274	2,205	2,241	247,600	2,241
2018-09-28	2,284	2,313	2,242	2,248	282,800	2,248
2018-09-27	2,216	2,359	2,213	2,239	829,500	2,239
2018-09-26	2,329	2,355	2,138	2,186	1,118,100	2,186
2018-09-25	2,385	2,390	2,312	2,378	225,800	2,378
2018-09-21	2,353	2,391	2,272	2,380	624,100	2,380
2018-09-20	2,240	2,357	2,210	2,318	439,000	2,318
2018-09-19	2,220	2,242	2,128	2,198	1,003,800	2,198
2018-09-18	2,245	2,282	2,215	2,259	318,800	2,259
2018-09-14	2,206	2,298	2,206	2,284	263,500	2,284
2018-09-13	2,143	2,208	2,114	2,184	113,300	2,184
2018-09-12	2,224	2,248	2,149	2,152	221,300	2,152
2018-09-11	2,254	2,261	2,216	2,238	79,100	2,238
2018-09-10	2,210	2,267	2,201	2,243	94,800	2,243
2018-09-07	2,200	2,236	2,191	2,221	186,300	2,221
2018-09-06	2,282	2,290	2,220	2,220	330,900	2,220
2018-09-05	2,334	2,391	2,320	2,323	345,500	2,323
2018-09-04	2,300	2,324	2,243	2,299	487,900	2,299
2018-09-03	2,478	2,478	2,342	2,345	312,700	2,345
2018-08-31	2,495	2,572	2,470	2,476	219,800	2,476
2018-08-30	2,483	2,537	2,480	2,501	198,900	2,501
2018-08-29	2,415	2,479	2,395	2,461	203,500	2,461
2018-08-28	2,381	2,439	2,378	2,409	203,300	2,409
2018-08-27	2,343	2,372	2,340	2,361	127,300	2,361
2018-08-24	2,276	2,310	2,245	2,302	186,700	2,302
2018-08-23	2,247	2,322	2,231	2,304	425,900	2,304
2018-08-22	2,151	2,226	2,132	2,210	223,300	2,210
2018-08-21	2,177	2,195	2,136	2,172	282,300	2,172
2018-08-20	2,218	2,257	2,202	2,211	202,100	2,211
2018-08-17	2,230	2,278	2,207	2,251	198,200	2,251
2018-08-16	2,267	2,286	2,235	2,250	277,400	2,250
2018-08-15	2,360	2,360	2,290	2,317	324,300	2,317
2018-08-14	2,273	2,386	2,249	2,380	414,300	2,380
2018-08-13	2,355	2,355	2,250	2,268	300,300	2,268
2018-08-10	2,379	2,409	2,322	2,371	392,600	2,371
2018-08-09	2,350	2,385	2,280	2,367	570,600	2,367
2018-08-08	2,472	2,540	2,338	2,350	1,060,600	2,350
2018-08-07	2,583	2,600	2,400	2,456	1,428,200	2,456
2018-08-06	3,160	3,180	3,050	3,100	166,500	3,100
2018-08-03	3,190	3,235	3,155	3,195	128,400	3,195
2018-08-02	3,260	3,290	3,185	3,190	67,200	3,190
2018-08-01	3,275	3,280	3,230	3,235	66,300	3,235
2018-07-31	3,330	3,335	3,275	3,285	93,600	3,285
2018-07-30	3,290	3,380	3,260	3,355	123,900	3,355
2018-07-27	3,225	3,315	3,205	3,300	134,800	3,300
2018-07-26	3,240	3,305	3,175	3,205	134,900	3,205
2018-07-25	3,170	3,270	3,170	3,240	191,800	3,240
2018-07-24	3,245	3,250	3,175	3,195	98,300	3,195
2018-07-23	3,170	3,250	3,145	3,225	185,800	3,225
2018-07-20	3,245	3,400	3,185	3,195	351,000	3,195
2018-07-19	3,295	3,305	3,215	3,235	152,300	3,235
2018-07-18	3,260	3,365	3,245	3,340	239,700	3,340
2018-07-17	3,230	3,270	3,195	3,225	155,400	3,225
2018-07-13	3,150	3,250	3,140	3,230	270,500	3,230
2018-07-12	3,055	3,145	3,020	3,125	228,200	3,125
2018-07-11	2,921	3,085	2,880	3,065	258,500	3,065
2018-07-10	2,888	2,905	2,836	2,881	109,900	2,881
2018-07-09	2,761	2,852	2,721	2,848	102,000	2,848
2018-07-06	2,666	2,778	2,665	2,765	158,900	2,765
2018-07-05	2,768	2,784	2,654	2,669	134,900	2,669
2018-07-04	2,820	2,833	2,760	2,774	152,000	2,774
2018-07-03	2,929	2,969	2,826	2,861	192,500	2,861
2018-07-02	3,060	3,120	2,952	2,959	199,000	2,959
2018-06-29	3,040	3,100	2,984	3,100	140,000	3,100
2018-06-28	3,015	3,040	2,947	3,035	195,400	3,035
2018-06-27	2,931	3,065	2,931	3,030	162,100	3,030
2018-06-26	2,965	2,988	2,922	2,951	311,500	2,951
2018-06-25	3,125	3,135	3,030	3,035	156,800	3,035
2018-06-22	3,000	3,140	2,990	3,095	216,600	3,095
2018-06-21	2,948	3,075	2,939	3,045	220,600	3,045
2018-06-20	2,861	2,919	2,852	2,914	138,400	2,914
2018-06-19	2,886	2,939	2,860	2,870	144,300	2,870
2018-06-18	3,015	3,015	2,851	2,908	262,900	2,908
2018-06-15	3,030	3,060	2,972	2,990	236,700	2,990
2018-06-14	3,115	3,125	3,000	3,005	116,800	3,005
2018-06-13	3,070	3,160	3,070	3,145	181,600	3,145
2018-06-12	3,070	3,095	3,040	3,095	141,700	3,095
2018-06-11	3,050	3,090	3,040	3,045	81,400	3,045
2018-06-08	2,996	3,065	2,991	3,050	124,000	3,050
2018-06-07	3,020	3,050	2,989	3,030	100,100	3,030
2018-06-06	3,040	3,055	2,981	3,000	104,500	3,000
2018-06-05	3,045	3,075	3,015	3,035	156,800	3,035
2018-06-04	3,020	3,020	2,971	3,010	188,900	3,010
2018-06-01	3,085	3,085	3,015	3,035	168,400	3,035
2018-05-31	3,005	3,075	2,973	3,050	219,800	3,050
2018-05-30	2,953	2,994	2,951	2,963	164,500	2,963
2018-05-29	3,020	3,050	3,000	3,035	111,200	3,035
2018-05-28	3,050	3,075	3,020	3,040	74,300	3,040
2018-05-25	3,065	3,115	3,040	3,045	119,400	3,045
2018-05-24	3,070	3,120	3,035	3,090	245,300	3,090
2018-05-23	3,030	3,065	2,976	3,035	129,400	3,035
2018-05-22	3,125	3,125	3,025	3,040	178,800	3,040
2018-05-21	3,010	3,145	3,010	3,125	300,400	3,125
2018-05-18	2,897	2,998	2,876	2,990	331,700	2,990
2018-05-17	2,840	2,867	2,824	2,863	157,400	2,863
2018-05-16	2,909	2,909	2,817	2,840	253,400	2,840
2018-05-15	2,929	2,929	2,855	2,915	240,100	2,915
2018-05-14	2,859	2,906	2,831	2,904	239,500	2,904
2018-05-11	2,812	2,921	2,751	2,890	570,400	2,890
2018-05-10	3,075	3,085	2,719	2,813	1,279,400	2,813
2018-05-09	3,440	3,470	3,350	3,355	239,800	3,355
2018-05-08	3,365	3,455	3,320	3,450	248,500	3,450
2018-05-07	3,280	3,370	3,230	3,350	252,300	3,350
2018-05-02	3,315	3,320	3,220	3,260	181,400	3,260
2018-05-01	3,295	3,320	3,105	3,290	407,700	3,290
2018-04-27	3,275	3,300	3,255	3,295	264,500	3,295
2018-04-26	3,185	3,250	3,170	3,240	256,100	3,240
2018-04-25	3,160	3,175	3,110	3,155	182,600	3,155
2018-04-24	3,155	3,175	3,120	3,160	149,300	3,160
2018-04-23	3,165	3,165	3,125	3,135	145,300	3,135
2018-04-20	3,165	3,180	3,120	3,165	235,700	3,165
2018-04-19	3,265	3,280	3,115	3,165	575,900	3,165
2018-04-18	2,988	3,035	2,965	3,030	188,000	3,030
2018-04-17	2,988	2,988	2,944	2,974	210,900	2,974
2018-04-16	2,967	3,005	2,949	2,978	223,600	2,978
2018-04-13	2,983	2,983	2,909	2,942	233,800	2,942
2018-04-12	2,915	2,946	2,889	2,907	288,700	2,907
2018-04-11	2,869	2,875	2,802	2,865	231,100	2,865
2018-04-10	2,802	2,813	2,762	2,789	146,600	2,789
2018-04-09	2,847	2,871	2,792	2,838	152,300	2,838
2018-04-06	2,816	2,848	2,780	2,810	284,000	2,810
2018-04-05	2,914	2,914	2,807	2,840	261,700	2,840
2018-04-04	2,895	2,914	2,823	2,885	369,000	2,885
2018-04-03	2,802	2,883	2,786	2,820	289,400	2,820
2018-03-30	2,750	2,825	2,709	2,811	297,900	2,811
2018-03-29	2,638	2,672	2,568	2,671	235,200	2,671
2018-03-28	2,525	2,594	2,517	2,579	189,400	2,579
2018-03-27	5,100	5,190	5,050	5,140	73,800	2,570
2018-03-26	4,980	5,050	4,900	5,050	135,400	2,525
2018-03-23	5,290	5,330	5,010	5,040	160,300	2,520
2018-03-22	5,430	5,570	5,430	5,500	104,700	2,750
2018-03-20	5,340	5,430	5,270	5,410	78,600	2,705
2018-03-19	5,420	5,440	5,320	5,390	45,200	2,695
2018-03-16	5,610	5,670	5,350	5,520	287,500	2,760
2018-03-15	5,540	5,670	5,540	5,660	108,700	2,830
2018-03-14	5,510	5,590	5,490	5,550	60,400	2,775
2018-03-13	5,450	5,630	5,450	5,560	96,100	2,780
2018-03-12	5,400	5,510	5,390	5,500	85,300	2,750
2018-03-09	5,390	5,470	5,250	5,300	174,900	2,650
2018-03-08	5,440	5,460	5,300	5,330	212,400	2,665
2018-03-07	5,580	5,620	5,420	5,430	97,300	2,715
2018-03-06	5,500	5,680	5,490	5,620	112,800	2,810
2018-03-05	5,600	5,650	5,370	5,430	180,200	2,715
2018-03-02	5,680	5,760	5,660	5,690	134,500	2,845
2018-03-01	5,850	5,860	5,650	5,780	148,200	2,890
2018-02-28	5,710	5,940	5,710	5,870	162,600	2,935
2018-02-27	5,680	5,860	5,660	5,800	142,400	2,900
2018-02-26	5,710	5,720	5,580	5,630	113,000	2,815
2018-02-23	5,730	5,740	5,590	5,720	134,400	2,860
2018-02-22	5,860	5,860	5,750	5,770	81,600	2,885
2018-02-21	5,790	5,920	5,760	5,870	111,900	2,935
2018-02-20	5,870	5,870	5,650	5,690	134,000	2,845
2018-02-19	5,770	5,980	5,710	5,890	146,000	2,945
2018-02-16	5,810	5,940	5,740	5,760	170,300	2,880
2018-02-15	6,140	6,300	5,840	5,850	279,100	2,925
2018-02-14	6,260	6,330	6,030	6,110	121,400	3,055
2018-02-13	6,400	6,400	6,210	6,210	133,600	3,105
2018-02-09	6,260	6,410	6,250	6,360	108,600	3,180
2018-02-08	6,510	6,670	6,490	6,570	120,700	3,285
2018-02-07	6,750	6,880	6,470	6,470	149,300	3,235
2018-02-06	6,380	6,740	6,300	6,450	201,600	3,225
2018-02-05	6,860	6,970	6,720	6,780	143,300	3,390
2018-02-02	7,100	7,130	6,990	7,090	91,500	3,545
2018-02-01	6,910	7,160	6,850	7,120	102,000	3,560
2018-01-31	6,880	7,100	6,840	6,960	94,000	3,480
2018-01-30	7,140	7,160	6,910	6,980	94,700	3,490
2018-01-29	7,240	7,280	7,110	7,150	98,600	3,575
2018-01-26	7,030	7,190	7,020	7,180	96,000	3,590
2018-01-25	6,990	7,070	6,950	7,000	75,100	3,500
2018-01-24	6,990	7,080	6,940	7,020	126,700	3,510
2018-01-23	6,750	7,020	6,740	7,000	271,100	3,500
2018-01-22	6,600	6,610	6,470	6,610	65,700	3,305
2018-01-19	6,480	6,630	6,450	6,630	113,600	3,315
2018-01-18	6,630	6,710	6,390	6,400	139,100	3,200
2018-01-17	6,380	6,600	6,350	6,590	118,900	3,295
2018-01-16	6,290	6,390	6,270	6,380	71,800	3,190
2018-01-15	6,420	6,420	6,230	6,250	59,300	3,125
2018-01-12	6,420	6,430	6,320	6,390	78,800	3,195
2018-01-11	6,320	6,440	6,260	6,380	70,800	3,190
2018-01-10	6,380	6,440	6,250	6,350	103,000	3,175
2018-01-09	6,280	6,400	6,130	6,400	150,500	3,200
2018-01-05	6,150	6,360	6,110	6,360	121,500	3,180
2018-01-04	6,050	6,200	6,010	6,150	103,100	3,075

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