6914 オプテックスグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,632	1,656	1,623	1,655	143,200	1,655
2019-12-27	1,607	1,631	1,600	1,631	194,200	1,631
2019-12-26	1,590	1,616	1,583	1,615	521,400	1,615
2019-12-25	1,627	1,627	1,579	1,590	202,200	1,590
2019-12-24	1,597	1,609	1,590	1,609	201,200	1,609
2019-12-23	1,604	1,616	1,583	1,590	202,100	1,590
2019-12-20	1,582	1,599	1,574	1,595	196,800	1,595
2019-12-19	1,571	1,591	1,570	1,583	126,800	1,583
2019-12-18	1,588	1,592	1,570	1,578	103,500	1,578
2019-12-17	1,584	1,589	1,566	1,587	126,600	1,587
2019-12-16	1,611	1,613	1,581	1,581	101,100	1,581
2019-12-13	1,615	1,628	1,595	1,600	114,800	1,600
2019-12-12	1,614	1,615	1,573	1,577	75,800	1,577
2019-12-11	1,630	1,634	1,600	1,602	101,500	1,602
2019-12-10	1,583	1,633	1,583	1,621	194,800	1,621
2019-12-09	1,647	1,656	1,618	1,623	132,500	1,623
2019-12-06	1,627	1,647	1,616	1,629	92,400	1,629
2019-12-05	1,614	1,625	1,604	1,625	81,500	1,625
2019-12-04	1,566	1,604	1,563	1,599	113,400	1,599
2019-12-03	1,584	1,586	1,565	1,580	114,800	1,580
2019-12-02	1,614	1,630	1,606	1,622	102,800	1,622
2019-11-29	1,620	1,629	1,608	1,614	98,100	1,614
2019-11-28	1,609	1,615	1,596	1,600	98,000	1,600
2019-11-27	1,599	1,615	1,590	1,613	94,300	1,613
2019-11-26	1,620	1,629	1,574	1,586	99,900	1,586
2019-11-25	1,582	1,609	1,581	1,603	101,200	1,603
2019-11-22	1,546	1,577	1,546	1,564	42,900	1,564
2019-11-21	1,550	1,550	1,511	1,546	113,300	1,546
2019-11-20	1,571	1,583	1,553	1,563	76,700	1,563
2019-11-19	1,600	1,602	1,579	1,580	89,300	1,580
2019-11-18	1,608	1,616	1,600	1,611	72,800	1,611
2019-11-15	1,575	1,614	1,566	1,604	94,500	1,604
2019-11-14	1,622	1,631	1,575	1,579	105,700	1,579
2019-11-13	1,633	1,633	1,600	1,614	78,400	1,614
2019-11-12	1,626	1,642	1,613	1,628	122,400	1,628
2019-11-11	1,588	1,647	1,588	1,632	210,200	1,632
2019-11-08	1,526	1,625	1,525	1,587	247,900	1,587
2019-11-07	1,679	1,686	1,654	1,684	130,800	1,684
2019-11-06	1,696	1,696	1,669	1,687	117,200	1,687
2019-11-05	1,675	1,704	1,662	1,696	173,400	1,696
2019-11-01	1,644	1,661	1,631	1,659	85,400	1,659
2019-10-31	1,688	1,694	1,646	1,672	141,200	1,672
2019-10-30	1,700	1,711	1,667	1,673	229,600	1,673
2019-10-29	1,715	1,726	1,686	1,706	223,900	1,706
2019-10-28	1,725	1,727	1,688	1,691	113,800	1,691
2019-10-25	1,729	1,729	1,683	1,706	133,700	1,706
2019-10-24	1,723	1,728	1,691	1,698	110,900	1,698
2019-10-23	1,705	1,729	1,679	1,729	153,700	1,729
2019-10-21	1,683	1,706	1,668	1,682	129,500	1,682
2019-10-18	1,679	1,701	1,660	1,674	94,200	1,674
2019-10-17	1,692	1,703	1,659	1,663	141,200	1,663
2019-10-16	1,700	1,722	1,683	1,706	153,000	1,706
2019-10-15	1,661	1,704	1,661	1,678	205,200	1,678
2019-10-11	1,624	1,627	1,596	1,621	96,200	1,621
2019-10-10	1,596	1,616	1,561	1,615	150,300	1,615
2019-10-09	1,576	1,584	1,555	1,582	104,200	1,582
2019-10-08	1,597	1,618	1,571	1,599	91,600	1,599
2019-10-07	1,583	1,597	1,570	1,593	110,800	1,593
2019-10-04	1,572	1,589	1,545	1,580	91,000	1,580
2019-10-03	1,589	1,599	1,556	1,577	133,300	1,577
2019-10-02	1,604	1,632	1,600	1,629	105,500	1,629
2019-10-01	1,597	1,620	1,591	1,615	100,000	1,615
2019-09-30	1,585	1,613	1,569	1,606	117,500	1,606
2019-09-27	1,650	1,650	1,584	1,603	209,000	1,603
2019-09-26	1,657	1,670	1,642	1,648	172,100	1,648
2019-09-25	1,630	1,637	1,597	1,637	123,700	1,637
2019-09-24	1,620	1,635	1,609	1,620	97,500	1,620
2019-09-20	1,623	1,639	1,604	1,623	180,000	1,623
2019-09-19	1,616	1,655	1,616	1,631	135,600	1,631
2019-09-18	1,606	1,615	1,585	1,608	100,400	1,608
2019-09-17	1,583	1,606	1,550	1,603	115,600	1,603
2019-09-13	1,620	1,620	1,573	1,606	204,900	1,606
2019-09-12	1,626	1,633	1,599	1,620	213,700	1,620
2019-09-11	1,554	1,586	1,545	1,586	168,600	1,586
2019-09-10	1,555	1,579	1,535	1,557	162,900	1,557
2019-09-09	1,524	1,542	1,512	1,530	192,700	1,530
2019-09-06	1,482	1,520	1,475	1,513	176,900	1,513
2019-09-05	1,410	1,475	1,410	1,466	207,700	1,466
2019-09-04	1,429	1,437	1,396	1,409	111,700	1,409
2019-09-03	1,385	1,439	1,376	1,427	178,600	1,427
2019-09-02	1,410	1,433	1,397	1,400	210,400	1,400
2019-08-30	1,400	1,433	1,400	1,414	163,700	1,414
2019-08-29	1,385	1,407	1,374	1,390	125,500	1,390
2019-08-28	1,385	1,385	1,363	1,368	87,600	1,368
2019-08-27	1,369	1,396	1,362	1,378	99,200	1,378
2019-08-26	1,328	1,352	1,328	1,339	133,800	1,339
2019-08-23	1,408	1,414	1,384	1,388	86,800	1,388
2019-08-22	1,394	1,410	1,388	1,395	120,400	1,395
2019-08-21	1,362	1,372	1,346	1,369	130,400	1,369
2019-08-20	1,377	1,392	1,357	1,392	110,200	1,392
2019-08-19	1,340	1,373	1,330	1,369	135,700	1,369
2019-08-16	1,358	1,372	1,346	1,356	149,500	1,356
2019-08-15	1,369	1,393	1,354	1,382	141,300	1,382
2019-08-14	1,431	1,452	1,416	1,423	150,600	1,423
2019-08-13	1,407	1,417	1,375	1,391	202,000	1,391
2019-08-09	1,447	1,467	1,420	1,420	180,400	1,420
2019-08-08	1,425	1,457	1,418	1,433	218,700	1,433
2019-08-07	1,457	1,464	1,411	1,433	497,100	1,433
2019-08-06	1,260	1,483	1,257	1,463	1,101,800	1,463
2019-08-05	1,306	1,309	1,260	1,285	206,900	1,285
2019-08-02	1,338	1,350	1,305	1,310	153,700	1,310
2019-08-01	1,365	1,392	1,357	1,387	82,600	1,387
2019-07-31	1,390	1,416	1,383	1,386	123,000	1,386
2019-07-30	1,373	1,408	1,373	1,408	214,300	1,408
2019-07-29	1,399	1,399	1,366	1,371	77,400	1,371
2019-07-26	1,400	1,418	1,376	1,398	134,800	1,398
2019-07-25	1,442	1,442	1,401	1,414	177,000	1,414
2019-07-24	1,387	1,405	1,383	1,400	128,800	1,400
2019-07-23	1,357	1,398	1,357	1,383	150,600	1,383
2019-07-22	1,345	1,364	1,336	1,348	128,200	1,348
2019-07-19	1,302	1,353	1,300	1,344	162,200	1,344
2019-07-18	1,319	1,341	1,286	1,288	187,000	1,288
2019-07-17	1,338	1,349	1,321	1,324	90,300	1,324
2019-07-16	1,350	1,396	1,337	1,343	192,600	1,343
2019-07-12	1,341	1,347	1,313	1,340	425,100	1,340
2019-07-11	1,360	1,374	1,351	1,369	77,200	1,369
2019-07-10	1,341	1,370	1,340	1,358	122,600	1,358
2019-07-09	1,379	1,387	1,344	1,356	161,900	1,356
2019-07-08	1,400	1,407	1,378	1,387	120,600	1,387
2019-07-05	1,409	1,409	1,376	1,399	113,100	1,399
2019-07-04	1,373	1,411	1,366	1,409	159,100	1,409
2019-07-03	1,385	1,385	1,356	1,366	106,000	1,366
2019-07-02	1,376	1,394	1,364	1,391	107,700	1,391
2019-07-01	1,388	1,392	1,352	1,372	185,300	1,372
2019-06-28	1,344	1,359	1,328	1,354	215,400	1,354
2019-06-27	1,283	1,334	1,283	1,330	240,000	1,330
2019-06-26	1,278	1,291	1,257	1,267	147,800	1,267
2019-06-25	1,314	1,335	1,294	1,304	190,400	1,304
2019-06-24	1,327	1,327	1,284	1,309	201,300	1,309
2019-06-21	1,315	1,344	1,292	1,340	423,500	1,340
2019-06-20	1,284	1,297	1,241	1,293	234,900	1,293
2019-06-19	1,244	1,295	1,240	1,284	363,800	1,284
2019-06-18	1,250	1,269	1,215	1,219	345,900	1,219
2019-06-17	1,278	1,291	1,248	1,248	221,000	1,248
2019-06-14	1,264	1,287	1,251	1,273	263,100	1,273
2019-06-13	1,306	1,306	1,264	1,271	319,400	1,271
2019-06-12	1,330	1,331	1,309	1,318	208,600	1,318
2019-06-11	1,343	1,343	1,312	1,330	154,700	1,330
2019-06-10	1,340	1,354	1,331	1,342	214,100	1,342
2019-06-07	1,319	1,352	1,308	1,325	200,800	1,325
2019-06-06	1,340	1,343	1,310	1,310	143,300	1,310
2019-06-05	1,322	1,355	1,317	1,332	188,200	1,332
2019-06-04	1,246	1,293	1,246	1,288	175,000	1,288
2019-06-03	1,247	1,285	1,236	1,261	283,300	1,261
2019-05-31	1,315	1,320	1,290	1,293	195,500	1,293
2019-05-30	1,304	1,325	1,297	1,323	226,900	1,323
2019-05-29	1,330	1,348	1,312	1,325	162,200	1,325
2019-05-28	1,327	1,366	1,317	1,357	351,400	1,357
2019-05-27	1,329	1,345	1,314	1,322	123,300	1,322
2019-05-24	1,307	1,358	1,305	1,330	168,400	1,330
2019-05-23	1,337	1,348	1,302	1,330	295,400	1,330
2019-05-22	1,360	1,378	1,348	1,349	371,500	1,349
2019-05-21	1,369	1,375	1,347	1,360	355,000	1,360
2019-05-20	1,457	1,457	1,402	1,404	259,300	1,404
2019-05-17	1,455	1,492	1,453	1,470	158,900	1,470
2019-05-16	1,478	1,497	1,452	1,458	244,500	1,458
2019-05-15	1,440	1,481	1,411	1,473	338,700	1,473
2019-05-14	1,427	1,445	1,408	1,439	400,600	1,439
2019-05-13	1,500	1,517	1,422	1,508	551,800	1,508
2019-05-10	1,666	1,742	1,656	1,670	224,500	1,670
2019-05-09	1,703	1,716	1,663	1,668	189,000	1,668
2019-05-08	1,762	1,765	1,715	1,725	215,900	1,725
2019-05-07	1,863	1,871	1,788	1,793	177,100	1,793
2019-04-26	1,869	1,869	1,827	1,858	208,100	1,858
2019-04-25	1,895	1,916	1,887	1,894	171,600	1,894
2019-04-24	1,930	1,938	1,875	1,900	270,900	1,900
2019-04-23	1,977	1,992	1,923	1,927	190,300	1,927
2019-04-22	1,947	1,971	1,934	1,969	134,600	1,969
2019-04-19	1,940	1,959	1,932	1,955	106,900	1,955
2019-04-18	1,933	1,947	1,916	1,923	147,700	1,923
2019-04-17	1,875	1,927	1,875	1,925	81,100	1,925
2019-04-16	1,914	1,914	1,874	1,880	124,400	1,880
2019-04-15	1,881	1,924	1,874	1,917	144,100	1,917
2019-04-12	1,870	1,870	1,836	1,841	69,000	1,841
2019-04-11	1,870	1,881	1,852	1,857	82,300	1,857
2019-04-10	1,857	1,879	1,845	1,876	87,600	1,876
2019-04-09	1,837	1,884	1,827	1,882	198,900	1,882
2019-04-08	1,879	1,895	1,815	1,821	149,600	1,821
2019-04-05	1,868	1,892	1,859	1,869	223,400	1,869
2019-04-04	1,830	1,899	1,830	1,856	387,600	1,856
2019-04-03	1,810	1,862	1,809	1,855	270,300	1,855
2019-04-02	1,851	1,866	1,813	1,820	225,300	1,820
2019-04-01	1,805	1,846	1,788	1,837	154,600	1,837
2019-03-29	1,750	1,787	1,743	1,765	178,000	1,765
2019-03-28	1,804	1,804	1,764	1,769	162,400	1,769
2019-03-27	1,804	1,840	1,787	1,819	181,800	1,819
2019-03-26	1,783	1,832	1,765	1,830	192,000	1,830
2019-03-25	1,800	1,800	1,738	1,752	202,700	1,752
2019-03-22	1,793	1,852	1,791	1,843	260,000	1,843
2019-03-20	1,805	1,822	1,790	1,800	199,800	1,800
2019-03-19	1,844	1,844	1,813	1,818	147,100	1,818
2019-03-18	1,850	1,851	1,827	1,840	185,300	1,840
2019-03-15	1,831	1,861	1,823	1,827	468,700	1,827
2019-03-14	1,859	1,873	1,832	1,867	170,300	1,867
2019-03-13	1,839	1,857	1,819	1,824	87,500	1,824
2019-03-12	1,853	1,898	1,852	1,869	150,400	1,869
2019-03-11	1,851	1,862	1,826	1,854	111,300	1,854
2019-03-08	1,897	1,901	1,847	1,857	182,800	1,857
2019-03-07	1,981	1,990	1,908	1,920	135,900	1,920
2019-03-06	1,924	1,968	1,919	1,961	259,400	1,961
2019-03-05	1,993	2,005	1,941	1,949	254,200	1,949
2019-03-04	1,991	2,028	1,991	2,004	242,600	2,004
2019-03-01	1,956	1,996	1,944	1,951	259,600	1,951
2019-02-28	2,000	2,007	1,910	1,928	282,800	1,928
2019-02-27	1,992	2,005	1,974	1,988	163,400	1,988
2019-02-26	2,047	2,056	1,993	2,000	197,000	2,000
2019-02-25	2,051	2,064	2,027	2,047	171,400	2,047
2019-02-22	2,046	2,068	2,031	2,042	232,800	2,042
2019-02-21	2,100	2,108	2,047	2,078	298,400	2,078
2019-02-20	2,178	2,189	2,114	2,137	293,100	2,137
2019-02-19	2,207	2,218	2,182	2,202	163,500	2,202
2019-02-18	2,214	2,274	2,208	2,240	238,800	2,240
2019-02-15	2,030	2,239	2,030	2,208	478,200	2,208
2019-02-14	1,938	2,020	1,938	2,020	250,700	2,020
2019-02-13	1,999	2,013	1,909	1,919	360,200	1,919
2019-02-12	1,949	2,005	1,949	1,995	128,200	1,995
2019-02-08	1,972	2,003	1,923	1,930	153,200	1,930
2019-02-07	1,970	2,017	1,959	2,006	158,100	2,006
2019-02-06	1,998	2,019	1,982	1,993	110,600	1,993
2019-02-05	1,987	2,019	1,975	2,000	150,700	2,000
2019-02-04	1,886	1,984	1,886	1,975	212,400	1,975
2019-02-01	1,902	1,915	1,871	1,877	145,300	1,877
2019-01-31	1,944	1,962	1,905	1,908	154,000	1,908
2019-01-30	1,892	1,954	1,879	1,910	199,300	1,910
2019-01-29	1,873	1,891	1,826	1,873	160,200	1,873
2019-01-28	1,911	1,947	1,894	1,908	139,900	1,908
2019-01-25	1,829	1,906	1,802	1,892	213,800	1,892
2019-01-24	1,830	1,866	1,815	1,850	73,000	1,850
2019-01-23	1,837	1,864	1,792	1,827	142,600	1,827
2019-01-22	1,897	1,918	1,851	1,870	122,000	1,870
2019-01-21	1,939	1,953	1,883	1,893	123,100	1,893
2019-01-18	1,915	1,929	1,882	1,899	105,700	1,899
2019-01-17	1,960	1,972	1,905	1,916	110,900	1,916
2019-01-16	1,919	1,972	1,919	1,960	144,500	1,960
2019-01-15	1,839	1,919	1,833	1,905	89,000	1,905
2019-01-11	1,838	1,889	1,838	1,858	113,300	1,858
2019-01-10	1,837	1,859	1,807	1,825	123,700	1,825
2019-01-09	1,861	1,881	1,836	1,842	98,500	1,842
2019-01-08	1,847	1,896	1,832	1,864	191,500	1,864
2019-01-07	1,784	1,844	1,774	1,818	206,000	1,818
2019-01-04	1,660	1,727	1,630	1,715	297,000	1,715

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