6914 オプテックスグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,648	1,651	1,627	1,643	36,100	1,643
2021-12-29	1,647	1,658	1,631	1,652	64,300	1,652
2021-12-28	1,666	1,682	1,656	1,667	106,200	1,667
2021-12-27	1,639	1,655	1,629	1,646	97,000	1,646
2021-12-24	1,680	1,688	1,624	1,626	87,100	1,626
2021-12-23	1,645	1,664	1,637	1,662	158,500	1,662
2021-12-22	1,611	1,623	1,591	1,605	88,200	1,605
2021-12-21	1,596	1,630	1,596	1,611	145,100	1,611
2021-12-20	1,611	1,626	1,560	1,560	145,200	1,560
2021-12-17	1,664	1,671	1,583	1,602	448,500	1,602
2021-12-16	1,667	1,706	1,658	1,694	187,500	1,694
2021-12-15	1,672	1,680	1,612	1,627	205,200	1,627
2021-12-14	1,700	1,707	1,683	1,694	221,500	1,694
2021-12-13	1,675	1,715	1,668	1,698	392,700	1,698
2021-12-10	1,623	1,663	1,614	1,640	357,700	1,640
2021-12-09	1,588	1,611	1,574	1,583	154,600	1,583
2021-12-08	1,568	1,613	1,556	1,598	196,300	1,598
2021-12-07	1,521	1,561	1,513	1,555	204,400	1,555
2021-12-06	1,500	1,532	1,491	1,523	130,900	1,523
2021-12-03	1,487	1,517	1,459	1,514	142,000	1,514
2021-12-02	1,474	1,505	1,465	1,484	138,300	1,484
2021-12-01	1,502	1,511	1,472	1,501	180,300	1,501
2021-11-30	1,489	1,520	1,478	1,485	171,800	1,485
2021-11-29	1,458	1,495	1,450	1,450	126,700	1,450
2021-11-26	1,525	1,531	1,483	1,498	202,900	1,498
2021-11-25	1,527	1,552	1,516	1,540	92,100	1,540
2021-11-24	1,552	1,566	1,523	1,527	104,300	1,527
2021-11-22	1,542	1,559	1,516	1,552	113,000	1,552
2021-11-19	1,551	1,563	1,537	1,563	140,100	1,563
2021-11-18	1,530	1,558	1,517	1,555	147,400	1,555
2021-11-17	1,577	1,577	1,533	1,553	193,300	1,553
2021-11-16	1,560	1,584	1,548	1,578	258,000	1,578
2021-11-15	1,520	1,533	1,504	1,514	72,600	1,514
2021-11-12	1,482	1,513	1,481	1,493	56,900	1,493
2021-11-11	1,500	1,500	1,471	1,481	144,500	1,481
2021-11-10	1,531	1,571	1,480	1,500	185,800	1,500
2021-11-09	1,520	1,525	1,505	1,506	84,600	1,506
2021-11-08	1,536	1,536	1,505	1,511	61,500	1,511
2021-11-05	1,540	1,540	1,502	1,525	72,000	1,525
2021-11-04	1,518	1,539	1,514	1,538	73,700	1,538
2021-11-02	1,504	1,522	1,495	1,500	62,600	1,500
2021-11-01	1,474	1,510	1,473	1,504	116,400	1,504
2021-10-29	1,457	1,466	1,433	1,446	94,100	1,446
2021-10-28	1,455	1,474	1,450	1,465	68,300	1,465
2021-10-27	1,470	1,470	1,442	1,456	53,700	1,456
2021-10-26	1,458	1,476	1,455	1,470	71,800	1,470
2021-10-25	1,445	1,458	1,445	1,452	37,200	1,452
2021-10-22	1,447	1,474	1,439	1,460	66,900	1,460
2021-10-21	1,485	1,486	1,453	1,454	78,100	1,454
2021-10-20	1,490	1,507	1,482	1,485	106,000	1,485
2021-10-19	1,473	1,491	1,470	1,485	56,900	1,485
2021-10-18	1,491	1,494	1,456	1,486	76,200	1,486
2021-10-15	1,432	1,477	1,432	1,473	81,400	1,473
2021-10-14	1,412	1,422	1,405	1,415	57,800	1,415
2021-10-13	1,425	1,434	1,409	1,409	67,300	1,409
2021-10-12	1,444	1,446	1,422	1,436	66,700	1,436
2021-10-11	1,432	1,455	1,416	1,454	79,000	1,454
2021-10-08	1,440	1,451	1,424	1,424	83,900	1,424
2021-10-07	1,431	1,442	1,408	1,410	101,000	1,410
2021-10-06	1,445	1,489	1,424	1,424	120,800	1,424
2021-10-05	1,450	1,457	1,416	1,439	176,500	1,439
2021-10-04	1,498	1,507	1,459	1,472	85,200	1,472
2021-10-01	1,504	1,526	1,483	1,484	122,000	1,484
2021-09-30	1,532	1,543	1,517	1,531	115,500	1,531
2021-09-29	1,524	1,539	1,513	1,530	143,200	1,530
2021-09-28	1,577	1,577	1,535	1,564	91,700	1,564
2021-09-27	1,601	1,601	1,574	1,579	81,400	1,579
2021-09-24	1,587	1,607	1,578	1,603	141,100	1,603
2021-09-22	1,551	1,559	1,530	1,534	112,300	1,534
2021-09-21	1,561	1,579	1,549	1,571	136,000	1,571
2021-09-17	1,607	1,626	1,590	1,613	299,800	1,613
2021-09-16	1,603	1,608	1,565	1,592	155,300	1,592
2021-09-15	1,604	1,613	1,586	1,612	143,300	1,612
2021-09-14	1,590	1,616	1,581	1,616	187,200	1,616
2021-09-13	1,575	1,585	1,563	1,579	87,300	1,579
2021-09-10	1,558	1,585	1,554	1,585	145,200	1,585
2021-09-09	1,561	1,579	1,558	1,567	112,200	1,567
2021-09-08	1,566	1,593	1,562	1,585	171,200	1,585
2021-09-07	1,568	1,574	1,553	1,565	188,600	1,565
2021-09-06	1,575	1,581	1,552	1,568	131,000	1,568
2021-09-03	1,529	1,556	1,520	1,550	188,600	1,550
2021-09-02	1,513	1,534	1,492	1,514	165,200	1,514
2021-09-01	1,479	1,510	1,477	1,509	127,300	1,509
2021-08-31	1,459	1,488	1,456	1,472	157,200	1,472
2021-08-30	1,432	1,457	1,430	1,455	123,000	1,455
2021-08-27	1,438	1,438	1,420	1,427	75,800	1,427
2021-08-26	1,456	1,462	1,445	1,448	90,000	1,448
2021-08-25	1,444	1,466	1,441	1,446	127,000	1,446
2021-08-24	1,436	1,472	1,436	1,462	133,200	1,462
2021-08-23	1,409	1,425	1,402	1,415	107,600	1,415
2021-08-20	1,426	1,429	1,382	1,382	157,900	1,382
2021-08-19	1,436	1,451	1,417	1,426	129,100	1,426
2021-08-18	1,441	1,470	1,422	1,447	165,400	1,447
2021-08-17	1,476	1,489	1,449	1,449	120,100	1,449
2021-08-16	1,524	1,524	1,466	1,470	178,200	1,470
2021-08-13	1,535	1,537	1,510	1,524	134,400	1,524
2021-08-12	1,569	1,582	1,551	1,553	148,600	1,553
2021-08-11	1,605	1,608	1,564	1,569	203,300	1,569
2021-08-10	1,600	1,643	1,558	1,600	288,000	1,600
2021-08-06	1,710	1,710	1,676	1,676	120,100	1,676
2021-08-05	1,703	1,720	1,697	1,713	72,300	1,713
2021-08-04	1,736	1,744	1,705	1,711	100,200	1,711
2021-08-03	1,726	1,768	1,726	1,751	129,200	1,751
2021-08-02	1,717	1,752	1,699	1,733	113,900	1,733
2021-07-30	1,711	1,721	1,674	1,680	126,200	1,680
2021-07-29	1,700	1,722	1,681	1,722	134,900	1,722
2021-07-28	1,726	1,732	1,687	1,706	133,700	1,706
2021-07-27	1,780	1,780	1,749	1,754	86,900	1,754
2021-07-26	1,775	1,777	1,751	1,762	84,800	1,762
2021-07-21	1,745	1,773	1,722	1,745	132,800	1,745
2021-07-20	1,742	1,763	1,697	1,706	259,900	1,706
2021-07-19	1,827	1,827	1,759	1,769	242,400	1,769
2021-07-16	1,839	1,882	1,826	1,856	161,200	1,856
2021-07-15	1,928	1,939	1,833	1,851	321,000	1,851
2021-07-14	1,857	1,908	1,801	1,898	716,300	1,898
2021-07-13	1,804	1,849	1,798	1,844	109,500	1,844
2021-07-12	1,800	1,833	1,790	1,810	135,400	1,810
2021-07-09	1,735	1,769	1,725	1,768	283,500	1,768
2021-07-08	1,804	1,806	1,771	1,775	100,700	1,775
2021-07-07	1,805	1,832	1,784	1,806	128,500	1,806
2021-07-06	1,836	1,856	1,803	1,845	119,900	1,845
2021-07-05	1,837	1,848	1,823	1,832	165,000	1,832
2021-07-02	1,822	1,868	1,821	1,849	164,100	1,849
2021-07-01	1,841	1,844	1,796	1,798	144,200	1,798
2021-06-30	1,877	1,885	1,853	1,856	93,800	1,856
2021-06-29	1,901	1,901	1,858	1,878	99,800	1,878
2021-06-28	1,910	1,910	1,885	1,903	64,500	1,903
2021-06-25	1,877	1,897	1,863	1,890	92,500	1,890
2021-06-24	1,900	1,900	1,847	1,856	224,400	1,856
2021-06-23	1,942	1,977	1,910	1,915	88,100	1,915
2021-06-22	1,920	1,952	1,893	1,943	124,500	1,943
2021-06-21	1,901	1,939	1,856	1,858	119,900	1,858
2021-06-18	1,941	1,961	1,925	1,941	186,600	1,941
2021-06-17	1,932	1,932	1,917	1,925	54,800	1,925
2021-06-16	1,910	1,947	1,902	1,946	116,100	1,946
2021-06-15	1,892	1,935	1,879	1,916	109,400	1,916
2021-06-14	1,887	1,899	1,869	1,895	80,400	1,895
2021-06-11	1,886	1,907	1,874	1,883	89,000	1,883
2021-06-10	1,889	1,896	1,865	1,883	155,900	1,883
2021-06-09	1,930	1,950	1,908	1,911	81,500	1,911
2021-06-08	1,930	1,960	1,920	1,941	102,100	1,941
2021-06-07	1,981	1,990	1,942	1,952	112,800	1,952
2021-06-04	1,965	2,002	1,951	1,984	73,000	1,984
2021-06-03	1,923	2,019	1,923	1,980	189,400	1,980
2021-06-02	1,920	1,963	1,911	1,915	164,300	1,915
2021-06-01	1,920	1,925	1,877	1,920	84,200	1,920
2021-05-31	1,953	1,967	1,917	1,927	69,300	1,927
2021-05-28	1,945	1,954	1,915	1,947	78,900	1,947
2021-05-27	1,926	1,952	1,908	1,915	98,900	1,915
2021-05-26	1,910	1,958	1,902	1,947	78,900	1,947
2021-05-25	1,923	1,948	1,912	1,920	52,200	1,920
2021-05-24	1,918	1,930	1,892	1,911	42,400	1,911
2021-05-21	1,940	1,945	1,906	1,912	73,600	1,912
2021-05-20	1,894	1,947	1,894	1,931	59,600	1,931
2021-05-19	1,868	1,923	1,863	1,908	93,800	1,908
2021-05-18	1,905	1,940	1,900	1,917	94,200	1,917
2021-05-17	1,890	1,935	1,890	1,920	157,200	1,920
2021-05-14	1,869	1,910	1,843	1,869	140,400	1,869
2021-05-13	1,803	1,886	1,788	1,815	164,600	1,815
2021-05-12	1,925	1,936	1,798	1,838	236,700	1,838
2021-05-11	2,061	2,061	1,898	1,921	424,600	1,921
2021-05-10	1,713	1,732	1,702	1,732	29,800	1,732
2021-05-07	1,725	1,734	1,701	1,713	59,000	1,713
2021-05-06	1,682	1,724	1,680	1,698	99,500	1,698
2021-04-30	1,653	1,707	1,637	1,668	136,300	1,668
2021-04-28	1,648	1,653	1,635	1,636	59,300	1,636
2021-04-27	1,670	1,675	1,644	1,644	44,200	1,644
2021-04-26	1,704	1,713	1,671	1,685	74,600	1,685
2021-04-23	1,669	1,698	1,657	1,686	70,000	1,686
2021-04-22	1,651	1,669	1,639	1,662	89,000	1,662
2021-04-21	1,658	1,659	1,624	1,627	63,500	1,627
2021-04-20	1,681	1,699	1,668	1,682	53,600	1,682
2021-04-19	1,695	1,729	1,692	1,709	52,500	1,709
2021-04-16	1,676	1,692	1,667	1,692	40,600	1,692
2021-04-15	1,683	1,683	1,653	1,676	38,600	1,676
2021-04-14	1,677	1,682	1,660	1,680	39,400	1,680
2021-04-13	1,691	1,715	1,677	1,677	77,400	1,677
2021-04-12	1,706	1,706	1,661	1,686	28,800	1,686
2021-04-09	1,696	1,726	1,683	1,690	47,700	1,690
2021-04-08	1,710	1,710	1,676	1,680	47,700	1,680
2021-04-07	1,712	1,719	1,686	1,718	72,400	1,718
2021-04-06	1,736	1,744	1,690	1,713	68,000	1,713
2021-04-05	1,761	1,761	1,719	1,727	52,600	1,727
2021-04-02	1,729	1,771	1,719	1,763	108,200	1,763
2021-04-01	1,666	1,689	1,660	1,689	61,500	1,689
2021-03-31	1,659	1,704	1,650	1,650	94,800	1,650
2021-03-30	1,704	1,716	1,681	1,698	56,900	1,698
2021-03-29	1,665	1,731	1,664	1,724	142,500	1,724
2021-03-26	1,646	1,660	1,620	1,625	120,400	1,625
2021-03-25	1,598	1,652	1,588	1,634	154,900	1,634
2021-03-24	1,661	1,673	1,621	1,630	109,200	1,630
2021-03-23	1,736	1,761	1,710	1,710	134,600	1,710
2021-03-22	1,740	1,770	1,703	1,736	139,100	1,736
2021-03-19	1,782	1,797	1,721	1,747	272,100	1,747
2021-03-18	1,729	1,795	1,721	1,763	153,200	1,763
2021-03-17	1,709	1,729	1,690	1,715	143,000	1,715
2021-03-16	1,692	1,706	1,678	1,692	79,100	1,692
2021-03-15	1,706	1,709	1,662	1,684	104,700	1,684
2021-03-12	1,631	1,700	1,625	1,687	123,000	1,687
2021-03-11	1,582	1,614	1,565	1,607	100,200	1,607
2021-03-10	1,623	1,623	1,577	1,577	87,700	1,577
2021-03-09	1,603	1,632	1,566	1,623	111,300	1,623
2021-03-08	1,644	1,644	1,587	1,594	65,400	1,594
2021-03-05	1,582	1,600	1,544	1,599	110,200	1,599
2021-03-04	1,591	1,599	1,569	1,594	55,700	1,594
2021-03-03	1,627	1,634	1,604	1,631	63,900	1,631
2021-03-02	1,660	1,660	1,591	1,619	85,200	1,619
2021-03-01	1,619	1,660	1,616	1,631	91,500	1,631
2021-02-26	1,619	1,634	1,588	1,588	79,400	1,588
2021-02-25	1,695	1,708	1,643	1,648	110,600	1,648
2021-02-24	1,703	1,721	1,661	1,669	117,300	1,669
2021-02-22	1,755	1,791	1,750	1,762	73,300	1,762
2021-02-19	1,720	1,746	1,701	1,729	63,100	1,729
2021-02-18	1,805	1,816	1,728	1,729	78,100	1,729
2021-02-17	1,835	1,842	1,815	1,835	58,100	1,835
2021-02-16	1,895	1,895	1,831	1,857	79,400	1,857
2021-02-15	1,940	1,941	1,871	1,895	120,200	1,895
2021-02-12	1,992	1,992	1,941	1,952	59,500	1,952
2021-02-10	1,961	1,994	1,944	1,967	75,000	1,967
2021-02-09	1,930	1,971	1,913	1,967	136,800	1,967
2021-02-08	1,899	1,950	1,887	1,950	134,100	1,950
2021-02-05	1,894	1,903	1,878	1,898	98,000	1,898
2021-02-04	1,901	1,940	1,885	1,897	64,200	1,897
2021-02-03	1,933	1,972	1,926	1,940	79,200	1,940
2021-02-02	1,931	1,958	1,919	1,942	50,700	1,942
2021-02-01	1,914	1,957	1,894	1,946	78,400	1,946
2021-01-29	2,008	2,024	1,929	1,932	76,400	1,932
2021-01-28	2,026	2,066	2,008	2,052	116,600	2,052
2021-01-27	2,051	2,068	2,025	2,047	62,700	2,047
2021-01-26	2,076	2,076	2,019	2,034	54,100	2,034
2021-01-25	2,055	2,099	2,026	2,090	63,100	2,090
2021-01-22	2,053	2,063	2,016	2,041	69,700	2,041
2021-01-21	2,100	2,122	2,074	2,082	125,300	2,082
2021-01-20	2,038	2,099	2,035	2,099	78,900	2,099
2021-01-19	2,000	2,082	2,000	2,033	111,300	2,033
2021-01-18	1,984	2,026	1,984	1,995	107,300	1,995
2021-01-15	2,059	2,072	2,021	2,021	84,700	2,021
2021-01-14	2,054	2,100	2,036	2,058	109,500	2,058
2021-01-13	1,972	2,053	1,972	2,053	128,200	2,053
2021-01-12	1,899	2,000	1,894	2,000	152,300	2,000
2021-01-08	1,899	1,916	1,882	1,887	120,900	1,887
2021-01-07	1,910	1,922	1,881	1,889	101,000	1,889
2021-01-06	1,900	1,905	1,877	1,900	89,400	1,900
2021-01-05	1,862	1,904	1,857	1,900	102,400	1,900
2021-01-04	1,886	1,891	1,846	1,863	49,400	1,863

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