オプティム(3694)の株価時系列情報
オプティム(3694)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,485 | 4,600 | 4,380 | 4,385 | 39,500 |
| 2015/12/29 | 4,355 | 4,430 | 4,335 | 4,415 | 20,400 |
| 2015/12/28 | 4,170 | 4,410 | 4,145 | 4,385 | 34,100 |
| 2015/12/25 | 4,035 | 4,150 | 4,020 | 4,045 | 71,000 |
| 2015/12/24 | 4,300 | 4,300 | 4,145 | 4,150 | 76,200 |
| 2015/12/22 | 4,280 | 4,340 | 4,240 | 4,245 | 21,200 |
| 2015/12/21 | 4,330 | 4,375 | 4,255 | 4,285 | 31,200 |
| 2015/12/18 | 4,530 | 4,565 | 4,410 | 4,415 | 26,700 |
| 2015/12/17 | 4,525 | 4,585 | 4,485 | 4,555 | 22,300 |
| 2015/12/16 | 4,515 | 4,520 | 4,395 | 4,455 | 33,600 |
| 2015/12/15 | 4,595 | 4,640 | 4,385 | 4,415 | 41,400 |
| 2015/12/14 | 4,600 | 4,695 | 4,555 | 4,655 | 66,300 |
| 2015/12/11 | 4,710 | 4,785 | 4,705 | 4,705 | 18,300 |
| 2015/12/10 | 4,780 | 4,780 | 4,680 | 4,725 | 24,100 |
| 2015/12/09 | 4,890 | 4,900 | 4,780 | 4,795 | 19,300 |
| 2015/12/08 | 4,980 | 4,980 | 4,820 | 4,890 | 31,400 |
| 2015/12/07 | 4,915 | 4,960 | 4,905 | 4,920 | 18,900 |
| 2015/12/04 | 4,900 | 4,980 | 4,810 | 4,885 | 34,000 |
| 2015/12/03 | 5,130 | 5,130 | 4,990 | 4,990 | 49,000 |
| 2015/12/02 | 5,050 | 5,120 | 5,000 | 5,080 | 51,200 |
| 2015/12/01 | 5,010 | 5,140 | 4,995 | 5,100 | 114,400 |
| 2015/11/30 | 5,010 | 5,050 | 4,975 | 5,020 | 54,700 |
| 2015/11/27 | 4,950 | 5,040 | 4,885 | 4,980 | 111,800 |
| 2015/11/26 | 4,945 | 5,070 | 4,905 | 4,985 | 125,700 |
| 2015/11/25 | 4,930 | 4,965 | 4,830 | 4,830 | 59,000 |
| 2015/11/24 | 4,875 | 4,930 | 4,810 | 4,900 | 48,100 |
| 2015/11/20 | 4,895 | 4,895 | 4,780 | 4,805 | 27,400 |
| 2015/11/19 | 4,740 | 4,840 | 4,630 | 4,840 | 39,300 |
| 2015/11/18 | 4,630 | 4,695 | 4,620 | 4,675 | 10,600 |
| 2015/11/17 | 4,550 | 4,660 | 4,550 | 4,640 | 26,400 |
| 2015/11/16 | 4,480 | 4,550 | 4,475 | 4,515 | 14,400 |
| 2015/11/13 | 4,535 | 4,620 | 4,535 | 4,590 | 15,800 |
| 2015/11/12 | 4,630 | 4,660 | 4,600 | 4,605 | 13,700 |
| 2015/11/11 | 4,650 | 4,710 | 4,610 | 4,690 | 13,300 |
| 2015/11/10 | 4,620 | 4,680 | 4,550 | 4,650 | 7,300 |
| 2015/11/09 | 4,680 | 4,745 | 4,535 | 4,610 | 37,500 |
| 2015/11/06 | 4,420 | 4,650 | 4,400 | 4,610 | 25,000 |
| 2015/11/05 | 4,605 | 4,605 | 4,400 | 4,440 | 37,700 |
| 2015/11/04 | 4,675 | 4,710 | 4,585 | 4,595 | 18,700 |
| 2015/11/02 | 4,680 | 4,680 | 4,610 | 4,650 | 12,500 |
| 2015/10/30 | 4,780 | 4,800 | 4,605 | 4,675 | 26,000 |
| 2015/10/29 | 4,740 | 4,755 | 4,680 | 4,710 | 14,700 |
| 2015/10/28 | 4,730 | 4,770 | 4,670 | 4,700 | 19,300 |
| 2015/10/27 | 4,905 | 4,905 | 4,655 | 4,720 | 51,400 |
| 2015/10/26 | 4,960 | 5,000 | 4,870 | 4,870 | 71,700 |
| 2015/10/23 | 4,890 | 4,985 | 4,810 | 4,915 | 82,600 |
| 2015/10/22 | 4,805 | 4,990 | 4,720 | 4,820 | 97,300 |
| 2015/10/21 | 4,750 | 4,885 | 4,665 | 4,830 | 33,900 |
| 2015/10/20 | 4,865 | 4,865 | 4,655 | 4,735 | 34,100 |
| 2015/10/19 | 4,635 | 4,850 | 4,590 | 4,795 | 69,500 |
| 2015/10/16 | 4,790 | 4,870 | 4,560 | 4,565 | 108,100 |
| 2015/10/15 | 4,370 | 4,545 | 4,320 | 4,500 | 20,000 |
| 2015/10/14 | 4,415 | 4,480 | 4,380 | 4,410 | 19,500 |
| 2015/10/13 | 4,460 | 4,500 | 4,405 | 4,440 | 17,900 |
| 2015/10/09 | 4,485 | 4,490 | 4,360 | 4,390 | 24,200 |
| 2015/10/08 | 4,640 | 4,660 | 4,450 | 4,465 | 25,500 |
| 2015/10/07 | 4,600 | 4,665 | 4,540 | 4,540 | 35,600 |
| 2015/10/06 | 4,525 | 4,655 | 4,525 | 4,530 | 23,900 |
| 2015/10/05 | 4,570 | 4,580 | 4,480 | 4,560 | 27,200 |
| 2015/10/02 | 4,350 | 4,610 | 4,295 | 4,570 | 30,800 |
| 2015/10/01 | 4,400 | 4,485 | 4,230 | 4,305 | 28,000 |
| 2015/09/30 | 4,250 | 4,375 | 4,250 | 4,370 | 15,600 |
| 2015/09/29 | 4,305 | 4,370 | 4,170 | 4,200 | 29,400 |
| 2015/09/28 | 4,305 | 4,555 | 4,305 | 4,480 | 20,600 |
| 2015/09/25 | 4,340 | 4,450 | 4,255 | 4,365 | 51,200 |
| 2015/09/24 | 4,535 | 4,585 | 4,430 | 4,480 | 32,700 |
| 2015/09/18 | 4,700 | 4,750 | 4,630 | 4,635 | 28,900 |
| 2015/09/17 | 4,610 | 4,830 | 4,550 | 4,800 | 69,400 |
| 2015/09/16 | 4,790 | 4,850 | 4,615 | 4,615 | 51,600 |
| 2015/09/15 | 4,700 | 4,830 | 4,635 | 4,650 | 37,400 |
| 2015/09/14 | 5,020 | 5,050 | 4,640 | 4,755 | 113,600 |
| 2015/09/11 | 5,110 | 5,220 | 5,010 | 5,130 | 60,700 |
| 2015/09/10 | 4,980 | 5,240 | 4,960 | 5,220 | 114,400 |
| 2015/09/09 | 4,915 | 5,410 | 4,815 | 5,180 | 246,000 |
| 2015/09/08 | 5,120 | 5,280 | 4,545 | 4,705 | 253,600 |
| 2015/09/07 | 5,700 | 6,320 | 5,100 | 5,220 | 826,900 |
| 2015/09/04 | 4,700 | 5,420 | 4,510 | 5,420 | 257,800 |
| 2015/09/03 | 4,800 | 4,820 | 4,650 | 4,715 | 46,900 |
| 2015/09/02 | 4,205 | 4,920 | 4,205 | 4,530 | 94,300 |
| 2015/09/01 | 4,770 | 4,770 | 4,410 | 4,415 | 54,000 |
| 2015/08/31 | 4,755 | 4,975 | 4,615 | 4,800 | 198,500 |
| 2015/08/28 | 4,320 | 4,320 | 4,320 | 4,320 | 5,900 |
| 2015/08/27 | 3,640 | 3,690 | 3,575 | 3,620 | 25,200 |
| 2015/08/26 | 3,320 | 3,590 | 3,320 | 3,550 | 36,700 |
| 2015/08/25 | 3,145 | 3,675 | 3,120 | 3,315 | 70,400 |
| 2015/08/24 | 3,955 | 3,980 | 3,470 | 3,495 | 63,100 |
| 2015/08/21 | 4,185 | 4,245 | 4,150 | 4,155 | 29,900 |
| 2015/08/20 | 4,340 | 4,480 | 4,340 | 4,395 | 12,300 |
| 2015/08/19 | 4,500 | 4,530 | 4,305 | 4,380 | 28,400 |
| 2015/08/18 | 4,430 | 4,610 | 4,420 | 4,565 | 15,700 |
| 2015/08/17 | 4,625 | 4,695 | 4,450 | 4,500 | 46,000 |
| 2015/08/14 | 4,650 | 4,865 | 4,610 | 4,835 | 21,500 |
| 2015/08/13 | 4,610 | 4,740 | 4,610 | 4,650 | 15,800 |
| 2015/08/12 | 4,895 | 4,895 | 4,660 | 4,740 | 27,600 |
| 2015/08/11 | 4,985 | 5,100 | 4,820 | 4,895 | 45,500 |
| 2015/08/10 | 4,890 | 5,130 | 4,800 | 5,020 | 88,400 |
| 2015/08/07 | 4,420 | 4,910 | 4,410 | 4,890 | 78,300 |
| 2015/08/06 | 4,720 | 4,720 | 4,490 | 4,490 | 37,800 |
| 2015/08/05 | 4,510 | 4,685 | 4,410 | 4,480 | 45,400 |
| 2015/08/04 | 4,465 | 4,465 | 4,210 | 4,240 | 56,400 |
| 2015/08/03 | 4,615 | 4,645 | 4,475 | 4,525 | 47,200 |
| 2015/07/31 | 4,845 | 4,875 | 4,615 | 4,710 | 61,300 |
| 2015/07/30 | 4,940 | 4,970 | 4,890 | 4,895 | 24,700 |
| 2015/07/29 | 4,975 | 5,020 | 4,955 | 4,975 | 11,200 |
| 2015/07/28 | 4,955 | 5,040 | 4,900 | 4,990 | 21,700 |
| 2015/07/27 | 4,990 | 5,040 | 4,965 | 4,980 | 22,500 |
| 2015/07/24 | 5,040 | 5,040 | 5,000 | 5,030 | 13,700 |
| 2015/07/23 | 5,110 | 5,110 | 4,990 | 5,040 | 31,700 |
| 2015/07/22 | 5,150 | 5,160 | 5,050 | 5,100 | 21,600 |
| 2015/07/21 | 4,990 | 5,260 | 4,915 | 5,240 | 53,600 |
| 2015/07/17 | 5,030 | 5,100 | 5,020 | 5,020 | 24,400 |
| 2015/07/16 | 5,050 | 5,090 | 5,020 | 5,040 | 25,000 |
| 2015/07/15 | 5,070 | 5,180 | 5,070 | 5,080 | 23,200 |
| 2015/07/14 | 5,050 | 5,150 | 5,050 | 5,090 | 18,800 |
| 2015/07/13 | 5,060 | 5,090 | 5,000 | 5,050 | 14,900 |
| 2015/07/10 | 5,160 | 5,180 | 5,010 | 5,020 | 16,300 |
| 2015/07/09 | 4,980 | 5,160 | 4,505 | 5,160 | 62,100 |
| 2015/07/08 | 5,240 | 5,280 | 5,030 | 5,070 | 32,000 |
| 2015/07/07 | 5,120 | 5,360 | 5,110 | 5,320 | 23,400 |
| 2015/07/06 | 5,080 | 5,150 | 5,020 | 5,070 | 17,800 |
| 2015/07/03 | 5,200 | 5,260 | 5,110 | 5,180 | 33,200 |
| 2015/07/02 | 5,330 | 5,400 | 5,210 | 5,300 | 30,200 |
| 2015/07/01 | 5,340 | 5,410 | 5,230 | 5,320 | 28,100 |
| 2015/06/30 | 5,170 | 5,410 | 5,170 | 5,340 | 39,300 |
| 2015/06/29 | 5,010 | 5,180 | 4,990 | 5,080 | 42,000 |
| 2015/06/26 | 5,490 | 5,560 | 5,230 | 5,310 | 56,800 |
| 2015/06/25 | 5,660 | 5,710 | 5,380 | 5,470 | 37,200 |
| 2015/06/24 | 5,630 | 5,780 | 5,580 | 5,720 | 21,500 |
| 2015/06/23 | 5,900 | 5,910 | 5,660 | 5,730 | 78,200 |
| 2015/06/22 | 5,580 | 5,930 | 5,410 | 5,920 | 122,800 |
| 2015/06/19 | 5,160 | 5,500 | 5,160 | 5,490 | 76,400 |
| 2015/06/18 | 5,140 | 5,240 | 5,100 | 5,180 | 16,400 |
| 2015/06/17 | 5,190 | 5,200 | 5,120 | 5,170 | 10,900 |
| 2015/06/16 | 5,140 | 5,300 | 5,040 | 5,120 | 45,000 |
| 2015/06/15 | 5,050 | 5,120 | 4,985 | 5,120 | 15,400 |
| 2015/06/12 | 4,960 | 5,140 | 4,960 | 5,060 | 38,000 |
| 2015/06/11 | 4,985 | 5,090 | 4,840 | 5,030 | 47,000 |
| 2015/06/10 | 4,985 | 5,020 | 4,910 | 4,915 | 16,100 |
| 2015/06/09 | 5,070 | 5,070 | 4,965 | 4,965 | 38,000 |
| 2015/06/08 | 5,030 | 5,250 | 5,030 | 5,100 | 35,200 |
| 2015/06/05 | 5,040 | 5,040 | 4,990 | 5,010 | 11,700 |
| 2015/06/04 | 4,935 | 5,020 | 4,935 | 5,010 | 14,800 |
| 2015/06/03 | 5,050 | 5,080 | 4,960 | 4,960 | 30,600 |
| 2015/06/02 | 5,000 | 5,080 | 4,990 | 5,020 | 24,100 |
| 2015/06/01 | 4,965 | 5,040 | 4,950 | 4,990 | 22,400 |
| 2015/05/29 | 4,905 | 5,060 | 4,860 | 4,965 | 37,100 |
| 2015/05/28 | 5,120 | 5,150 | 4,910 | 5,000 | 36,000 |
| 2015/05/27 | 5,080 | 5,140 | 5,080 | 5,120 | 16,700 |
| 2015/05/26 | 5,080 | 5,140 | 5,080 | 5,100 | 16,300 |
| 2015/05/25 | 5,190 | 5,200 | 5,120 | 5,140 | 19,400 |
| 2015/05/22 | 5,210 | 5,260 | 5,190 | 5,200 | 13,400 |
| 2015/05/21 | 5,200 | 5,280 | 5,180 | 5,210 | 16,900 |
| 2015/05/20 | 5,170 | 5,330 | 5,140 | 5,210 | 32,200 |
| 2015/05/19 | 5,270 | 5,300 | 5,130 | 5,200 | 34,300 |
| 2015/05/18 | 5,530 | 5,570 | 5,190 | 5,220 | 55,000 |
| 2015/05/15 | 5,300 | 5,490 | 5,290 | 5,430 | 28,500 |
| 2015/05/14 | 5,220 | 5,300 | 5,180 | 5,270 | 19,900 |
| 2015/05/13 | 5,210 | 5,400 | 5,210 | 5,210 | 21,900 |
| 2015/05/12 | 5,150 | 5,300 | 5,130 | 5,200 | 24,500 |
| 2015/05/11 | 5,210 | 5,270 | 5,170 | 5,170 | 28,800 |
| 2015/05/08 | 5,310 | 5,350 | 5,250 | 5,270 | 18,900 |
| 2015/05/07 | 5,300 | 5,310 | 5,200 | 5,280 | 13,500 |
| 2015/05/01 | 5,220 | 5,370 | 5,200 | 5,340 | 18,300 |
| 2015/04/30 | 5,400 | 5,440 | 5,240 | 5,250 | 29,700 |
| 2015/04/28 | 5,570 | 5,570 | 5,400 | 5,500 | 22,800 |
| 2015/04/27 | 5,670 | 5,740 | 5,550 | 5,590 | 24,000 |
| 2015/04/24 | 5,750 | 5,940 | 5,600 | 5,750 | 67,800 |
| 2015/04/23 | 5,730 | 5,780 | 5,690 | 5,720 | 15,600 |
| 2015/04/22 | 5,710 | 5,800 | 5,570 | 5,720 | 36,800 |
| 2015/04/21 | 5,920 | 5,920 | 5,720 | 5,850 | 38,900 |
| 2015/04/20 | 5,670 | 5,920 | 5,630 | 5,820 | 53,700 |
| 2015/04/17 | 5,820 | 5,850 | 5,640 | 5,670 | 51,500 |
| 2015/04/16 | 5,920 | 5,990 | 5,620 | 5,790 | 126,300 |
| 2015/04/15 | 5,420 | 5,590 | 5,380 | 5,420 | 23,600 |
| 2015/04/14 | 5,280 | 5,560 | 5,250 | 5,520 | 46,100 |
| 2015/04/13 | 5,280 | 5,340 | 5,190 | 5,250 | 17,400 |
| 2015/04/10 | 5,300 | 5,340 | 5,240 | 5,290 | 14,600 |
| 2015/04/09 | 5,440 | 5,440 | 5,230 | 5,320 | 17,400 |
| 2015/04/08 | 5,420 | 5,480 | 5,280 | 5,390 | 31,800 |
| 2015/04/07 | 5,220 | 5,480 | 5,220 | 5,360 | 53,000 |
| 2015/04/06 | 5,140 | 5,260 | 5,100 | 5,170 | 21,400 |
| 2015/04/03 | 5,390 | 5,520 | 5,180 | 5,240 | 61,200 |
| 2015/04/02 | 5,730 | 5,760 | 5,360 | 5,440 | 51,700 |
| 2015/04/01 | 5,760 | 5,890 | 5,660 | 5,720 | 44,700 |
| 2015/03/31 | 5,650 | 5,750 | 5,550 | 5,590 | 22,700 |
| 2015/03/30 | 6,000 | 6,000 | 5,480 | 5,600 | 43,700 |
| 2015/03/27 | 6,000 | 6,190 | 5,780 | 5,940 | 43,900 |
| 2015/03/27 | 1 -> 4.00 分割 | ||||
| 2015/03/26 | 24,800 | 24,800 | 23,800 | 24,270 | 14,100 |
| 2015/03/25 | 24,120 | 24,500 | 23,700 | 24,480 | 16,100 |
| 2015/03/24 | 23,010 | 23,880 | 23,010 | 23,390 | 16,200 |
| 2015/03/23 | 24,520 | 24,980 | 23,490 | 23,590 | 31,600 |
| 2015/03/20 | 24,100 | 24,940 | 24,000 | 24,240 | 60,500 |
| 2015/03/19 | 22,640 | 23,480 | 22,590 | 22,690 | 22,300 |
| 2015/03/18 | 21,500 | 22,470 | 21,410 | 22,160 | 11,100 |
| 2015/03/17 | 20,820 | 21,700 | 20,800 | 21,500 | 11,000 |
| 2015/03/16 | 21,150 | 21,670 | 20,770 | 21,280 | 9,000 |
| 2015/03/13 | 22,100 | 22,100 | 21,300 | 21,370 | 12,000 |
| 2015/03/12 | 22,300 | 22,770 | 21,710 | 22,100 | 13,500 |
| 2015/03/11 | 20,700 | 22,480 | 20,290 | 22,200 | 35,000 |
| 2015/03/10 | 22,590 | 22,710 | 21,000 | 21,010 | 33,900 |
| 2015/03/09 | 23,320 | 23,330 | 22,800 | 22,850 | 9,000 |
| 2015/03/06 | 23,040 | 23,400 | 23,040 | 23,320 | 8,700 |
| 2015/03/05 | 23,000 | 23,490 | 23,000 | 23,290 | 8,800 |
| 2015/03/04 | 23,390 | 23,390 | 23,020 | 23,140 | 13,000 |
| 2015/03/03 | 24,110 | 24,180 | 23,520 | 23,520 | 16,200 |
| 2015/03/02 | 24,810 | 24,810 | 23,670 | 24,110 | 18,400 |
| 2015/02/27 | 23,800 | 24,590 | 23,400 | 24,410 | 24,100 |
| 2015/02/26 | 24,200 | 24,240 | 23,010 | 23,590 | 46,700 |
| 2015/02/25 | 26,100 | 26,590 | 24,650 | 24,700 | 109,700 |
| 2015/02/24 | 24,400 | 24,790 | 24,030 | 24,210 | 18,800 |
| 2015/02/23 | 24,750 | 25,000 | 24,400 | 24,520 | 21,000 |
| 2015/02/20 | 25,380 | 25,380 | 25,020 | 25,020 | 13,000 |
| 2015/02/19 | 25,400 | 25,750 | 25,290 | 25,380 | 11,700 |
| 2015/02/18 | 25,420 | 25,930 | 25,070 | 25,290 | 26,600 |
| 2015/02/17 | 24,300 | 25,390 | 24,150 | 25,090 | 33,600 |
| 2015/02/16 | 25,590 | 25,730 | 24,460 | 24,530 | 54,800 |
| 2015/02/13 | 25,590 | 26,980 | 25,220 | 25,930 | 110,300 |
| 2015/02/12 | 28,500 | 29,450 | 28,200 | 28,440 | 84,200 |
| 2015/02/10 | 27,920 | 28,640 | 27,660 | 28,000 | 41,100 |
| 2015/02/09 | 27,020 | 28,080 | 26,700 | 28,080 | 43,600 |
| 2015/02/06 | 25,810 | 26,900 | 25,500 | 26,900 | 34,900 |
| 2015/02/05 | 24,910 | 26,280 | 24,500 | 25,900 | 45,500 |
| 2015/02/04 | 26,950 | 27,250 | 25,280 | 25,410 | 44,200 |
| 2015/02/03 | 27,900 | 27,900 | 26,300 | 26,840 | 38,700 |
| 2015/02/02 | 26,800 | 27,790 | 26,200 | 27,700 | 42,900 |
| 2015/01/30 | 28,290 | 28,300 | 26,850 | 27,450 | 37,900 |
| 2015/01/29 | 28,480 | 28,750 | 27,520 | 27,800 | 41,000 |
| 2015/01/28 | 28,150 | 28,890 | 28,020 | 28,620 | 42,300 |
| 2015/01/27 | 29,000 | 29,350 | 27,850 | 28,310 | 69,000 |
| 2015/01/26 | 27,270 | 28,700 | 27,060 | 28,330 | 49,800 |
| 2015/01/23 | 27,480 | 28,280 | 26,500 | 27,730 | 106,800 |
| 2015/01/22 | 28,330 | 28,500 | 26,100 | 26,700 | 119,000 |
| 2015/01/21 | 30,900 | 32,950 | 27,350 | 27,830 | 357,100 |
| 2015/01/20 | 30,100 | 31,700 | 28,900 | 29,750 | 212,900 |
| 2015/01/19 | 27,000 | 30,450 | 26,610 | 30,400 | 310,900 |
| 2015/01/16 | 28,850 | 29,260 | 25,400 | 26,810 | 206,800 |
| 2015/01/15 | 24,870 | 29,370 | 24,780 | 29,000 | 176,200 |
| 2015/01/14 | 24,510 | 25,190 | 24,250 | 24,370 | 26,200 |
| 2015/01/13 | 23,570 | 24,500 | 23,530 | 24,500 | 20,700 |
| 2015/01/09 | 25,800 | 26,800 | 23,830 | 24,070 | 119,400 |
| 2015/01/08 | 23,730 | 24,800 | 23,530 | 24,800 | 50,400 |
| 2015/01/07 | 23,730 | 24,050 | 23,190 | 23,400 | 15,500 |
| 2015/01/06 | 23,200 | 24,450 | 23,120 | 23,720 | 26,300 |
| 2015/01/05 | 24,620 | 24,960 | 23,700 | 24,000 | 28,000 |