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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,565 | 4,850 | 4,540 | 4,820 | 231,400 |
| 2018/12/27 | 4,660 | 4,660 | 4,480 | 4,555 | 93,500 |
| 2018/12/26 | 4,475 | 4,660 | 4,280 | 4,380 | 226,100 |
| 2018/12/25 | 4,185 | 4,290 | 4,060 | 4,205 | 121,000 |
| 2018/12/21 | 4,400 | 4,600 | 4,345 | 4,450 | 174,300 |
| 2018/12/20 | 4,620 | 4,715 | 4,390 | 4,475 | 155,200 |
| 2018/12/19 | 4,640 | 4,840 | 4,615 | 4,735 | 92,600 |
| 2018/12/18 | 4,760 | 4,780 | 4,625 | 4,660 | 110,500 |
| 2018/12/17 | 4,940 | 4,985 | 4,840 | 4,855 | 94,700 |
| 2018/12/14 | 5,180 | 5,200 | 4,970 | 5,010 | 124,900 |
| 2018/12/13 | 5,240 | 5,340 | 5,150 | 5,180 | 128,600 |
| 2018/12/12 | 5,040 | 5,190 | 4,950 | 5,180 | 213,600 |
| 2018/12/11 | 4,780 | 4,955 | 4,755 | 4,945 | 164,700 |
| 2018/12/10 | 4,700 | 4,800 | 4,665 | 4,745 | 82,200 |
| 2018/12/07 | 4,800 | 5,040 | 4,685 | 4,765 | 286,600 |
| 2018/12/06 | 4,770 | 4,820 | 4,670 | 4,720 | 107,800 |
| 2018/12/05 | 4,620 | 4,850 | 4,585 | 4,700 | 104,100 |
| 2018/12/04 | 4,775 | 4,855 | 4,675 | 4,735 | 66,100 |
| 2018/12/03 | 4,795 | 4,850 | 4,675 | 4,785 | 58,800 |
| 2018/11/30 | 4,850 | 4,895 | 4,675 | 4,775 | 89,000 |
| 2018/11/29 | 4,780 | 4,895 | 4,750 | 4,855 | 104,900 |
| 2018/11/28 | 4,690 | 4,810 | 4,650 | 4,765 | 90,800 |
| 2018/11/27 | 4,610 | 4,715 | 4,540 | 4,645 | 117,900 |
| 2018/11/26 | 4,430 | 4,520 | 4,370 | 4,500 | 45,800 |
| 2018/11/22 | 4,500 | 4,545 | 4,350 | 4,485 | 64,100 |
| 2018/11/21 | 4,490 | 4,615 | 4,385 | 4,500 | 134,200 |
| 2018/11/20 | 4,370 | 4,550 | 4,265 | 4,525 | 218,700 |
| 2018/11/19 | 4,075 | 4,495 | 4,075 | 4,440 | 230,200 |
| 2018/11/16 | 4,535 | 4,590 | 3,965 | 4,120 | 523,800 |
| 2018/11/15 | 3,905 | 4,255 | 3,895 | 4,255 | 259,600 |
| 2018/11/14 | 3,710 | 3,725 | 3,520 | 3,555 | 97,900 |
| 2018/11/13 | 3,635 | 3,820 | 3,610 | 3,775 | 71,700 |
| 2018/11/12 | 3,775 | 3,925 | 3,765 | 3,780 | 74,900 |
| 2018/11/09 | 3,855 | 3,975 | 3,820 | 3,835 | 109,800 |
| 2018/11/08 | 3,710 | 3,975 | 3,710 | 3,925 | 134,400 |
| 2018/11/07 | 3,590 | 3,705 | 3,550 | 3,670 | 77,700 |
| 2018/11/06 | 3,580 | 3,645 | 3,525 | 3,590 | 54,500 |
| 2018/11/05 | 3,695 | 3,705 | 3,610 | 3,610 | 61,400 |
| 2018/11/02 | 3,725 | 3,740 | 3,630 | 3,720 | 91,300 |
| 2018/11/01 | 3,685 | 3,730 | 3,595 | 3,655 | 115,400 |
| 2018/10/31 | 3,700 | 3,710 | 3,535 | 3,700 | 103,500 |
| 2018/10/30 | 3,390 | 3,580 | 3,305 | 3,560 | 227,400 |
| 2018/10/29 | 3,685 | 3,695 | 3,380 | 3,400 | 216,900 |
| 2018/10/26 | 3,835 | 3,955 | 3,620 | 3,700 | 137,500 |
| 2018/10/25 | 3,875 | 3,930 | 3,765 | 3,765 | 159,600 |
| 2018/10/24 | 4,095 | 4,200 | 3,980 | 4,035 | 63,800 |
| 2018/10/23 | 4,110 | 4,165 | 4,015 | 4,065 | 79,600 |
| 2018/10/22 | 4,090 | 4,245 | 4,025 | 4,135 | 116,800 |
| 2018/10/19 | 4,020 | 4,105 | 3,965 | 4,090 | 76,500 |
| 2018/10/18 | 4,120 | 4,140 | 4,020 | 4,085 | 73,500 |
| 2018/10/17 | 4,265 | 4,275 | 4,120 | 4,120 | 123,600 |
| 2018/10/16 | 4,425 | 4,510 | 4,070 | 4,165 | 219,100 |
| 2018/10/15 | 4,430 | 4,595 | 4,380 | 4,495 | 176,600 |
| 2018/10/12 | 4,175 | 4,410 | 4,130 | 4,360 | 146,800 |
| 2018/10/11 | 4,000 | 4,190 | 3,980 | 4,120 | 171,100 |
| 2018/10/10 | 4,260 | 4,425 | 4,240 | 4,255 | 160,800 |
| 2018/10/09 | 4,370 | 4,475 | 4,230 | 4,250 | 161,600 |
| 2018/10/05 | 4,720 | 4,775 | 4,415 | 4,430 | 332,500 |
| 2018/10/04 | 4,805 | 4,820 | 4,570 | 4,670 | 190,200 |
| 2018/10/03 | 4,970 | 5,010 | 4,705 | 4,790 | 225,400 |
| 2018/10/02 | 5,160 | 5,240 | 4,925 | 5,000 | 376,900 |
| 2018/10/01 | 4,560 | 5,170 | 4,555 | 5,170 | 539,600 |
| 2018/09/28 | 4,510 | 4,565 | 4,365 | 4,470 | 123,300 |
| 2018/09/27 | 4,765 | 4,765 | 4,455 | 4,480 | 184,900 |
| 2018/09/26 | 4,890 | 4,940 | 4,735 | 4,760 | 95,900 |
| 2018/09/25 | 4,945 | 4,970 | 4,830 | 4,860 | 90,600 |
| 2018/09/21 | 4,720 | 4,940 | 4,700 | 4,895 | 190,700 |
| 2018/09/20 | 4,610 | 4,765 | 4,560 | 4,690 | 115,100 |
| 2018/09/19 | 4,535 | 4,620 | 4,415 | 4,615 | 162,100 |
| 2018/09/18 | 4,675 | 4,705 | 4,520 | 4,520 | 159,500 |
| 2018/09/14 | 4,730 | 4,815 | 4,475 | 4,725 | 197,500 |
| 2018/09/13 | 4,550 | 4,840 | 4,315 | 4,620 | 496,900 |
| 2018/09/12 | 5,070 | 5,070 | 4,590 | 4,620 | 554,600 |
| 2018/09/11 | 4,815 | 5,370 | 4,810 | 5,160 | 704,600 |
| 2018/09/10 | 4,340 | 4,775 | 4,330 | 4,770 | 305,600 |
| 2018/09/07 | 4,230 | 4,415 | 4,220 | 4,340 | 213,400 |
| 2018/09/06 | 4,080 | 4,210 | 4,020 | 4,200 | 114,600 |
| 2018/09/05 | 4,060 | 4,175 | 4,025 | 4,100 | 162,700 |
| 2018/09/04 | 3,900 | 4,045 | 3,870 | 4,020 | 97,300 |
| 2018/09/03 | 3,910 | 3,990 | 3,840 | 3,890 | 81,600 |
| 2018/08/31 | 3,900 | 3,995 | 3,895 | 3,905 | 75,000 |
| 2018/08/30 | 3,900 | 3,990 | 3,875 | 3,940 | 137,200 |
| 2018/08/29 | 3,795 | 3,870 | 3,755 | 3,845 | 80,900 |
| 2018/08/28 | 3,800 | 3,845 | 3,715 | 3,820 | 107,100 |
| 2018/08/27 | 3,610 | 3,775 | 3,610 | 3,755 | 138,900 |
| 2018/08/24 | 3,580 | 3,595 | 3,435 | 3,570 | 67,900 |
| 2018/08/23 | 3,480 | 3,630 | 3,475 | 3,525 | 114,300 |
| 2018/08/22 | 3,475 | 3,480 | 3,440 | 3,450 | 47,200 |
| 2018/08/21 | 3,410 | 3,500 | 3,410 | 3,450 | 71,900 |
| 2018/08/20 | 3,505 | 3,505 | 3,320 | 3,455 | 97,700 |
| 2018/08/17 | 3,510 | 3,585 | 3,445 | 3,460 | 81,100 |
| 2018/08/16 | 3,500 | 3,625 | 3,375 | 3,520 | 157,400 |
| 2018/08/15 | 3,480 | 3,655 | 3,450 | 3,535 | 200,700 |
| 2018/08/14 | 2,800 | 3,475 | 2,765 | 3,415 | 434,000 |
| 2018/08/13 | 3,320 | 3,375 | 3,150 | 3,175 | 166,400 |
| 2018/08/10 | 3,340 | 3,410 | 3,335 | 3,355 | 78,500 |
| 2018/08/09 | 3,330 | 3,355 | 3,305 | 3,340 | 58,800 |
| 2018/08/08 | 3,295 | 3,335 | 3,290 | 3,330 | 61,600 |
| 2018/08/07 | 3,305 | 3,325 | 3,250 | 3,300 | 90,600 |
| 2018/08/06 | 3,230 | 3,325 | 3,210 | 3,290 | 77,500 |
| 2018/08/03 | 3,220 | 3,235 | 3,160 | 3,220 | 64,000 |
| 2018/08/02 | 3,080 | 3,230 | 3,080 | 3,190 | 121,400 |
| 2018/08/01 | 3,115 | 3,135 | 3,065 | 3,085 | 49,200 |
| 2018/07/31 | 3,150 | 3,150 | 3,075 | 3,140 | 39,300 |
| 2018/07/30 | 3,120 | 3,130 | 3,025 | 3,110 | 58,700 |
| 2018/07/27 | 3,075 | 3,145 | 3,000 | 3,120 | 90,700 |
| 2018/07/26 | 3,125 | 3,180 | 3,095 | 3,105 | 161,900 |
| 2018/07/25 | 3,010 | 3,090 | 3,010 | 3,065 | 128,900 |
| 2018/07/24 | 2,904 | 2,979 | 2,878 | 2,975 | 75,500 |
| 2018/07/23 | 2,930 | 2,931 | 2,807 | 2,906 | 52,600 |
| 2018/07/20 | 2,909 | 2,943 | 2,889 | 2,939 | 56,400 |
| 2018/07/19 | 2,925 | 2,936 | 2,870 | 2,909 | 45,000 |
| 2018/07/18 | 2,950 | 2,955 | 2,889 | 2,921 | 47,400 |
| 2018/07/17 | 2,815 | 2,946 | 2,815 | 2,921 | 100,900 |
| 2018/07/13 | 2,761 | 2,837 | 2,753 | 2,811 | 43,600 |
| 2018/07/12 | 2,787 | 2,824 | 2,705 | 2,780 | 69,400 |
| 2018/07/11 | 2,799 | 2,849 | 2,768 | 2,837 | 88,600 |
| 2018/07/10 | 2,707 | 2,790 | 2,693 | 2,760 | 72,300 |
| 2018/07/09 | 2,647 | 2,710 | 2,647 | 2,671 | 58,600 |
| 2018/07/06 | 2,582 | 2,630 | 2,580 | 2,628 | 47,700 |
| 2018/07/05 | 2,561 | 2,602 | 2,527 | 2,573 | 49,800 |
| 2018/07/04 | 2,553 | 2,595 | 2,510 | 2,582 | 43,400 |
| 2018/07/03 | 2,598 | 2,625 | 2,550 | 2,572 | 48,300 |
| 2018/07/02 | 2,571 | 2,619 | 2,556 | 2,572 | 88,100 |
| 2018/06/29 | 2,488 | 2,574 | 2,488 | 2,565 | 52,500 |
| 2018/06/28 | 2,584 | 2,604 | 2,458 | 2,478 | 133,700 |
| 2018/06/27 | 2,540 | 2,597 | 2,540 | 2,560 | 75,600 |
| 2018/06/26 | 2,570 | 2,624 | 2,530 | 2,551 | 108,500 |
| 2018/06/25 | 2,879 | 2,879 | 2,586 | 2,587 | 257,200 |
| 2018/06/22 | 2,860 | 2,898 | 2,825 | 2,878 | 49,200 |
| 2018/06/21 | 2,901 | 2,938 | 2,880 | 2,881 | 32,800 |
| 2018/06/20 | 2,915 | 2,938 | 2,805 | 2,901 | 102,800 |
| 2018/06/19 | 2,923 | 3,010 | 2,890 | 2,915 | 168,600 |
| 2018/06/18 | 2,917 | 2,949 | 2,856 | 2,923 | 74,500 |
| 2018/06/15 | 2,991 | 2,999 | 2,922 | 2,924 | 215,000 |
| 2018/06/14 | 2,892 | 2,998 | 2,885 | 2,919 | 376,700 |
| 2018/06/13 | 2,714 | 2,883 | 2,712 | 2,876 | 228,800 |
| 2018/06/12 | 2,662 | 2,699 | 2,651 | 2,697 | 50,000 |
| 2018/06/11 | 2,668 | 2,668 | 2,634 | 2,663 | 28,000 |
| 2018/06/08 | 2,657 | 2,694 | 2,651 | 2,660 | 42,100 |
| 2018/06/07 | 2,599 | 2,693 | 2,599 | 2,657 | 63,600 |
| 2018/06/06 | 2,663 | 2,663 | 2,576 | 2,584 | 37,500 |
| 2018/06/05 | 2,670 | 2,693 | 2,656 | 2,671 | 45,200 |
| 2018/06/04 | 2,650 | 2,685 | 2,644 | 2,652 | 48,500 |
| 2018/06/01 | 2,582 | 2,639 | 2,582 | 2,624 | 25,700 |
| 2018/05/31 | 2,599 | 2,652 | 2,585 | 2,586 | 70,400 |
| 2018/05/30 | 2,480 | 2,597 | 2,480 | 2,580 | 60,600 |
| 2018/05/29 | 2,540 | 2,540 | 2,477 | 2,506 | 35,900 |
| 2018/05/28 | 2,522 | 2,554 | 2,518 | 2,540 | 16,900 |
| 2018/05/25 | 2,500 | 2,544 | 2,480 | 2,515 | 28,100 |
| 2018/05/24 | 2,545 | 2,545 | 2,490 | 2,509 | 27,000 |
| 2018/05/23 | 2,568 | 2,568 | 2,488 | 2,538 | 50,600 |
| 2018/05/22 | 2,494 | 2,568 | 2,471 | 2,568 | 100,700 |
| 2018/05/21 | 2,465 | 2,481 | 2,453 | 2,461 | 56,500 |
| 2018/05/18 | 2,504 | 2,505 | 2,415 | 2,434 | 82,200 |
| 2018/05/17 | 2,450 | 2,527 | 2,430 | 2,513 | 89,200 |
| 2018/05/16 | 2,488 | 2,579 | 2,366 | 2,416 | 195,500 |
| 2018/05/15 | 2,615 | 2,643 | 2,602 | 2,638 | 37,900 |
| 2018/05/14 | 2,624 | 2,637 | 2,602 | 2,614 | 26,200 |
| 2018/05/11 | 2,625 | 2,639 | 2,608 | 2,616 | 18,300 |
| 2018/05/10 | 2,619 | 2,648 | 2,600 | 2,623 | 23,900 |
| 2018/05/09 | 2,674 | 2,678 | 2,602 | 2,613 | 25,500 |
| 2018/05/08 | 2,660 | 2,686 | 2,655 | 2,672 | 29,200 |
| 2018/05/07 | 2,662 | 2,685 | 2,654 | 2,660 | 36,100 |
| 2018/05/02 | 2,651 | 2,678 | 2,613 | 2,665 | 52,500 |
| 2018/05/01 | 2,580 | 2,653 | 2,580 | 2,649 | 64,200 |
| 2018/04/27 | 2,539 | 2,594 | 2,539 | 2,580 | 39,900 |
| 2018/04/26 | 2,523 | 2,552 | 2,489 | 2,549 | 29,300 |
| 2018/04/25 | 2,506 | 2,566 | 2,504 | 2,521 | 24,600 |
| 2018/04/24 | 2,499 | 2,513 | 2,472 | 2,506 | 20,200 |
| 2018/04/23 | 2,533 | 2,535 | 2,471 | 2,472 | 19,300 |
| 2018/04/20 | 2,481 | 2,524 | 2,480 | 2,520 | 15,600 |
| 2018/04/19 | 2,522 | 2,530 | 2,493 | 2,499 | 31,900 |
| 2018/04/18 | 2,505 | 2,519 | 2,483 | 2,509 | 15,300 |
| 2018/04/17 | 2,465 | 2,520 | 2,458 | 2,491 | 32,000 |
| 2018/04/16 | 2,434 | 2,489 | 2,434 | 2,465 | 22,400 |
| 2018/04/13 | 2,455 | 2,484 | 2,437 | 2,442 | 22,700 |
| 2018/04/12 | 2,453 | 2,495 | 2,427 | 2,443 | 41,100 |
| 2018/04/11 | 2,547 | 2,559 | 2,450 | 2,475 | 46,300 |
| 2018/04/10 | 2,544 | 2,567 | 2,528 | 2,547 | 47,700 |
| 2018/04/09 | 2,550 | 2,595 | 2,531 | 2,542 | 41,400 |
| 2018/04/06 | 2,504 | 2,632 | 2,504 | 2,572 | 103,100 |
| 2018/04/05 | 2,498 | 2,512 | 2,460 | 2,494 | 49,700 |
| 2018/04/04 | 2,492 | 2,504 | 2,457 | 2,487 | 33,200 |
| 2018/04/03 | 2,451 | 2,471 | 2,434 | 2,461 | 19,300 |
| 2018/04/02 | 2,482 | 2,513 | 2,477 | 2,496 | 23,600 |
| 2018/03/30 | 2,492 | 2,502 | 2,457 | 2,499 | 25,500 |
| 2018/03/29 | 2,430 | 2,450 | 2,412 | 2,448 | 27,900 |
| 2018/03/28 | 2,391 | 2,412 | 2,380 | 2,399 | 29,400 |
| 2018/03/27 | 2,418 | 2,449 | 2,375 | 2,409 | 59,700 |
| 2018/03/26 | 2,381 | 2,405 | 2,324 | 2,399 | 34,000 |
| 2018/03/23 | 2,450 | 2,466 | 2,403 | 2,414 | 48,100 |
| 2018/03/22 | 2,549 | 2,558 | 2,512 | 2,526 | 17,900 |
| 2018/03/20 | 2,500 | 2,594 | 2,500 | 2,544 | 70,700 |
| 2018/03/19 | 2,540 | 2,557 | 2,478 | 2,514 | 32,300 |
| 2018/03/16 | 2,577 | 2,578 | 2,538 | 2,558 | 16,400 |
| 2018/03/15 | 2,590 | 2,597 | 2,565 | 2,570 | 31,200 |
| 2018/03/14 | 2,599 | 2,599 | 2,566 | 2,581 | 17,400 |
| 2018/03/13 | 2,559 | 2,595 | 2,551 | 2,587 | 22,700 |
| 2018/03/12 | 2,575 | 2,589 | 2,540 | 2,579 | 50,100 |
| 2018/03/09 | 2,578 | 2,584 | 2,543 | 2,569 | 46,600 |
| 2018/03/08 | 2,478 | 2,575 | 2,468 | 2,556 | 45,300 |
| 2018/03/07 | 2,485 | 2,564 | 2,461 | 2,475 | 72,300 |
| 2018/03/06 | 2,450 | 2,497 | 2,448 | 2,479 | 34,300 |
| 2018/03/05 | 2,440 | 2,450 | 2,381 | 2,413 | 25,700 |
| 2018/03/02 | 2,420 | 2,483 | 2,420 | 2,440 | 37,300 |
| 2018/03/01 | 2,432 | 2,491 | 2,426 | 2,469 | 31,700 |
| 2018/02/28 | 2,451 | 2,483 | 2,436 | 2,457 | 24,200 |
| 2018/02/27 | 2,510 | 2,510 | 2,451 | 2,480 | 26,700 |
| 2018/02/26 | 2,417 | 2,478 | 2,407 | 2,472 | 41,300 |
| 2018/02/23 | 2,458 | 2,458 | 2,390 | 2,417 | 29,000 |
| 2018/02/22 | 2,414 | 2,448 | 2,398 | 2,408 | 37,500 |
| 2018/02/21 | 2,450 | 2,485 | 2,399 | 2,414 | 95,900 |
| 2018/02/20 | 2,390 | 2,410 | 2,362 | 2,394 | 23,600 |
| 2018/02/19 | 2,372 | 2,403 | 2,346 | 2,393 | 38,200 |
| 2018/02/16 | 2,300 | 2,338 | 2,282 | 2,305 | 38,100 |
| 2018/02/15 | 2,191 | 2,350 | 2,179 | 2,301 | 96,900 |
| 2018/02/14 | 2,244 | 2,249 | 2,130 | 2,187 | 55,000 |
| 2018/02/13 | 2,320 | 2,333 | 2,210 | 2,218 | 61,800 |
| 2018/02/09 | 2,165 | 2,261 | 2,156 | 2,256 | 58,400 |
| 2018/02/08 | 2,276 | 2,333 | 2,276 | 2,315 | 40,500 |
| 2018/02/07 | 2,340 | 2,382 | 2,276 | 2,276 | 88,500 |
| 2018/02/06 | 2,224 | 2,315 | 2,100 | 2,256 | 182,600 |
| 2018/02/05 | 2,503 | 2,510 | 2,463 | 2,474 | 64,800 |
| 2018/02/02 | 2,573 | 2,580 | 2,535 | 2,549 | 36,400 |
| 2018/02/01 | 2,590 | 2,598 | 2,555 | 2,575 | 60,600 |
| 2018/01/31 | 2,566 | 2,597 | 2,552 | 2,587 | 62,800 |
| 2018/01/30 | 2,681 | 2,682 | 2,558 | 2,579 | 162,900 |
| 2018/01/29 | 2,720 | 2,730 | 2,676 | 2,682 | 45,000 |
| 2018/01/26 | 2,700 | 2,722 | 2,695 | 2,701 | 27,900 |
| 2018/01/25 | 2,690 | 2,710 | 2,657 | 2,705 | 29,200 |
| 2018/01/24 | 2,723 | 2,723 | 2,671 | 2,688 | 41,900 |
| 2018/01/23 | 2,698 | 2,730 | 2,695 | 2,719 | 37,200 |
| 2018/01/22 | 2,660 | 2,695 | 2,636 | 2,675 | 46,300 |
| 2018/01/19 | 2,684 | 2,710 | 2,644 | 2,670 | 83,200 |
| 2018/01/18 | 2,742 | 2,768 | 2,683 | 2,687 | 53,500 |
| 2018/01/17 | 2,783 | 2,783 | 2,714 | 2,722 | 56,200 |
| 2018/01/16 | 2,750 | 2,795 | 2,746 | 2,780 | 59,900 |
| 2018/01/15 | 2,750 | 2,768 | 2,732 | 2,745 | 39,600 |
| 2018/01/12 | 2,750 | 2,780 | 2,728 | 2,743 | 47,300 |
| 2018/01/11 | 2,685 | 2,744 | 2,675 | 2,740 | 74,600 |
| 2018/01/10 | 2,700 | 2,709 | 2,671 | 2,688 | 100,000 |
| 2018/01/09 | 2,700 | 2,700 | 2,643 | 2,662 | 129,800 |
| 2018/01/05 | 2,730 | 2,730 | 2,672 | 2,681 | 84,100 |
| 2018/01/04 | 2,760 | 2,760 | 2,695 | 2,716 | 66,800 |