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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,380 | 3,485 | 3,355 | 3,425 | 81,100 |
| 2019/12/27 | 3,385 | 3,420 | 3,355 | 3,395 | 78,400 |
| 2019/12/26 | 3,315 | 3,390 | 3,295 | 3,390 | 70,800 |
| 2019/12/25 | 3,355 | 3,400 | 3,335 | 3,340 | 67,900 |
| 2019/12/24 | 3,280 | 3,350 | 3,280 | 3,340 | 52,400 |
| 2019/12/23 | 3,305 | 3,355 | 3,280 | 3,280 | 61,200 |
| 2019/12/20 | 3,265 | 3,320 | 3,250 | 3,305 | 50,100 |
| 2019/12/19 | 3,210 | 3,295 | 3,210 | 3,265 | 48,500 |
| 2019/12/18 | 3,330 | 3,360 | 3,215 | 3,235 | 67,700 |
| 2019/12/17 | 3,210 | 3,295 | 3,180 | 3,290 | 91,100 |
| 2019/12/16 | 3,150 | 3,260 | 3,145 | 3,245 | 118,400 |
| 2019/12/13 | 3,130 | 3,195 | 3,070 | 3,095 | 147,100 |
| 2019/12/12 | 3,220 | 3,220 | 3,130 | 3,140 | 113,100 |
| 2019/12/11 | 3,350 | 3,375 | 3,215 | 3,220 | 128,400 |
| 2019/12/10 | 3,375 | 3,425 | 3,325 | 3,370 | 77,300 |
| 2019/12/09 | 3,485 | 3,535 | 3,430 | 3,440 | 67,600 |
| 2019/12/06 | 3,440 | 3,490 | 3,410 | 3,490 | 97,800 |
| 2019/12/05 | 3,530 | 3,550 | 3,450 | 3,475 | 88,700 |
| 2019/12/04 | 3,510 | 3,595 | 3,500 | 3,530 | 120,300 |
| 2019/12/03 | 3,525 | 3,560 | 3,475 | 3,540 | 86,800 |
| 2019/12/02 | 3,560 | 3,590 | 3,485 | 3,485 | 98,600 |
| 2019/11/29 | 3,445 | 3,535 | 3,435 | 3,530 | 181,300 |
| 2019/11/28 | 3,385 | 3,405 | 3,320 | 3,375 | 96,200 |
| 2019/11/27 | 3,355 | 3,425 | 3,350 | 3,385 | 65,100 |
| 2019/11/26 | 3,385 | 3,420 | 3,315 | 3,395 | 133,400 |
| 2019/11/25 | 3,330 | 3,385 | 3,330 | 3,380 | 66,900 |
| 2019/11/22 | 3,280 | 3,350 | 3,265 | 3,340 | 106,700 |
| 2019/11/21 | 3,280 | 3,295 | 3,250 | 3,270 | 96,600 |
| 2019/11/20 | 3,230 | 3,295 | 3,205 | 3,260 | 107,500 |
| 2019/11/19 | 3,155 | 3,240 | 3,150 | 3,225 | 177,500 |
| 2019/11/18 | 3,150 | 3,265 | 3,120 | 3,165 | 270,700 |
| 2019/11/15 | 2,731 | 3,185 | 2,730 | 3,140 | 835,000 |
| 2019/11/14 | 2,700 | 2,733 | 2,666 | 2,681 | 114,300 |
| 2019/11/13 | 2,695 | 2,735 | 2,679 | 2,700 | 113,500 |
| 2019/11/12 | 2,674 | 2,718 | 2,668 | 2,694 | 74,200 |
| 2019/11/11 | 2,672 | 2,724 | 2,658 | 2,695 | 90,600 |
| 2019/11/08 | 2,650 | 2,683 | 2,622 | 2,669 | 110,200 |
| 2019/11/07 | 2,630 | 2,668 | 2,604 | 2,645 | 112,100 |
| 2019/11/06 | 2,700 | 2,703 | 2,621 | 2,648 | 208,000 |
| 2019/11/05 | 2,748 | 2,748 | 2,692 | 2,708 | 135,200 |
| 2019/11/01 | 2,701 | 2,719 | 2,666 | 2,698 | 116,700 |
| 2019/10/31 | 2,760 | 2,802 | 2,698 | 2,728 | 102,200 |
| 2019/10/30 | 2,703 | 2,760 | 2,683 | 2,741 | 302,700 |
| 2019/10/29 | 2,676 | 2,715 | 2,675 | 2,691 | 110,900 |
| 2019/10/28 | 2,711 | 2,735 | 2,660 | 2,684 | 149,500 |
| 2019/10/25 | 2,716 | 2,750 | 2,678 | 2,695 | 140,700 |
| 2019/10/24 | 2,700 | 2,724 | 2,683 | 2,723 | 77,400 |
| 2019/10/23 | 2,729 | 2,729 | 2,680 | 2,700 | 105,400 |
| 2019/10/21 | 2,715 | 2,736 | 2,693 | 2,706 | 50,200 |
| 2019/10/18 | 2,730 | 2,757 | 2,693 | 2,705 | 90,100 |
| 2019/10/17 | 2,750 | 2,750 | 2,708 | 2,724 | 71,200 |
| 2019/10/16 | 2,819 | 2,835 | 2,762 | 2,763 | 72,000 |
| 2019/10/15 | 2,790 | 2,828 | 2,738 | 2,790 | 197,200 |
| 2019/10/11 | 2,846 | 2,846 | 2,738 | 2,768 | 104,300 |
| 2019/10/10 | 2,913 | 2,913 | 2,820 | 2,828 | 83,400 |
| 2019/10/09 | 2,828 | 2,916 | 2,824 | 2,914 | 109,400 |
| 2019/10/08 | 2,857 | 2,889 | 2,798 | 2,848 | 101,000 |
| 2019/10/07 | 2,809 | 2,890 | 2,803 | 2,871 | 154,300 |
| 2019/10/04 | 2,725 | 2,793 | 2,716 | 2,782 | 166,300 |
| 2019/10/03 | 2,695 | 2,738 | 2,663 | 2,680 | 150,700 |
| 2019/10/02 | 2,725 | 2,781 | 2,696 | 2,724 | 144,300 |
| 2019/10/01 | 2,752 | 2,802 | 2,747 | 2,747 | 136,100 |
| 2019/09/30 | 2,810 | 2,844 | 2,744 | 2,768 | 99,000 |
| 2019/09/27 | 2,817 | 2,820 | 2,755 | 2,799 | 129,300 |
| 2019/09/26 | 2,850 | 2,915 | 2,807 | 2,816 | 117,500 |
| 2019/09/25 | 2,889 | 2,917 | 2,802 | 2,831 | 107,200 |
| 2019/09/24 | 2,989 | 2,995 | 2,886 | 2,890 | 124,300 |
| 2019/09/20 | 2,842 | 2,973 | 2,842 | 2,898 | 411,200 |
| 2019/09/19 | 2,903 | 2,904 | 2,802 | 2,826 | 143,700 |
| 2019/09/18 | 2,801 | 2,909 | 2,794 | 2,904 | 159,300 |
| 2019/09/17 | 2,730 | 2,825 | 2,677 | 2,801 | 119,300 |
| 2019/09/13 | 2,759 | 2,765 | 2,696 | 2,708 | 119,600 |
| 2019/09/12 | 2,762 | 2,779 | 2,726 | 2,739 | 82,100 |
| 2019/09/11 | 2,763 | 2,798 | 2,726 | 2,743 | 115,300 |
| 2019/09/10 | 2,854 | 2,854 | 2,781 | 2,781 | 155,800 |
| 2019/09/09 | 2,861 | 2,917 | 2,810 | 2,883 | 93,700 |
| 2019/09/06 | 2,930 | 2,944 | 2,851 | 2,860 | 112,500 |
| 2019/09/05 | 2,951 | 2,990 | 2,922 | 2,940 | 93,700 |
| 2019/09/04 | 2,997 | 3,010 | 2,937 | 2,951 | 80,000 |
| 2019/09/03 | 2,973 | 3,030 | 2,945 | 3,005 | 68,700 |
| 2019/09/02 | 2,940 | 3,010 | 2,913 | 2,973 | 111,900 |
| 2019/08/30 | 2,920 | 2,950 | 2,865 | 2,935 | 108,300 |
| 2019/08/29 | 2,933 | 2,986 | 2,882 | 2,927 | 147,400 |
| 2019/08/28 | 2,890 | 2,929 | 2,788 | 2,886 | 114,500 |
| 2019/08/27 | 2,779 | 2,876 | 2,779 | 2,854 | 166,000 |
| 2019/08/26 | 2,726 | 2,787 | 2,699 | 2,720 | 101,100 |
| 2019/08/23 | 2,671 | 2,758 | 2,656 | 2,731 | 103,400 |
| 2019/08/22 | 2,696 | 2,723 | 2,647 | 2,654 | 144,900 |
| 2019/08/21 | 2,715 | 2,771 | 2,697 | 2,700 | 97,200 |
| 2019/08/20 | 2,728 | 2,755 | 2,701 | 2,730 | 85,200 |
| 2019/08/19 | 2,740 | 2,757 | 2,720 | 2,735 | 87,600 |
| 2019/08/16 | 2,741 | 2,801 | 2,695 | 2,735 | 155,700 |
| 2019/08/15 | 2,910 | 2,920 | 2,754 | 2,786 | 493,900 |
| 2019/08/14 | 3,130 | 3,165 | 3,050 | 3,080 | 106,500 |
| 2019/08/13 | 2,988 | 3,085 | 2,967 | 3,065 | 101,700 |
| 2019/08/09 | 3,100 | 3,100 | 3,000 | 3,000 | 75,800 |
| 2019/08/08 | 3,080 | 3,100 | 2,995 | 3,070 | 86,000 |
| 2019/08/07 | 3,035 | 3,130 | 3,035 | 3,080 | 141,200 |
| 2019/08/06 | 2,821 | 3,040 | 2,821 | 3,015 | 172,200 |
| 2019/08/05 | 3,070 | 3,120 | 2,838 | 2,910 | 247,700 |
| 2019/08/02 | 2,916 | 3,080 | 2,908 | 3,070 | 177,000 |
| 2019/08/01 | 2,996 | 3,040 | 2,918 | 2,933 | 211,100 |
| 2019/07/31 | 2,985 | 2,998 | 2,940 | 2,981 | 65,400 |
| 2019/07/30 | 3,085 | 3,090 | 3,000 | 3,010 | 53,900 |
| 2019/07/29 | 3,050 | 3,090 | 3,025 | 3,055 | 68,300 |
| 2019/07/26 | 3,025 | 3,040 | 2,983 | 3,025 | 47,700 |
| 2019/07/25 | 3,055 | 3,065 | 3,005 | 3,040 | 70,900 |
| 2019/07/24 | 3,005 | 3,035 | 2,943 | 3,025 | 77,600 |
| 2019/07/23 | 2,952 | 3,045 | 2,930 | 2,969 | 93,700 |
| 2019/07/22 | 3,000 | 3,000 | 2,881 | 2,902 | 102,800 |
| 2019/07/19 | 2,941 | 3,015 | 2,915 | 2,964 | 57,000 |
| 2019/07/18 | 2,960 | 2,992 | 2,922 | 2,945 | 88,800 |
| 2019/07/17 | 2,982 | 3,020 | 2,916 | 3,000 | 96,200 |
| 2019/07/16 | 3,035 | 3,055 | 2,979 | 3,005 | 95,200 |
| 2019/07/12 | 3,155 | 3,165 | 3,050 | 3,070 | 96,500 |
| 2019/07/11 | 3,195 | 3,260 | 3,140 | 3,155 | 76,400 |
| 2019/07/10 | 3,145 | 3,200 | 3,135 | 3,160 | 68,200 |
| 2019/07/09 | 3,170 | 3,270 | 3,145 | 3,165 | 132,500 |
| 2019/07/08 | 3,120 | 3,165 | 3,105 | 3,120 | 81,500 |
| 2019/07/05 | 3,095 | 3,165 | 3,060 | 3,120 | 119,800 |
| 2019/07/04 | 3,305 | 3,305 | 3,110 | 3,115 | 214,800 |
| 2019/07/03 | 3,370 | 3,390 | 3,265 | 3,305 | 195,100 |
| 2019/07/02 | 3,530 | 3,560 | 3,420 | 3,425 | 112,000 |
| 2019/07/01 | 3,550 | 3,585 | 3,520 | 3,530 | 69,000 |
| 2019/06/28 | 3,540 | 3,600 | 3,420 | 3,520 | 122,900 |
| 2019/06/27 | 3,515 | 3,575 | 3,415 | 3,475 | 103,000 |
| 2019/06/26 | 3,525 | 3,590 | 3,425 | 3,525 | 116,400 |
| 2019/06/25 | 3,640 | 3,660 | 3,505 | 3,525 | 118,800 |
| 2019/06/24 | 3,560 | 3,635 | 3,515 | 3,630 | 112,800 |
| 2019/06/21 | 3,485 | 3,630 | 3,485 | 3,600 | 160,300 |
| 2019/06/20 | 3,410 | 3,575 | 3,370 | 3,515 | 226,200 |
| 2019/06/19 | 3,665 | 3,690 | 3,365 | 3,475 | 325,000 |
| 2019/06/18 | 3,580 | 3,665 | 3,470 | 3,640 | 229,700 |
| 2019/06/17 | 3,770 | 3,825 | 3,570 | 3,590 | 240,700 |
| 2019/06/14 | 3,440 | 3,740 | 3,430 | 3,700 | 514,300 |
| 2019/06/13 | 3,430 | 3,510 | 3,355 | 3,420 | 213,500 |
| 2019/06/12 | 3,400 | 3,545 | 3,395 | 3,470 | 247,400 |
| 2019/06/11 | 3,455 | 3,485 | 3,280 | 3,470 | 345,100 |
| 2019/06/10 | 3,300 | 3,665 | 3,235 | 3,450 | 647,200 |
| 2019/06/07 | 3,200 | 3,365 | 3,105 | 3,320 | 441,900 |
| 2019/06/06 | 3,135 | 3,280 | 3,065 | 3,240 | 586,100 |
| 2019/06/05 | 2,861 | 3,130 | 2,827 | 3,065 | 670,100 |
| 2019/06/04 | 3,000 | 3,310 | 2,815 | 2,857 | 1,494,600 |
| 2019/06/03 | 2,586 | 2,832 | 2,566 | 2,810 | 1,101,600 |
| 2019/05/31 | 2,500 | 2,638 | 2,480 | 2,593 | 882,000 |
| 2019/05/30 | 2,255 | 2,517 | 2,223 | 2,480 | 896,500 |
| 2019/05/29 | 2,255 | 2,267 | 2,165 | 2,207 | 300,600 |
| 2019/05/28 | 2,208 | 2,281 | 2,178 | 2,281 | 331,700 |
| 2019/05/27 | 2,125 | 2,245 | 2,121 | 2,208 | 243,900 |
| 2019/05/24 | 2,082 | 2,134 | 2,040 | 2,107 | 239,100 |
| 2019/05/23 | 2,030 | 2,066 | 2,000 | 2,042 | 108,500 |
| 2019/05/22 | 2,085 | 2,096 | 2,038 | 2,042 | 125,500 |
| 2019/05/21 | 2,102 | 2,198 | 2,067 | 2,069 | 157,700 |
| 2019/05/20 | 2,187 | 2,200 | 2,033 | 2,132 | 245,300 |
| 2019/05/17 | 2,270 | 2,287 | 2,177 | 2,218 | 185,500 |
| 2019/05/16 | 2,300 | 2,393 | 2,215 | 2,264 | 389,100 |
| 2019/05/15 | 2,134 | 2,134 | 2,074 | 2,100 | 107,800 |
| 2019/05/14 | 2,046 | 2,087 | 2,004 | 2,068 | 135,800 |
| 2019/05/13 | 2,089 | 2,147 | 2,082 | 2,096 | 80,800 |
| 2019/05/10 | 2,073 | 2,130 | 2,061 | 2,096 | 93,600 |
| 2019/05/09 | 2,124 | 2,150 | 2,050 | 2,086 | 180,400 |
| 2019/05/08 | 2,080 | 2,115 | 2,053 | 2,115 | 119,500 |
| 2019/05/07 | 2,135 | 2,149 | 2,093 | 2,096 | 96,600 |
| 2019/04/26 | 2,099 | 2,100 | 2,068 | 2,099 | 70,500 |
| 2019/04/25 | 2,150 | 2,152 | 2,078 | 2,084 | 118,200 |
| 2019/04/24 | 2,159 | 2,185 | 2,125 | 2,127 | 94,500 |
| 2019/04/23 | 2,144 | 2,176 | 2,110 | 2,137 | 102,900 |
| 2019/04/22 | 2,110 | 2,165 | 2,096 | 2,102 | 73,100 |
| 2019/04/19 | 2,150 | 2,155 | 2,105 | 2,110 | 131,300 |
| 2019/04/18 | 2,257 | 2,260 | 2,170 | 2,172 | 79,800 |
| 2019/04/17 | 2,213 | 2,254 | 2,182 | 2,219 | 54,400 |
| 2019/04/16 | 2,224 | 2,248 | 2,195 | 2,213 | 66,000 |
| 2019/04/15 | 2,277 | 2,281 | 2,191 | 2,235 | 90,600 |
| 2019/04/12 | 2,317 | 2,322 | 2,265 | 2,275 | 45,400 |
| 2019/04/11 | 2,271 | 2,307 | 2,263 | 2,269 | 49,300 |
| 2019/04/10 | 2,288 | 2,303 | 2,261 | 2,296 | 47,100 |
| 2019/04/09 | 2,324 | 2,346 | 2,291 | 2,305 | 47,100 |
| 2019/04/08 | 2,271 | 2,300 | 2,236 | 2,290 | 74,400 |
| 2019/04/05 | 2,300 | 2,347 | 2,283 | 2,286 | 58,900 |
| 2019/04/04 | 2,315 | 2,352 | 2,315 | 2,323 | 45,500 |
| 2019/04/03 | 2,322 | 2,351 | 2,280 | 2,309 | 84,700 |
| 2019/04/02 | 2,453 | 2,453 | 2,351 | 2,351 | 70,800 |
| 2019/04/01 | 2,456 | 2,460 | 2,389 | 2,403 | 120,700 |
| 2019/03/29 | 2,497 | 2,510 | 2,460 | 2,468 | 71,800 |
| 2019/03/28 | 2,470 | 2,508 | 2,440 | 2,499 | 115,500 |
| 2019/03/27 | 2,502 | 2,625 | 2,492 | 2,493 | 174,300 |
| 2019/03/27 | 1 -> 2.00 分割 | ||||
| 2019/03/26 | 5,150 | 5,280 | 4,950 | 5,200 | 141,400 |
| 2019/03/25 | 5,290 | 5,290 | 5,020 | 5,200 | 73,100 |
| 2019/03/22 | 5,200 | 5,390 | 5,140 | 5,350 | 114,400 |
| 2019/03/20 | 5,080 | 5,190 | 5,030 | 5,120 | 90,600 |
| 2019/03/19 | 4,870 | 5,060 | 4,825 | 5,010 | 56,000 |
| 2019/03/18 | 5,030 | 5,040 | 4,840 | 4,920 | 75,600 |
| 2019/03/15 | 4,850 | 5,040 | 4,765 | 4,990 | 86,900 |
| 2019/03/14 | 5,000 | 5,080 | 4,850 | 4,885 | 116,700 |
| 2019/03/13 | 4,650 | 4,875 | 4,645 | 4,815 | 148,700 |
| 2019/03/12 | 4,260 | 4,500 | 4,225 | 4,475 | 215,700 |
| 2019/03/11 | 4,275 | 4,310 | 4,135 | 4,165 | 119,900 |
| 2019/03/08 | 4,070 | 4,070 | 3,980 | 4,030 | 57,400 |
| 2019/03/07 | 4,115 | 4,240 | 4,115 | 4,140 | 33,100 |
| 2019/03/06 | 4,150 | 4,180 | 4,090 | 4,160 | 31,200 |
| 2019/03/05 | 4,265 | 4,295 | 4,150 | 4,190 | 49,300 |
| 2019/03/04 | 4,365 | 4,400 | 4,285 | 4,305 | 44,900 |
| 2019/03/01 | 4,170 | 4,300 | 4,160 | 4,295 | 52,800 |
| 2019/02/28 | 4,230 | 4,300 | 4,145 | 4,190 | 83,300 |
| 2019/02/27 | 4,050 | 4,200 | 4,015 | 4,195 | 88,000 |
| 2019/02/26 | 3,985 | 4,065 | 3,960 | 3,990 | 83,100 |
| 2019/02/25 | 3,885 | 3,970 | 3,825 | 3,950 | 83,800 |
| 2019/02/22 | 3,880 | 3,880 | 3,735 | 3,825 | 117,100 |
| 2019/02/21 | 3,960 | 4,095 | 3,875 | 3,875 | 193,700 |
| 2019/02/20 | 4,040 | 4,040 | 3,930 | 3,940 | 54,200 |
| 2019/02/19 | 4,025 | 4,065 | 3,980 | 4,005 | 96,600 |
| 2019/02/18 | 4,210 | 4,220 | 4,010 | 4,055 | 107,900 |
| 2019/02/15 | 4,520 | 4,540 | 4,165 | 4,210 | 137,300 |
| 2019/02/14 | 4,615 | 4,685 | 4,560 | 4,610 | 63,200 |
| 2019/02/13 | 4,500 | 4,640 | 4,500 | 4,590 | 33,600 |
| 2019/02/12 | 4,480 | 4,540 | 4,450 | 4,500 | 39,700 |
| 2019/02/08 | 4,490 | 4,510 | 4,375 | 4,480 | 66,100 |
| 2019/02/07 | 4,595 | 4,695 | 4,545 | 4,560 | 115,000 |
| 2019/02/06 | 4,500 | 4,595 | 4,455 | 4,475 | 39,600 |
| 2019/02/05 | 4,570 | 4,580 | 4,450 | 4,500 | 40,800 |
| 2019/02/04 | 4,620 | 4,670 | 4,480 | 4,580 | 112,500 |
| 2019/02/01 | 4,620 | 4,690 | 4,605 | 4,620 | 40,900 |
| 2019/01/31 | 4,660 | 4,695 | 4,580 | 4,605 | 40,700 |
| 2019/01/30 | 4,690 | 4,740 | 4,540 | 4,540 | 79,000 |
| 2019/01/29 | 4,550 | 4,780 | 4,550 | 4,740 | 84,400 |
| 2019/01/28 | 4,455 | 4,615 | 4,445 | 4,595 | 49,200 |
| 2019/01/25 | 4,505 | 4,625 | 4,465 | 4,495 | 46,400 |
| 2019/01/24 | 4,575 | 4,580 | 4,470 | 4,505 | 50,200 |
| 2019/01/23 | 4,425 | 4,615 | 4,375 | 4,575 | 89,300 |
| 2019/01/22 | 4,380 | 4,445 | 4,285 | 4,425 | 51,600 |
| 2019/01/21 | 4,415 | 4,470 | 4,330 | 4,340 | 62,700 |
| 2019/01/18 | 4,400 | 4,475 | 4,335 | 4,350 | 55,500 |
| 2019/01/17 | 4,350 | 4,435 | 4,230 | 4,405 | 70,500 |
| 2019/01/16 | 4,320 | 4,575 | 4,315 | 4,350 | 114,400 |
| 2019/01/15 | 4,355 | 4,385 | 4,195 | 4,320 | 138,700 |
| 2019/01/11 | 4,780 | 4,840 | 4,525 | 4,525 | 93,300 |
| 2019/01/10 | 4,875 | 4,930 | 4,725 | 4,750 | 108,500 |
| 2019/01/09 | 4,755 | 4,975 | 4,715 | 4,975 | 146,100 |
| 2019/01/08 | 4,810 | 4,900 | 4,735 | 4,745 | 118,600 |
| 2019/01/07 | 4,985 | 5,000 | 4,740 | 4,805 | 137,900 |
| 2019/01/04 | 4,670 | 4,825 | 4,600 | 4,810 | 146,300 |