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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,788 | 2,834 | 2,772 | 2,808 | 152,900 |
| 2020/12/29 | 2,729 | 2,850 | 2,710 | 2,838 | 347,300 |
| 2020/12/28 | 2,825 | 2,863 | 2,732 | 2,744 | 485,000 |
| 2020/12/25 | 2,855 | 2,867 | 2,808 | 2,826 | 147,200 |
| 2020/12/24 | 2,855 | 2,897 | 2,830 | 2,849 | 251,100 |
| 2020/12/23 | 2,807 | 2,891 | 2,807 | 2,885 | 410,100 |
| 2020/12/22 | 2,845 | 2,867 | 2,762 | 2,774 | 370,800 |
| 2020/12/21 | 2,870 | 2,898 | 2,837 | 2,883 | 206,400 |
| 2020/12/18 | 2,901 | 2,917 | 2,853 | 2,853 | 174,600 |
| 2020/12/17 | 2,875 | 2,923 | 2,852 | 2,914 | 218,100 |
| 2020/12/16 | 2,878 | 2,881 | 2,822 | 2,864 | 160,000 |
| 2020/12/15 | 2,943 | 2,951 | 2,845 | 2,869 | 251,800 |
| 2020/12/14 | 2,897 | 2,955 | 2,885 | 2,905 | 222,000 |
| 2020/12/11 | 2,825 | 2,859 | 2,771 | 2,859 | 300,400 |
| 2020/12/10 | 2,853 | 2,860 | 2,764 | 2,787 | 673,000 |
| 2020/12/09 | 2,997 | 3,010 | 2,919 | 2,931 | 250,200 |
| 2020/12/08 | 2,970 | 3,005 | 2,938 | 2,997 | 156,800 |
| 2020/12/07 | 3,055 | 3,055 | 2,952 | 2,968 | 215,800 |
| 2020/12/04 | 2,989 | 3,040 | 2,957 | 3,040 | 230,300 |
| 2020/12/03 | 3,050 | 3,055 | 2,980 | 2,987 | 195,300 |
| 2020/12/02 | 3,020 | 3,045 | 2,976 | 3,015 | 253,600 |
| 2020/12/01 | 3,110 | 3,115 | 3,035 | 3,045 | 218,600 |
| 2020/11/30 | 3,020 | 3,115 | 3,015 | 3,080 | 376,500 |
| 2020/11/27 | 2,966 | 3,010 | 2,941 | 2,990 | 190,900 |
| 2020/11/26 | 2,938 | 2,988 | 2,917 | 2,972 | 237,400 |
| 2020/11/25 | 3,025 | 3,025 | 2,912 | 2,924 | 460,300 |
| 2020/11/24 | 3,050 | 3,070 | 2,997 | 3,055 | 173,000 |
| 2020/11/20 | 3,035 | 3,090 | 2,978 | 3,040 | 175,800 |
| 2020/11/19 | 2,998 | 3,020 | 2,950 | 3,020 | 334,900 |
| 2020/11/18 | 2,945 | 3,035 | 2,896 | 2,960 | 362,100 |
| 2020/11/17 | 3,035 | 3,045 | 2,861 | 2,905 | 623,200 |
| 2020/11/16 | 3,200 | 3,200 | 2,996 | 3,060 | 577,800 |
| 2020/11/13 | 3,150 | 3,175 | 3,095 | 3,170 | 247,300 |
| 2020/11/12 | 3,150 | 3,190 | 3,100 | 3,155 | 261,400 |
| 2020/11/11 | 3,020 | 3,115 | 2,982 | 3,080 | 238,000 |
| 2020/11/10 | 3,210 | 3,215 | 3,045 | 3,060 | 433,800 |
| 2020/11/09 | 3,240 | 3,320 | 3,220 | 3,305 | 408,500 |
| 2020/11/06 | 3,190 | 3,240 | 3,150 | 3,170 | 257,300 |
| 2020/11/05 | 3,115 | 3,200 | 3,100 | 3,200 | 293,200 |
| 2020/11/04 | 2,983 | 3,070 | 2,961 | 3,050 | 259,600 |
| 2020/11/02 | 2,937 | 2,969 | 2,876 | 2,911 | 192,000 |
| 2020/10/30 | 2,950 | 3,015 | 2,927 | 2,935 | 222,900 |
| 2020/10/29 | 2,965 | 3,015 | 2,938 | 2,977 | 240,300 |
| 2020/10/28 | 2,981 | 3,055 | 2,970 | 3,035 | 223,200 |
| 2020/10/27 | 2,850 | 2,995 | 2,825 | 2,981 | 360,300 |
| 2020/10/26 | 3,015 | 3,050 | 2,945 | 2,948 | 358,400 |
| 2020/10/23 | 2,993 | 3,070 | 2,945 | 3,035 | 431,400 |
| 2020/10/22 | 3,230 | 3,230 | 3,000 | 3,030 | 566,300 |
| 2020/10/21 | 3,295 | 3,330 | 3,215 | 3,215 | 282,600 |
| 2020/10/20 | 3,170 | 3,310 | 3,170 | 3,310 | 338,500 |
| 2020/10/19 | 3,195 | 3,195 | 3,085 | 3,170 | 192,200 |
| 2020/10/16 | 3,200 | 3,230 | 3,105 | 3,135 | 349,600 |
| 2020/10/15 | 3,350 | 3,350 | 3,210 | 3,230 | 310,900 |
| 2020/10/14 | 3,310 | 3,385 | 3,285 | 3,340 | 311,200 |
| 2020/10/13 | 3,385 | 3,390 | 3,255 | 3,310 | 344,400 |
| 2020/10/12 | 3,325 | 3,370 | 3,280 | 3,360 | 477,800 |
| 2020/10/09 | 3,210 | 3,285 | 3,175 | 3,280 | 415,000 |
| 2020/10/08 | 3,190 | 3,260 | 3,145 | 3,240 | 367,000 |
| 2020/10/07 | 3,080 | 3,185 | 3,070 | 3,140 | 214,800 |
| 2020/10/06 | 3,115 | 3,140 | 3,065 | 3,120 | 208,500 |
| 2020/10/05 | 3,100 | 3,135 | 3,065 | 3,110 | 240,700 |
| 2020/10/02 | 3,230 | 3,230 | 3,065 | 3,095 | 487,100 |
| 2020/09/30 | 3,240 | 3,255 | 3,175 | 3,190 | 278,400 |
| 2020/09/29 | 3,155 | 3,265 | 3,150 | 3,235 | 380,200 |
| 2020/09/28 | 3,230 | 3,250 | 3,090 | 3,150 | 382,400 |
| 2020/09/25 | 3,175 | 3,200 | 3,125 | 3,155 | 301,700 |
| 2020/09/24 | 3,170 | 3,195 | 3,075 | 3,115 | 454,500 |
| 2020/09/23 | 3,125 | 3,220 | 3,120 | 3,200 | 358,700 |
| 2020/09/18 | 3,040 | 3,105 | 3,005 | 3,095 | 292,000 |
| 2020/09/17 | 3,190 | 3,190 | 3,050 | 3,065 | 462,200 |
| 2020/09/16 | 3,090 | 3,185 | 3,075 | 3,180 | 443,400 |
| 2020/09/15 | 2,924 | 3,050 | 2,913 | 3,045 | 377,000 |
| 2020/09/14 | 2,924 | 2,930 | 2,830 | 2,901 | 394,400 |
| 2020/09/11 | 2,853 | 2,924 | 2,826 | 2,917 | 248,800 |
| 2020/09/10 | 2,902 | 2,970 | 2,858 | 2,870 | 367,200 |
| 2020/09/09 | 2,849 | 2,893 | 2,812 | 2,888 | 344,300 |
| 2020/09/08 | 2,876 | 2,910 | 2,841 | 2,910 | 338,900 |
| 2020/09/07 | 2,950 | 2,950 | 2,838 | 2,856 | 594,500 |
| 2020/09/04 | 2,921 | 3,045 | 2,901 | 2,970 | 460,500 |
| 2020/09/03 | 3,145 | 3,160 | 3,055 | 3,070 | 299,000 |
| 2020/09/02 | 3,115 | 3,165 | 3,050 | 3,135 | 359,000 |
| 2020/09/01 | 3,040 | 3,080 | 2,982 | 3,070 | 326,300 |
| 2020/08/31 | 2,980 | 3,080 | 2,964 | 3,010 | 405,800 |
| 2020/08/28 | 3,140 | 3,140 | 2,868 | 2,944 | 1,036,000 |
| 2020/08/27 | 3,165 | 3,195 | 3,090 | 3,180 | 452,600 |
| 2020/08/26 | 3,280 | 3,280 | 3,195 | 3,200 | 303,100 |
| 2020/08/25 | 3,350 | 3,350 | 3,255 | 3,260 | 427,200 |
| 2020/08/24 | 3,190 | 3,330 | 3,135 | 3,330 | 501,200 |
| 2020/08/21 | 3,250 | 3,270 | 3,160 | 3,185 | 422,000 |
| 2020/08/20 | 3,285 | 3,285 | 3,115 | 3,195 | 1,026,800 |
| 2020/08/19 | 3,360 | 3,400 | 3,265 | 3,325 | 504,600 |
| 2020/08/18 | 3,400 | 3,415 | 3,305 | 3,315 | 523,700 |
| 2020/08/17 | 3,480 | 3,595 | 3,310 | 3,385 | 1,354,700 |
| 2020/08/14 | 3,620 | 3,840 | 3,620 | 3,790 | 1,214,500 |
| 2020/08/13 | 3,495 | 3,630 | 3,485 | 3,615 | 517,200 |
| 2020/08/12 | 3,505 | 3,515 | 3,415 | 3,455 | 302,900 |
| 2020/08/11 | 3,540 | 3,600 | 3,480 | 3,500 | 339,200 |
| 2020/08/07 | 3,615 | 3,625 | 3,480 | 3,520 | 381,100 |
| 2020/08/06 | 3,540 | 3,645 | 3,490 | 3,615 | 554,700 |
| 2020/08/05 | 3,500 | 3,530 | 3,460 | 3,500 | 265,600 |
| 2020/08/04 | 3,565 | 3,645 | 3,425 | 3,470 | 555,000 |
| 2020/08/03 | 3,470 | 3,520 | 3,410 | 3,505 | 407,200 |
| 2020/07/31 | 3,430 | 3,500 | 3,375 | 3,405 | 369,400 |
| 2020/07/30 | 3,370 | 3,450 | 3,360 | 3,430 | 263,500 |
| 2020/07/29 | 3,400 | 3,445 | 3,330 | 3,375 | 369,400 |
| 2020/07/28 | 3,410 | 3,510 | 3,405 | 3,445 | 387,900 |
| 2020/07/27 | 3,315 | 3,455 | 3,315 | 3,395 | 324,800 |
| 2020/07/22 | 3,430 | 3,445 | 3,285 | 3,385 | 547,800 |
| 2020/07/21 | 3,370 | 3,510 | 3,365 | 3,495 | 596,500 |
| 2020/07/20 | 3,260 | 3,415 | 3,225 | 3,270 | 496,800 |
| 2020/07/17 | 3,400 | 3,430 | 3,260 | 3,300 | 636,100 |
| 2020/07/16 | 3,540 | 3,575 | 3,440 | 3,460 | 333,100 |
| 2020/07/15 | 3,515 | 3,555 | 3,440 | 3,525 | 548,100 |
| 2020/07/14 | 3,680 | 3,680 | 3,410 | 3,485 | 1,323,500 |
| 2020/07/13 | 3,675 | 3,775 | 3,580 | 3,750 | 691,000 |
| 2020/07/10 | 3,505 | 3,695 | 3,450 | 3,620 | 613,000 |
| 2020/07/09 | 3,515 | 3,595 | 3,460 | 3,520 | 481,700 |
| 2020/07/08 | 3,480 | 3,525 | 3,380 | 3,510 | 373,300 |
| 2020/07/07 | 3,480 | 3,510 | 3,390 | 3,475 | 396,600 |
| 2020/07/06 | 3,520 | 3,540 | 3,440 | 3,510 | 487,300 |
| 2020/07/03 | 3,265 | 3,465 | 3,255 | 3,455 | 717,400 |
| 2020/07/02 | 3,380 | 3,380 | 3,170 | 3,215 | 655,600 |
| 2020/07/01 | 3,470 | 3,470 | 3,330 | 3,360 | 430,400 |
| 2020/06/30 | 3,680 | 3,695 | 3,310 | 3,445 | 878,000 |
| 2020/06/29 | 3,415 | 3,635 | 3,415 | 3,595 | 736,800 |
| 2020/06/26 | 3,480 | 3,480 | 3,380 | 3,445 | 244,800 |
| 2020/06/25 | 3,370 | 3,490 | 3,360 | 3,410 | 319,000 |
| 2020/06/24 | 3,405 | 3,455 | 3,350 | 3,420 | 278,200 |
| 2020/06/23 | 3,495 | 3,525 | 3,330 | 3,370 | 515,800 |
| 2020/06/22 | 3,340 | 3,480 | 3,290 | 3,425 | 473,400 |
| 2020/06/19 | 3,335 | 3,380 | 3,255 | 3,340 | 484,900 |
| 2020/06/18 | 3,385 | 3,440 | 3,335 | 3,345 | 417,400 |
| 2020/06/17 | 3,360 | 3,430 | 3,300 | 3,425 | 559,400 |
| 2020/06/16 | 3,450 | 3,475 | 3,265 | 3,355 | 769,900 |
| 2020/06/15 | 3,300 | 3,485 | 3,220 | 3,255 | 1,353,000 |
| 2020/06/12 | 3,000 | 3,275 | 3,000 | 3,185 | 839,300 |
| 2020/06/11 | 3,095 | 3,295 | 3,075 | 3,120 | 1,294,700 |
| 2020/06/10 | 2,815 | 3,070 | 2,805 | 3,005 | 775,700 |
| 2020/06/09 | 2,880 | 2,975 | 2,827 | 2,845 | 580,100 |
| 2020/06/08 | 2,821 | 2,855 | 2,763 | 2,827 | 363,300 |
| 2020/06/05 | 2,847 | 2,856 | 2,790 | 2,818 | 300,800 |
| 2020/06/04 | 2,960 | 2,968 | 2,815 | 2,888 | 443,700 |
| 2020/06/03 | 2,932 | 3,005 | 2,871 | 2,968 | 501,200 |
| 2020/06/02 | 2,951 | 3,070 | 2,932 | 2,982 | 798,700 |
| 2020/06/01 | 2,727 | 2,920 | 2,675 | 2,906 | 742,200 |
| 2020/05/29 | 2,595 | 2,820 | 2,581 | 2,775 | 843,100 |
| 2020/05/28 | 2,750 | 2,767 | 2,591 | 2,629 | 854,200 |
| 2020/05/27 | 2,876 | 2,880 | 2,684 | 2,737 | 1,043,700 |
| 2020/05/26 | 2,955 | 2,977 | 2,853 | 2,926 | 631,500 |
| 2020/05/25 | 2,852 | 2,969 | 2,806 | 2,940 | 692,800 |
| 2020/05/22 | 2,807 | 2,833 | 2,762 | 2,770 | 396,800 |
| 2020/05/21 | 2,850 | 2,935 | 2,775 | 2,815 | 879,000 |
| 2020/05/20 | 2,760 | 2,899 | 2,706 | 2,872 | 1,036,700 |
| 2020/05/19 | 2,851 | 2,908 | 2,671 | 2,743 | 2,145,700 |
| 2020/05/18 | 2,500 | 2,811 | 2,462 | 2,811 | 2,036,100 |
| 2020/05/15 | 2,273 | 2,345 | 2,246 | 2,311 | 635,500 |
| 2020/05/14 | 2,199 | 2,273 | 2,166 | 2,245 | 491,900 |
| 2020/05/13 | 2,151 | 2,207 | 2,147 | 2,199 | 203,300 |
| 2020/05/12 | 2,144 | 2,183 | 2,128 | 2,178 | 304,800 |
| 2020/05/11 | 2,210 | 2,233 | 2,127 | 2,152 | 255,600 |
| 2020/05/08 | 2,285 | 2,288 | 2,166 | 2,196 | 316,100 |
| 2020/05/07 | 2,160 | 2,259 | 2,146 | 2,250 | 344,900 |
| 2020/05/01 | 2,140 | 2,140 | 2,076 | 2,113 | 280,000 |
| 2020/04/30 | 2,307 | 2,310 | 2,141 | 2,145 | 379,500 |
| 2020/04/28 | 2,240 | 2,259 | 2,140 | 2,247 | 365,500 |
| 2020/04/27 | 2,351 | 2,380 | 2,238 | 2,261 | 342,100 |
| 2020/04/24 | 2,317 | 2,351 | 2,301 | 2,340 | 165,500 |
| 2020/04/23 | 2,410 | 2,456 | 2,350 | 2,367 | 189,200 |
| 2020/04/22 | 2,340 | 2,382 | 2,251 | 2,378 | 350,500 |
| 2020/04/21 | 2,523 | 2,537 | 2,400 | 2,422 | 365,600 |
| 2020/04/20 | 2,543 | 2,612 | 2,505 | 2,556 | 456,300 |
| 2020/04/17 | 2,562 | 2,650 | 2,411 | 2,473 | 708,400 |
| 2020/04/16 | 2,248 | 2,435 | 2,232 | 2,435 | 448,600 |
| 2020/04/15 | 2,313 | 2,327 | 2,231 | 2,260 | 267,000 |
| 2020/04/14 | 2,222 | 2,338 | 2,215 | 2,304 | 371,100 |
| 2020/04/13 | 2,190 | 2,225 | 2,146 | 2,222 | 257,300 |
| 2020/04/10 | 2,161 | 2,190 | 2,102 | 2,155 | 184,000 |
| 2020/04/09 | 2,100 | 2,162 | 2,088 | 2,150 | 281,000 |
| 2020/04/08 | 2,110 | 2,138 | 2,035 | 2,090 | 410,200 |
| 2020/04/07 | 2,213 | 2,240 | 2,100 | 2,157 | 492,400 |
| 2020/04/06 | 2,011 | 2,179 | 1,950 | 2,169 | 608,500 |
| 2020/04/03 | 2,050 | 2,053 | 1,881 | 1,906 | 264,100 |
| 2020/04/02 | 1,970 | 2,026 | 1,952 | 1,971 | 185,900 |
| 2020/04/01 | 2,013 | 2,060 | 1,906 | 1,967 | 433,800 |
| 2020/03/31 | 2,057 | 2,078 | 1,959 | 2,003 | 229,700 |
| 2020/03/30 | 1,948 | 2,095 | 1,923 | 2,048 | 305,100 |
| 2020/03/30 | 1 -> 2.00 分割 | ||||
| 2020/03/27 | 3,900 | 3,945 | 3,820 | 3,895 | 155,500 |
| 2020/03/26 | 3,700 | 3,960 | 3,615 | 3,760 | 249,700 |
| 2020/03/25 | 3,715 | 3,740 | 3,590 | 3,700 | 134,600 |
| 2020/03/24 | 3,375 | 3,625 | 3,300 | 3,540 | 216,600 |
| 2020/03/23 | 3,610 | 3,630 | 3,285 | 3,380 | 247,300 |
| 2020/03/19 | 3,600 | 3,680 | 3,405 | 3,490 | 259,000 |
| 2020/03/18 | 3,325 | 3,610 | 3,315 | 3,470 | 342,400 |
| 2020/03/17 | 2,901 | 3,240 | 2,900 | 3,210 | 306,300 |
| 2020/03/16 | 3,005 | 3,225 | 2,931 | 3,020 | 256,700 |
| 2020/03/13 | 2,981 | 3,100 | 2,811 | 2,906 | 378,200 |
| 2020/03/12 | 3,305 | 3,490 | 3,250 | 3,295 | 312,800 |
| 2020/03/11 | 3,635 | 3,705 | 3,370 | 3,375 | 256,800 |
| 2020/03/10 | 3,315 | 3,655 | 3,260 | 3,620 | 235,300 |
| 2020/03/09 | 3,775 | 3,780 | 3,460 | 3,525 | 280,600 |
| 2020/03/06 | 4,130 | 4,180 | 3,900 | 3,915 | 334,300 |
| 2020/03/05 | 4,110 | 4,200 | 4,055 | 4,200 | 523,200 |
| 2020/03/04 | 3,935 | 4,035 | 3,875 | 3,970 | 291,000 |
| 2020/03/03 | 4,490 | 4,495 | 3,900 | 3,960 | 629,500 |
| 2020/03/02 | 3,820 | 4,220 | 3,815 | 4,140 | 491,300 |
| 2020/02/28 | 3,900 | 4,020 | 3,795 | 3,805 | 271,500 |
| 2020/02/27 | 4,205 | 4,225 | 4,065 | 4,110 | 116,700 |
| 2020/02/26 | 4,345 | 4,390 | 4,135 | 4,200 | 169,000 |
| 2020/02/25 | 4,265 | 4,380 | 4,260 | 4,355 | 178,000 |
| 2020/02/21 | 4,580 | 4,665 | 4,440 | 4,440 | 119,600 |
| 2020/02/20 | 4,740 | 4,775 | 4,575 | 4,650 | 172,500 |
| 2020/02/19 | 4,515 | 4,735 | 4,500 | 4,675 | 202,500 |
| 2020/02/18 | 4,430 | 4,490 | 4,325 | 4,470 | 116,700 |
| 2020/02/17 | 4,280 | 4,545 | 4,220 | 4,430 | 339,900 |
| 2020/02/14 | 4,680 | 4,710 | 4,430 | 4,470 | 223,500 |
| 2020/02/13 | 4,635 | 4,750 | 4,590 | 4,745 | 115,300 |
| 2020/02/12 | 4,660 | 4,720 | 4,575 | 4,650 | 193,500 |
| 2020/02/10 | 4,675 | 4,835 | 4,635 | 4,635 | 262,000 |
| 2020/02/07 | 4,675 | 4,695 | 4,605 | 4,650 | 92,500 |
| 2020/02/06 | 4,550 | 4,700 | 4,490 | 4,675 | 324,100 |
| 2020/02/05 | 4,490 | 4,520 | 4,410 | 4,505 | 156,800 |
| 2020/02/04 | 4,280 | 4,445 | 4,245 | 4,350 | 267,300 |
| 2020/02/03 | 3,955 | 4,265 | 3,955 | 4,260 | 182,200 |
| 2020/01/31 | 3,970 | 4,060 | 3,970 | 4,040 | 63,400 |
| 2020/01/30 | 4,030 | 4,090 | 3,955 | 3,995 | 83,700 |
| 2020/01/29 | 4,120 | 4,150 | 4,000 | 4,050 | 80,500 |
| 2020/01/28 | 3,905 | 4,070 | 3,905 | 4,055 | 90,500 |
| 2020/01/27 | 3,925 | 4,030 | 3,895 | 3,965 | 74,100 |
| 2020/01/24 | 4,075 | 4,085 | 3,975 | 3,990 | 66,300 |
| 2020/01/23 | 4,045 | 4,090 | 4,020 | 4,030 | 66,900 |
| 2020/01/22 | 4,070 | 4,075 | 3,970 | 4,045 | 240,800 |
| 2020/01/21 | 4,100 | 4,160 | 4,075 | 4,120 | 91,000 |
| 2020/01/20 | 4,050 | 4,160 | 4,040 | 4,095 | 91,200 |
| 2020/01/17 | 4,160 | 4,190 | 4,035 | 4,065 | 340,600 |
| 2020/01/16 | 4,125 | 4,190 | 4,085 | 4,165 | 70,100 |
| 2020/01/15 | 4,015 | 4,165 | 4,015 | 4,120 | 106,800 |
| 2020/01/14 | 4,060 | 4,145 | 3,985 | 4,055 | 470,900 |
| 2020/01/10 | 3,715 | 4,065 | 3,710 | 4,045 | 396,900 |
| 2020/01/09 | 3,660 | 3,755 | 3,610 | 3,740 | 137,000 |
| 2020/01/08 | 3,540 | 3,685 | 3,495 | 3,605 | 173,800 |
| 2020/01/07 | 3,460 | 3,570 | 3,435 | 3,545 | 108,300 |
| 2020/01/06 | 3,365 | 3,420 | 3,340 | 3,405 | 70,400 |