オプトラン(6235)の株価時系列情報
オプトラン(6235)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 | 1,638 | 1,688 | 1,600 | 1,680 | 532,200 |
| 2018/12/27 | 1,690 | 1,698 | 1,596 | 1,680 | 581,000 |
| 2018/12/26 | 1,581 | 1,608 | 1,490 | 1,535 | 461,100 |
| 2018/12/25 | 1,492 | 1,611 | 1,487 | 1,567 | 668,700 |
| 2018/12/21 | 1,682 | 1,719 | 1,593 | 1,636 | 598,300 |
| 2018/12/20 | 1,770 | 1,830 | 1,682 | 1,700 | 749,600 |
| 2018/12/19 | 1,800 | 1,889 | 1,785 | 1,814 | 550,100 |
| 2018/12/18 | 1,788 | 1,840 | 1,731 | 1,770 | 502,700 |
| 2018/12/17 | 1,810 | 1,924 | 1,804 | 1,824 | 471,900 |
| 2018/12/14 | 1,894 | 1,910 | 1,820 | 1,820 | 407,600 |
| 2018/12/13 | 1,850 | 1,925 | 1,840 | 1,908 | 809,100 |
| 2018/12/12 | 1,780 | 1,844 | 1,725 | 1,826 | 864,600 |
| 2018/12/11 | 1,900 | 1,900 | 1,730 | 1,784 | 954,300 |
| 2018/12/10 | 1,990 | 2,000 | 1,876 | 1,879 | 1,105,500 |
| 2018/12/07 | 2,210 | 2,220 | 2,028 | 2,075 | 1,083,900 |
| 2018/12/06 | 2,445 | 2,445 | 2,161 | 2,193 | 1,093,800 |
| 2018/12/05 | 2,460 | 2,529 | 2,406 | 2,450 | 328,900 |
| 2018/12/04 | 2,698 | 2,716 | 2,488 | 2,504 | 569,200 |
| 2018/12/03 | 2,600 | 2,700 | 2,540 | 2,685 | 927,400 |
| 2018/11/30 | 2,406 | 2,479 | 2,357 | 2,459 | 354,500 |
| 2018/11/29 | 2,456 | 2,517 | 2,402 | 2,430 | 375,500 |
| 2018/11/28 | 2,232 | 2,499 | 2,232 | 2,459 | 883,500 |
| 2018/11/27 | 2,157 | 2,226 | 2,134 | 2,220 | 436,500 |
| 2018/11/26 | 2,130 | 2,182 | 2,115 | 2,126 | 275,800 |
| 2018/11/22 | 2,218 | 2,233 | 2,122 | 2,139 | 424,700 |
| 2018/11/21 | 2,121 | 2,288 | 2,121 | 2,218 | 386,100 |
| 2018/11/20 | 2,202 | 2,267 | 2,190 | 2,196 | 318,200 |
| 2018/11/19 | 2,218 | 2,334 | 2,207 | 2,251 | 371,300 |
| 2018/11/16 | 2,320 | 2,409 | 2,196 | 2,208 | 412,200 |
| 2018/11/15 | 2,401 | 2,426 | 2,288 | 2,315 | 429,500 |
| 2018/11/14 | 2,180 | 2,442 | 2,176 | 2,403 | 1,056,800 |
| 2018/11/13 | 2,040 | 2,234 | 2,032 | 2,178 | 619,600 |
| 2018/11/12 | 2,285 | 2,310 | 2,100 | 2,140 | 1,277,800 |
| 2018/11/09 | 2,671 | 2,749 | 2,398 | 2,414 | 2,429,400 |
| 2018/11/08 | 2,400 | 2,426 | 2,318 | 2,385 | 466,600 |
| 2018/11/07 | 2,239 | 2,352 | 2,204 | 2,341 | 253,100 |
| 2018/11/06 | 2,301 | 2,321 | 2,209 | 2,239 | 195,500 |
| 2018/11/05 | 2,302 | 2,386 | 2,281 | 2,299 | 176,300 |
| 2018/11/02 | 2,210 | 2,353 | 2,210 | 2,346 | 375,200 |
| 2018/11/01 | 2,150 | 2,206 | 2,128 | 2,188 | 230,900 |
| 2018/10/31 | 2,100 | 2,248 | 2,055 | 2,243 | 456,800 |
| 2018/10/30 | 1,923 | 2,046 | 1,900 | 2,031 | 437,800 |
| 2018/10/29 | 2,055 | 2,068 | 1,912 | 1,929 | 716,800 |
| 2018/10/26 | 2,168 | 2,218 | 2,044 | 2,105 | 436,100 |
| 2018/10/25 | 2,218 | 2,238 | 2,100 | 2,118 | 649,300 |
| 2018/10/24 | 2,478 | 2,487 | 2,357 | 2,368 | 249,400 |
| 2018/10/23 | 2,562 | 2,583 | 2,438 | 2,441 | 186,600 |
| 2018/10/22 | 2,485 | 2,608 | 2,475 | 2,535 | 204,600 |
| 2018/10/19 | 2,485 | 2,510 | 2,435 | 2,494 | 273,100 |
| 2018/10/18 | 2,603 | 2,624 | 2,555 | 2,562 | 134,900 |
| 2018/10/17 | 2,619 | 2,648 | 2,582 | 2,600 | 187,500 |
| 2018/10/16 | 2,551 | 2,554 | 2,451 | 2,531 | 281,000 |
| 2018/10/15 | 2,600 | 2,615 | 2,550 | 2,553 | 200,700 |
| 2018/10/12 | 2,500 | 2,644 | 2,480 | 2,630 | 322,300 |
| 2018/10/11 | 2,511 | 2,600 | 2,481 | 2,510 | 465,400 |
| 2018/10/10 | 2,716 | 2,725 | 2,667 | 2,711 | 177,900 |
| 2018/10/09 | 2,769 | 2,769 | 2,680 | 2,694 | 221,200 |
| 2018/10/05 | 2,776 | 2,900 | 2,743 | 2,786 | 364,900 |
| 2018/10/04 | 2,903 | 2,925 | 2,813 | 2,826 | 389,100 |
| 2018/10/03 | 2,965 | 2,980 | 2,886 | 2,901 | 215,000 |
| 2018/10/02 | 3,070 | 3,105 | 2,961 | 2,970 | 267,400 |
| 2018/10/01 | 2,912 | 3,075 | 2,912 | 3,050 | 348,500 |
| 2018/09/28 | 2,912 | 2,953 | 2,868 | 2,907 | 390,700 |
| 2018/09/27 | 3,015 | 3,040 | 2,929 | 2,936 | 431,500 |
| 2018/09/26 | 3,020 | 3,070 | 2,981 | 3,060 | 251,600 |
| 2018/09/25 | 3,065 | 3,085 | 2,980 | 3,035 | 393,500 |
| 2018/09/21 | 3,145 | 3,175 | 3,080 | 3,160 | 237,700 |
| 2018/09/20 | 3,220 | 3,230 | 3,065 | 3,085 | 278,600 |
| 2018/09/19 | 3,140 | 3,225 | 3,095 | 3,210 | 256,800 |
| 2018/09/18 | 3,065 | 3,070 | 2,980 | 3,025 | 205,800 |
| 2018/09/14 | 3,005 | 3,150 | 2,971 | 3,115 | 312,500 |
| 2018/09/13 | 2,926 | 3,045 | 2,926 | 2,969 | 185,400 |
| 2018/09/12 | 3,025 | 3,070 | 2,872 | 2,925 | 297,800 |
| 2018/09/11 | 2,877 | 3,015 | 2,865 | 2,981 | 213,800 |
| 2018/09/10 | 2,910 | 2,959 | 2,853 | 2,861 | 339,000 |
| 2018/09/07 | 2,995 | 3,005 | 2,922 | 2,963 | 484,700 |
| 2018/09/06 | 3,250 | 3,275 | 3,065 | 3,130 | 318,300 |
| 2018/09/05 | 3,225 | 3,335 | 3,185 | 3,285 | 268,200 |
| 2018/09/04 | 3,260 | 3,275 | 3,170 | 3,210 | 201,600 |
| 2018/09/03 | 3,350 | 3,385 | 3,220 | 3,260 | 265,800 |
| 2018/08/31 | 3,195 | 3,330 | 3,150 | 3,295 | 232,300 |
| 2018/08/30 | 3,375 | 3,445 | 3,195 | 3,235 | 557,600 |
| 2018/08/29 | 3,235 | 3,345 | 3,235 | 3,325 | 294,400 |
| 2018/08/28 | 3,265 | 3,295 | 3,115 | 3,215 | 662,600 |
| 2018/08/27 | 3,080 | 3,200 | 3,045 | 3,180 | 603,700 |
| 2018/08/24 | 2,868 | 3,080 | 2,831 | 3,020 | 520,300 |
| 2018/08/23 | 2,914 | 2,978 | 2,821 | 2,847 | 476,300 |
| 2018/08/22 | 2,661 | 2,970 | 2,661 | 2,869 | 682,100 |
| 2018/08/21 | 2,712 | 2,734 | 2,642 | 2,667 | 296,900 |
| 2018/08/20 | 2,751 | 2,790 | 2,682 | 2,721 | 428,700 |
| 2018/08/17 | 2,883 | 2,946 | 2,763 | 2,793 | 502,400 |
| 2018/08/16 | 2,918 | 2,927 | 2,800 | 2,853 | 520,000 |
| 2018/08/15 | 3,065 | 3,065 | 2,928 | 2,978 | 482,000 |
| 2018/08/14 | 3,205 | 3,310 | 3,060 | 3,080 | 393,700 |
| 2018/08/13 | 3,320 | 3,385 | 3,100 | 3,140 | 615,600 |
| 2018/08/10 | 3,375 | 3,570 | 3,265 | 3,335 | 1,833,300 |
| 2018/08/09 | 3,815 | 3,965 | 3,785 | 3,965 | 372,400 |
| 2018/08/08 | 3,835 | 3,835 | 3,750 | 3,805 | 201,300 |
| 2018/08/07 | 3,750 | 3,850 | 3,750 | 3,825 | 190,000 |
| 2018/08/06 | 3,700 | 3,785 | 3,610 | 3,750 | 258,000 |
| 2018/08/03 | 3,645 | 3,750 | 3,615 | 3,745 | 426,200 |
| 2018/08/02 | 3,730 | 3,740 | 3,570 | 3,615 | 292,400 |
| 2018/08/01 | 3,880 | 3,890 | 3,725 | 3,735 | 231,800 |
| 2018/07/31 | 3,765 | 3,860 | 3,705 | 3,840 | 223,900 |
| 2018/07/30 | 3,745 | 3,830 | 3,715 | 3,820 | 278,700 |
| 2018/07/27 | 3,830 | 3,830 | 3,715 | 3,790 | 311,300 |
| 2018/07/26 | 3,810 | 3,860 | 3,765 | 3,845 | 149,900 |
| 2018/07/25 | 3,805 | 3,910 | 3,740 | 3,800 | 470,500 |
| 2018/07/24 | 3,885 | 3,940 | 3,785 | 3,820 | 356,800 |
| 2018/07/23 | 3,865 | 3,990 | 3,820 | 3,830 | 276,000 |
| 2018/07/20 | 3,925 | 3,980 | 3,810 | 3,970 | 420,800 |
| 2018/07/19 | 4,075 | 4,095 | 3,935 | 3,935 | 289,500 |
| 2018/07/18 | 4,030 | 4,090 | 3,955 | 4,045 | 377,900 |
| 2018/07/17 | 4,380 | 4,380 | 3,820 | 3,975 | 942,300 |
| 2018/07/13 | 4,400 | 4,490 | 4,380 | 4,440 | 375,700 |
| 2018/07/12 | 4,185 | 4,340 | 4,185 | 4,295 | 205,200 |
| 2018/07/11 | 4,330 | 4,340 | 4,135 | 4,140 | 290,000 |
| 2018/07/10 | 4,470 | 4,490 | 4,370 | 4,375 | 281,300 |
| 2018/07/09 | 4,440 | 4,510 | 4,385 | 4,410 | 474,900 |
| 2018/07/06 | 4,305 | 4,405 | 4,290 | 4,370 | 414,300 |
| 2018/07/05 | 4,300 | 4,415 | 4,200 | 4,270 | 450,100 |
| 2018/07/04 | 4,310 | 4,350 | 4,255 | 4,280 | 230,000 |
| 2018/07/03 | 4,310 | 4,335 | 4,240 | 4,295 | 218,700 |
| 2018/07/02 | 4,300 | 4,360 | 4,195 | 4,220 | 341,500 |
| 2018/06/29 | 4,225 | 4,295 | 4,045 | 4,260 | 377,700 |
| 2018/06/28 | 4,170 | 4,220 | 4,100 | 4,205 | 191,600 |
| 2018/06/27 | 4,140 | 4,220 | 4,130 | 4,135 | 209,700 |
| 2018/06/26 | 3,980 | 4,195 | 3,970 | 4,190 | 293,500 |
| 2018/06/25 | 4,015 | 4,095 | 3,965 | 4,010 | 146,200 |
| 2018/06/22 | 4,005 | 4,055 | 3,930 | 4,010 | 257,900 |
| 2018/06/21 | 3,980 | 4,100 | 3,980 | 4,085 | 174,500 |
| 2018/06/20 | 3,855 | 3,980 | 3,850 | 3,915 | 164,200 |
| 2018/06/19 | 4,095 | 4,120 | 3,815 | 3,875 | 313,800 |
| 2018/06/18 | 4,035 | 4,120 | 4,000 | 4,065 | 236,100 |
| 2018/06/15 | 4,200 | 4,200 | 4,075 | 4,095 | 312,200 |
| 2018/06/14 | 4,215 | 4,260 | 3,965 | 4,200 | 442,500 |
| 2018/06/13 | 4,270 | 4,310 | 4,240 | 4,285 | 167,300 |
| 2018/06/12 | 4,230 | 4,350 | 4,155 | 4,310 | 573,800 |
| 2018/06/11 | 4,075 | 4,205 | 4,075 | 4,200 | 679,400 |
| 2018/06/08 | 3,935 | 4,075 | 3,915 | 4,065 | 816,100 |
| 2018/06/07 | 3,900 | 3,935 | 3,865 | 3,905 | 468,000 |
| 2018/06/06 | 3,880 | 3,925 | 3,815 | 3,850 | 418,400 |
| 2018/06/05 | 3,800 | 3,870 | 3,795 | 3,870 | 528,100 |
| 2018/06/04 | 3,800 | 3,810 | 3,750 | 3,760 | 437,600 |
| 2018/06/01 | 3,650 | 3,790 | 3,650 | 3,730 | 591,400 |
| 2018/05/31 | 3,675 | 3,720 | 3,640 | 3,710 | 827,600 |
| 2018/05/30 | 3,530 | 3,640 | 3,510 | 3,600 | 393,400 |
| 2018/05/29 | 3,625 | 3,725 | 3,575 | 3,600 | 453,800 |
| 2018/05/28 | 3,490 | 3,630 | 3,475 | 3,605 | 376,200 |
| 2018/05/25 | 3,425 | 3,470 | 3,380 | 3,435 | 116,400 |
| 2018/05/24 | 3,485 | 3,560 | 3,400 | 3,415 | 259,600 |
| 2018/05/23 | 3,560 | 3,615 | 3,470 | 3,540 | 269,700 |
| 2018/05/22 | 3,665 | 3,745 | 3,620 | 3,630 | 559,500 |
| 2018/05/21 | 3,505 | 3,645 | 3,505 | 3,620 | 444,400 |
| 2018/05/18 | 3,435 | 3,515 | 3,430 | 3,500 | 257,100 |
| 2018/05/17 | 3,365 | 3,485 | 3,365 | 3,420 | 211,100 |
| 2018/05/16 | 3,440 | 3,530 | 3,380 | 3,400 | 311,900 |
| 2018/05/15 | 3,500 | 3,540 | 3,420 | 3,500 | 376,500 |
| 2018/05/14 | 3,500 | 3,570 | 3,400 | 3,505 | 1,347,500 |
| 2018/05/11 | 2,980 | 3,065 | 2,975 | 3,050 | 282,400 |
| 2018/05/10 | 3,055 | 3,055 | 2,970 | 2,970 | 257,800 |
| 2018/05/09 | 3,030 | 3,055 | 2,995 | 3,030 | 187,700 |
| 2018/05/08 | 3,065 | 3,100 | 3,005 | 3,060 | 239,500 |
| 2018/05/07 | 3,000 | 3,085 | 2,990 | 3,060 | 263,100 |
| 2018/05/02 | 3,030 | 3,030 | 2,957 | 2,965 | 321,400 |
| 2018/05/01 | 3,020 | 3,050 | 2,980 | 2,980 | 279,800 |
| 2018/04/27 | 3,230 | 3,240 | 2,996 | 3,020 | 634,000 |
| 2018/04/26 | 3,175 | 3,285 | 3,110 | 3,225 | 691,600 |
| 2018/04/25 | 3,100 | 3,210 | 3,090 | 3,150 | 269,600 |
| 2018/04/24 | 3,125 | 3,180 | 3,085 | 3,130 | 202,700 |
| 2018/04/23 | 3,070 | 3,100 | 3,010 | 3,065 | 248,500 |
| 2018/04/20 | 3,210 | 3,280 | 3,055 | 3,080 | 452,800 |
| 2018/04/19 | 3,425 | 3,435 | 3,185 | 3,230 | 437,800 |
| 2018/04/18 | 3,375 | 3,440 | 3,335 | 3,385 | 262,900 |
| 2018/04/17 | 3,170 | 3,375 | 3,140 | 3,360 | 369,100 |
| 2018/04/16 | 3,310 | 3,385 | 3,170 | 3,190 | 225,000 |
| 2018/04/13 | 3,265 | 3,290 | 3,205 | 3,255 | 179,300 |
| 2018/04/12 | 3,355 | 3,425 | 3,225 | 3,245 | 260,700 |
| 2018/04/11 | 3,530 | 3,565 | 3,360 | 3,370 | 329,100 |
| 2018/04/10 | 3,640 | 3,645 | 3,480 | 3,500 | 291,900 |
| 2018/04/09 | 3,485 | 3,645 | 3,475 | 3,620 | 318,200 |
| 2018/04/06 | 3,675 | 3,705 | 3,460 | 3,485 | 341,500 |
| 2018/04/05 | 3,720 | 3,745 | 3,550 | 3,670 | 332,400 |
| 2018/04/04 | 3,740 | 3,750 | 3,675 | 3,725 | 433,100 |
| 2018/04/03 | 3,410 | 3,680 | 3,380 | 3,665 | 517,500 |
| 2018/04/02 | 3,435 | 3,500 | 3,390 | 3,470 | 321,400 |
| 2018/03/30 | 3,190 | 3,455 | 3,180 | 3,420 | 623,900 |
| 2018/03/29 | 3,195 | 3,205 | 3,070 | 3,125 | 294,700 |
| 2018/03/28 | 3,110 | 3,190 | 3,100 | 3,145 | 268,600 |
| 2018/03/27 | 3,200 | 3,285 | 3,120 | 3,180 | 378,700 |
| 2018/03/26 | 2,930 | 3,005 | 2,902 | 3,000 | 268,100 |
| 2018/03/23 | 2,900 | 3,010 | 2,890 | 2,948 | 504,900 |
| 2018/03/22 | 3,065 | 3,160 | 3,015 | 3,090 | 327,400 |
| 2018/03/20 | 3,170 | 3,215 | 3,065 | 3,095 | 453,300 |
| 2018/03/19 | 3,370 | 3,410 | 3,165 | 3,240 | 398,200 |
| 2018/03/16 | 3,585 | 3,595 | 3,425 | 3,430 | 360,600 |
| 2018/03/15 | 3,695 | 3,695 | 3,580 | 3,600 | 354,500 |
| 2018/03/14 | 3,780 | 3,800 | 3,660 | 3,695 | 334,700 |
| 2018/03/13 | 3,800 | 3,855 | 3,740 | 3,845 | 197,400 |
| 2018/03/12 | 3,970 | 4,010 | 3,770 | 3,830 | 345,600 |
| 2018/03/09 | 3,880 | 3,940 | 3,820 | 3,880 | 298,500 |
| 2018/03/08 | 3,740 | 3,825 | 3,700 | 3,770 | 234,900 |
| 2018/03/07 | 3,680 | 3,745 | 3,585 | 3,640 | 204,200 |
| 2018/03/06 | 3,775 | 3,825 | 3,680 | 3,700 | 240,500 |
| 2018/03/05 | 3,885 | 3,970 | 3,535 | 3,585 | 482,800 |
| 2018/03/02 | 3,835 | 3,970 | 3,805 | 3,825 | 445,800 |
| 2018/03/01 | 4,145 | 4,190 | 3,965 | 4,000 | 580,400 |
| 2018/02/28 | 4,140 | 4,250 | 4,100 | 4,205 | 478,900 |
| 2018/02/27 | 4,100 | 4,235 | 4,085 | 4,145 | 687,600 |
| 2018/02/26 | 4,080 | 4,100 | 3,975 | 4,065 | 411,900 |
| 2018/02/23 | 3,940 | 4,050 | 3,930 | 4,030 | 713,100 |
| 2018/02/22 | 3,815 | 3,920 | 3,770 | 3,895 | 374,600 |
| 2018/02/21 | 3,950 | 3,950 | 3,815 | 3,860 | 465,000 |
| 2018/02/20 | 3,865 | 3,930 | 3,700 | 3,890 | 727,200 |
| 2018/02/19 | 3,900 | 4,015 | 3,825 | 3,940 | 1,100,200 |
| 2018/02/16 | 3,400 | 3,695 | 3,355 | 3,635 | 1,017,400 |
| 2018/02/15 | 3,420 | 3,485 | 3,170 | 3,345 | 1,133,300 |
| 2018/02/14 | 3,000 | 3,410 | 2,850 | 3,375 | 1,606,600 |
| 2018/02/13 | 3,450 | 3,645 | 3,410 | 3,420 | 778,100 |
| 2018/02/09 | 2,971 | 3,275 | 2,971 | 3,245 | 594,500 |
| 2018/02/08 | 3,600 | 3,600 | 3,110 | 3,280 | 662,200 |
| 2018/02/07 | 3,550 | 3,860 | 3,440 | 3,440 | 1,168,500 |
| 2018/02/06 | 3,165 | 3,295 | 2,955 | 3,210 | 1,444,000 |
| 2018/02/05 | 3,700 | 3,750 | 3,600 | 3,655 | 631,000 |
| 2018/02/02 | 4,190 | 4,350 | 3,560 | 3,910 | 1,678,600 |
| 2018/02/01 | 4,705 | 4,750 | 4,005 | 4,050 | 2,192,100 |
| 2018/01/31 | 4,400 | 4,760 | 4,290 | 4,705 | 1,790,900 |
| 2018/01/30 | 4,000 | 4,500 | 3,920 | 4,340 | 2,264,100 |
| 2018/01/29 | 4,130 | 4,170 | 3,990 | 4,170 | 809,900 |
| 2018/01/26 | 3,920 | 4,020 | 3,870 | 3,940 | 774,000 |
| 2018/01/25 | 3,660 | 4,125 | 3,545 | 3,865 | 1,540,400 |
| 2018/01/24 | 3,490 | 3,695 | 3,445 | 3,640 | 693,200 |
| 2018/01/23 | 3,500 | 3,550 | 3,400 | 3,490 | 406,200 |
| 2018/01/22 | 3,500 | 3,530 | 3,375 | 3,465 | 678,700 |
| 2018/01/19 | 3,330 | 3,430 | 3,270 | 3,430 | 779,100 |
| 2018/01/18 | 3,200 | 3,335 | 3,185 | 3,295 | 949,300 |
| 2018/01/17 | 3,165 | 3,250 | 3,150 | 3,185 | 466,000 |
| 2018/01/16 | 3,050 | 3,270 | 3,010 | 3,235 | 610,700 |
| 2018/01/15 | 3,200 | 3,290 | 3,030 | 3,080 | 930,100 |
| 2018/01/12 | 3,005 | 3,135 | 2,917 | 3,130 | 587,000 |
| 2018/01/11 | 3,000 | 3,085 | 2,980 | 3,000 | 544,700 |
| 2018/01/10 | 2,870 | 3,025 | 2,835 | 2,980 | 726,000 |
| 2018/01/09 | 2,751 | 2,925 | 2,656 | 2,907 | 799,900 |
| 2018/01/05 | 2,803 | 2,825 | 2,730 | 2,750 | 596,400 |
| 2018/01/04 | 2,960 | 2,968 | 2,820 | 2,840 | 560,100 |