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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,050 | 3,050 | 2,988 | 3,015 | 176,400 |
| 2019/12/27 | 3,000 | 3,040 | 3,000 | 3,005 | 189,600 |
| 2019/12/26 | 3,040 | 3,070 | 3,030 | 3,040 | 224,900 |
| 2019/12/25 | 3,065 | 3,065 | 3,030 | 3,035 | 121,000 |
| 2019/12/24 | 3,015 | 3,085 | 3,000 | 3,065 | 191,300 |
| 2019/12/23 | 3,055 | 3,060 | 2,998 | 3,010 | 172,400 |
| 2019/12/20 | 2,980 | 3,055 | 2,975 | 3,035 | 309,000 |
| 2019/12/19 | 3,020 | 3,040 | 2,966 | 2,968 | 376,500 |
| 2019/12/18 | 3,150 | 3,150 | 2,993 | 3,010 | 433,700 |
| 2019/12/17 | 3,090 | 3,150 | 3,080 | 3,130 | 367,900 |
| 2019/12/16 | 3,055 | 3,095 | 3,030 | 3,075 | 274,500 |
| 2019/12/13 | 3,080 | 3,115 | 3,000 | 3,030 | 520,800 |
| 2019/12/12 | 2,949 | 2,995 | 2,921 | 2,987 | 486,900 |
| 2019/12/11 | 2,874 | 2,932 | 2,870 | 2,917 | 323,000 |
| 2019/12/10 | 2,845 | 2,931 | 2,829 | 2,899 | 367,000 |
| 2019/12/09 | 2,925 | 2,930 | 2,826 | 2,842 | 410,700 |
| 2019/12/06 | 2,929 | 2,939 | 2,894 | 2,912 | 352,100 |
| 2019/12/05 | 2,905 | 2,926 | 2,869 | 2,896 | 298,200 |
| 2019/12/04 | 2,897 | 2,928 | 2,879 | 2,902 | 247,800 |
| 2019/12/03 | 2,883 | 2,949 | 2,866 | 2,935 | 261,800 |
| 2019/12/02 | 2,907 | 2,957 | 2,907 | 2,933 | 250,200 |
| 2019/11/29 | 2,900 | 2,929 | 2,886 | 2,905 | 207,600 |
| 2019/11/28 | 2,904 | 2,933 | 2,874 | 2,877 | 222,000 |
| 2019/11/27 | 2,890 | 2,933 | 2,861 | 2,905 | 263,100 |
| 2019/11/26 | 2,918 | 2,953 | 2,859 | 2,883 | 361,800 |
| 2019/11/25 | 2,870 | 2,895 | 2,840 | 2,869 | 203,700 |
| 2019/11/22 | 2,823 | 2,878 | 2,815 | 2,850 | 278,800 |
| 2019/11/21 | 2,835 | 2,921 | 2,830 | 2,851 | 363,300 |
| 2019/11/20 | 2,908 | 2,947 | 2,870 | 2,870 | 494,300 |
| 2019/11/19 | 3,020 | 3,060 | 2,932 | 2,958 | 563,300 |
| 2019/11/18 | 2,902 | 3,025 | 2,885 | 3,020 | 876,100 |
| 2019/11/15 | 2,783 | 2,944 | 2,754 | 2,849 | 955,800 |
| 2019/11/14 | 2,919 | 2,938 | 2,765 | 2,811 | 1,353,200 |
| 2019/11/13 | 3,135 | 3,140 | 2,910 | 3,000 | 1,479,000 |
| 2019/11/12 | 3,250 | 3,310 | 3,230 | 3,245 | 334,000 |
| 2019/11/11 | 3,245 | 3,335 | 3,080 | 3,245 | 1,498,500 |
| 2019/11/08 | 3,465 | 3,480 | 3,380 | 3,455 | 384,600 |
| 2019/11/07 | 3,375 | 3,430 | 3,340 | 3,405 | 285,800 |
| 2019/11/06 | 3,400 | 3,480 | 3,380 | 3,400 | 797,400 |
| 2019/11/05 | 3,405 | 3,415 | 3,330 | 3,335 | 436,400 |
| 2019/11/01 | 3,270 | 3,365 | 3,270 | 3,360 | 391,400 |
| 2019/10/31 | 3,360 | 3,370 | 3,210 | 3,315 | 557,000 |
| 2019/10/30 | 3,300 | 3,355 | 3,280 | 3,345 | 429,400 |
| 2019/10/29 | 3,340 | 3,355 | 3,275 | 3,300 | 254,800 |
| 2019/10/28 | 3,245 | 3,320 | 3,240 | 3,315 | 470,500 |
| 2019/10/25 | 3,260 | 3,275 | 3,190 | 3,200 | 317,100 |
| 2019/10/24 | 3,260 | 3,265 | 3,190 | 3,240 | 232,600 |
| 2019/10/23 | 3,285 | 3,290 | 3,170 | 3,220 | 661,000 |
| 2019/10/21 | 3,330 | 3,350 | 3,270 | 3,290 | 310,000 |
| 2019/10/18 | 3,360 | 3,365 | 3,265 | 3,300 | 502,900 |
| 2019/10/17 | 3,225 | 3,355 | 3,220 | 3,350 | 809,200 |
| 2019/10/16 | 3,245 | 3,270 | 3,195 | 3,225 | 484,900 |
| 2019/10/15 | 3,260 | 3,265 | 3,185 | 3,205 | 497,000 |
| 2019/10/11 | 3,165 | 3,200 | 3,130 | 3,200 | 289,200 |
| 2019/10/10 | 3,185 | 3,195 | 3,120 | 3,140 | 293,800 |
| 2019/10/09 | 3,170 | 3,205 | 3,140 | 3,200 | 280,400 |
| 2019/10/08 | 3,165 | 3,220 | 3,155 | 3,200 | 276,900 |
| 2019/10/07 | 3,180 | 3,210 | 3,140 | 3,150 | 173,900 |
| 2019/10/04 | 3,160 | 3,195 | 3,125 | 3,180 | 299,200 |
| 2019/10/03 | 3,080 | 3,150 | 3,075 | 3,095 | 251,700 |
| 2019/10/02 | 3,155 | 3,205 | 3,145 | 3,145 | 283,900 |
| 2019/10/01 | 3,135 | 3,205 | 3,080 | 3,190 | 521,600 |
| 2019/09/30 | 3,010 | 3,100 | 2,979 | 3,060 | 468,900 |
| 2019/09/27 | 3,165 | 3,175 | 3,075 | 3,100 | 553,100 |
| 2019/09/26 | 3,215 | 3,235 | 3,185 | 3,220 | 351,600 |
| 2019/09/25 | 3,150 | 3,155 | 3,085 | 3,130 | 309,100 |
| 2019/09/24 | 3,230 | 3,295 | 3,175 | 3,210 | 375,100 |
| 2019/09/20 | 3,230 | 3,270 | 3,150 | 3,210 | 379,700 |
| 2019/09/19 | 3,295 | 3,315 | 3,180 | 3,205 | 435,100 |
| 2019/09/18 | 3,260 | 3,260 | 3,220 | 3,245 | 229,400 |
| 2019/09/17 | 3,215 | 3,295 | 3,215 | 3,280 | 318,900 |
| 2019/09/13 | 3,205 | 3,230 | 3,120 | 3,215 | 505,200 |
| 2019/09/12 | 3,290 | 3,300 | 3,175 | 3,185 | 316,500 |
| 2019/09/11 | 3,250 | 3,285 | 3,220 | 3,255 | 249,300 |
| 2019/09/10 | 3,275 | 3,310 | 3,180 | 3,210 | 285,100 |
| 2019/09/09 | 3,180 | 3,285 | 3,180 | 3,275 | 315,900 |
| 2019/09/06 | 3,200 | 3,300 | 3,185 | 3,195 | 644,200 |
| 2019/09/05 | 3,045 | 3,175 | 3,045 | 3,150 | 649,100 |
| 2019/09/04 | 2,960 | 3,020 | 2,911 | 3,010 | 378,200 |
| 2019/09/03 | 3,020 | 3,055 | 2,979 | 2,983 | 327,600 |
| 2019/09/02 | 2,954 | 3,040 | 2,935 | 3,030 | 337,300 |
| 2019/08/30 | 2,950 | 2,988 | 2,929 | 2,954 | 372,000 |
| 2019/08/29 | 2,905 | 2,922 | 2,845 | 2,907 | 327,000 |
| 2019/08/28 | 2,928 | 2,931 | 2,863 | 2,905 | 376,000 |
| 2019/08/27 | 2,996 | 3,025 | 2,911 | 2,941 | 431,600 |
| 2019/08/26 | 2,908 | 2,971 | 2,879 | 2,928 | 521,500 |
| 2019/08/23 | 3,000 | 3,060 | 2,977 | 3,010 | 341,100 |
| 2019/08/22 | 3,065 | 3,195 | 3,000 | 3,010 | 807,400 |
| 2019/08/21 | 2,859 | 3,065 | 2,850 | 3,055 | 884,700 |
| 2019/08/20 | 2,976 | 2,976 | 2,854 | 2,873 | 559,900 |
| 2019/08/19 | 3,045 | 3,065 | 2,946 | 2,949 | 457,900 |
| 2019/08/16 | 2,971 | 3,050 | 2,942 | 2,995 | 739,900 |
| 2019/08/15 | 2,939 | 3,000 | 2,865 | 2,921 | 1,096,700 |
| 2019/08/14 | 3,060 | 3,150 | 3,025 | 3,040 | 591,400 |
| 2019/08/13 | 2,926 | 3,080 | 2,918 | 3,030 | 859,700 |
| 2019/08/09 | 2,931 | 3,070 | 2,884 | 3,065 | 1,505,200 |
| 2019/08/08 | 2,752 | 2,983 | 2,720 | 2,977 | 2,412,900 |
| 2019/08/07 | 2,515 | 2,622 | 2,453 | 2,598 | 871,000 |
| 2019/08/06 | 2,350 | 2,556 | 2,300 | 2,536 | 815,700 |
| 2019/08/05 | 2,572 | 2,572 | 2,433 | 2,487 | 573,300 |
| 2019/08/02 | 2,670 | 2,680 | 2,587 | 2,620 | 895,700 |
| 2019/08/01 | 2,717 | 2,817 | 2,690 | 2,791 | 438,400 |
| 2019/07/31 | 2,777 | 2,824 | 2,755 | 2,767 | 375,700 |
| 2019/07/30 | 2,752 | 2,864 | 2,748 | 2,812 | 719,500 |
| 2019/07/29 | 2,800 | 2,808 | 2,711 | 2,718 | 336,900 |
| 2019/07/26 | 2,788 | 2,811 | 2,743 | 2,790 | 401,300 |
| 2019/07/25 | 2,856 | 2,879 | 2,794 | 2,831 | 764,900 |
| 2019/07/24 | 2,770 | 2,845 | 2,770 | 2,826 | 801,300 |
| 2019/07/23 | 2,637 | 2,764 | 2,637 | 2,740 | 996,800 |
| 2019/07/22 | 2,497 | 2,615 | 2,481 | 2,598 | 609,900 |
| 2019/07/19 | 2,404 | 2,547 | 2,391 | 2,506 | 537,600 |
| 2019/07/18 | 2,423 | 2,437 | 2,350 | 2,360 | 455,500 |
| 2019/07/17 | 2,471 | 2,486 | 2,423 | 2,451 | 339,600 |
| 2019/07/16 | 2,534 | 2,554 | 2,506 | 2,517 | 282,400 |
| 2019/07/12 | 2,600 | 2,606 | 2,522 | 2,541 | 375,300 |
| 2019/07/11 | 2,568 | 2,601 | 2,539 | 2,578 | 321,900 |
| 2019/07/10 | 2,539 | 2,614 | 2,535 | 2,566 | 321,100 |
| 2019/07/09 | 2,604 | 2,634 | 2,535 | 2,565 | 517,700 |
| 2019/07/08 | 2,680 | 2,695 | 2,570 | 2,594 | 837,200 |
| 2019/07/05 | 2,592 | 2,658 | 2,563 | 2,655 | 531,600 |
| 2019/07/04 | 2,520 | 2,614 | 2,520 | 2,592 | 753,900 |
| 2019/07/03 | 2,588 | 2,602 | 2,461 | 2,488 | 729,300 |
| 2019/07/02 | 2,568 | 2,636 | 2,558 | 2,616 | 921,900 |
| 2019/07/01 | 2,502 | 2,618 | 2,458 | 2,618 | 1,366,800 |
| 2019/06/28 | 2,292 | 2,330 | 2,229 | 2,326 | 793,100 |
| 2019/06/27 | 2,160 | 2,280 | 2,137 | 2,243 | 860,700 |
| 2019/06/26 | 2,087 | 2,196 | 2,087 | 2,118 | 461,400 |
| 2019/06/25 | 2,190 | 2,204 | 2,125 | 2,137 | 440,400 |
| 2019/06/24 | 2,190 | 2,214 | 2,088 | 2,162 | 700,300 |
| 2019/06/21 | 2,176 | 2,220 | 2,107 | 2,196 | 1,330,100 |
| 2019/06/20 | 2,172 | 2,193 | 2,127 | 2,150 | 598,700 |
| 2019/06/19 | 2,190 | 2,238 | 2,175 | 2,186 | 784,300 |
| 2019/06/18 | 2,139 | 2,193 | 2,054 | 2,078 | 757,700 |
| 2019/06/17 | 2,249 | 2,252 | 2,039 | 2,130 | 1,390,700 |
| 2019/06/14 | 2,283 | 2,290 | 2,251 | 2,252 | 547,500 |
| 2019/06/13 | 2,401 | 2,421 | 2,286 | 2,318 | 529,000 |
| 2019/06/12 | 2,474 | 2,475 | 2,414 | 2,433 | 306,900 |
| 2019/06/11 | 2,449 | 2,510 | 2,441 | 2,470 | 520,500 |
| 2019/06/10 | 2,388 | 2,456 | 2,386 | 2,436 | 409,700 |
| 2019/06/07 | 2,320 | 2,380 | 2,318 | 2,345 | 429,400 |
| 2019/06/06 | 2,390 | 2,400 | 2,294 | 2,298 | 471,100 |
| 2019/06/05 | 2,418 | 2,448 | 2,382 | 2,427 | 520,200 |
| 2019/06/04 | 2,301 | 2,407 | 2,300 | 2,349 | 454,600 |
| 2019/06/03 | 2,279 | 2,323 | 2,249 | 2,268 | 369,800 |
| 2019/05/31 | 2,302 | 2,403 | 2,296 | 2,329 | 747,300 |
| 2019/05/30 | 2,250 | 2,352 | 2,235 | 2,337 | 493,000 |
| 2019/05/29 | 2,287 | 2,299 | 2,240 | 2,281 | 466,600 |
| 2019/05/28 | 2,258 | 2,340 | 2,251 | 2,337 | 784,700 |
| 2019/05/27 | 2,220 | 2,313 | 2,203 | 2,285 | 478,900 |
| 2019/05/24 | 2,213 | 2,285 | 2,185 | 2,229 | 1,201,400 |
| 2019/05/23 | 2,425 | 2,425 | 2,294 | 2,311 | 860,600 |
| 2019/05/22 | 2,499 | 2,568 | 2,451 | 2,511 | 713,700 |
| 2019/05/21 | 2,560 | 2,560 | 2,340 | 2,406 | 1,327,300 |
| 2019/05/20 | 2,710 | 2,776 | 2,567 | 2,607 | 859,900 |
| 2019/05/17 | 2,750 | 2,880 | 2,687 | 2,760 | 599,600 |
| 2019/05/16 | 2,935 | 2,935 | 2,781 | 2,793 | 496,800 |
| 2019/05/15 | 2,900 | 2,934 | 2,837 | 2,925 | 639,900 |
| 2019/05/14 | 2,754 | 2,870 | 2,661 | 2,819 | 835,300 |
| 2019/05/13 | 2,744 | 2,977 | 2,735 | 2,906 | 1,432,100 |
| 2019/05/10 | 2,603 | 2,706 | 2,559 | 2,622 | 569,000 |
| 2019/05/09 | 2,633 | 2,672 | 2,600 | 2,643 | 412,300 |
| 2019/05/08 | 2,614 | 2,665 | 2,578 | 2,614 | 715,700 |
| 2019/05/07 | 2,829 | 2,871 | 2,755 | 2,764 | 565,600 |
| 2019/04/26 | 2,860 | 2,930 | 2,805 | 2,917 | 481,700 |
| 2019/04/25 | 2,880 | 2,929 | 2,860 | 2,897 | 436,100 |
| 2019/04/24 | 2,960 | 2,979 | 2,850 | 2,863 | 601,400 |
| 2019/04/23 | 2,934 | 2,987 | 2,876 | 2,921 | 983,700 |
| 2019/04/22 | 2,890 | 2,989 | 2,864 | 2,975 | 1,837,300 |
| 2019/04/19 | 2,677 | 2,830 | 2,676 | 2,830 | 1,591,100 |
| 2019/04/18 | 2,669 | 2,719 | 2,564 | 2,570 | 702,400 |
| 2019/04/17 | 2,450 | 2,675 | 2,436 | 2,675 | 1,775,300 |
| 2019/04/16 | 2,435 | 2,455 | 2,395 | 2,404 | 386,900 |
| 2019/04/15 | 2,464 | 2,486 | 2,416 | 2,458 | 491,800 |
| 2019/04/12 | 2,361 | 2,429 | 2,321 | 2,429 | 414,300 |
| 2019/04/11 | 2,392 | 2,428 | 2,329 | 2,344 | 431,300 |
| 2019/04/10 | 2,395 | 2,450 | 2,368 | 2,440 | 330,500 |
| 2019/04/09 | 2,448 | 2,458 | 2,401 | 2,457 | 456,300 |
| 2019/04/08 | 2,479 | 2,490 | 2,390 | 2,444 | 734,600 |
| 2019/04/05 | 2,307 | 2,430 | 2,307 | 2,415 | 829,600 |
| 2019/04/04 | 2,300 | 2,387 | 2,276 | 2,286 | 1,021,100 |
| 2019/04/03 | 2,265 | 2,285 | 2,223 | 2,265 | 376,900 |
| 2019/04/02 | 2,255 | 2,268 | 2,205 | 2,231 | 371,500 |
| 2019/04/01 | 2,194 | 2,254 | 2,181 | 2,236 | 626,500 |
| 2019/03/29 | 2,100 | 2,168 | 2,078 | 2,139 | 528,500 |
| 2019/03/28 | 2,083 | 2,116 | 2,037 | 2,065 | 320,800 |
| 2019/03/27 | 2,082 | 2,137 | 2,077 | 2,123 | 250,000 |
| 2019/03/26 | 2,024 | 2,079 | 2,003 | 2,075 | 336,300 |
| 2019/03/25 | 2,010 | 2,018 | 1,977 | 2,007 | 352,800 |
| 2019/03/22 | 2,059 | 2,140 | 2,057 | 2,119 | 365,000 |
| 2019/03/20 | 2,031 | 2,080 | 2,030 | 2,050 | 279,700 |
| 2019/03/19 | 2,092 | 2,100 | 2,038 | 2,055 | 246,800 |
| 2019/03/18 | 2,000 | 2,103 | 1,998 | 2,092 | 491,600 |
| 2019/03/15 | 2,001 | 2,047 | 1,962 | 1,965 | 487,400 |
| 2019/03/14 | 1,991 | 2,033 | 1,938 | 1,955 | 376,900 |
| 2019/03/13 | 2,090 | 2,090 | 1,944 | 1,967 | 762,800 |
| 2019/03/12 | 2,155 | 2,183 | 2,110 | 2,137 | 375,300 |
| 2019/03/11 | 2,125 | 2,139 | 2,029 | 2,122 | 374,000 |
| 2019/03/08 | 2,145 | 2,190 | 2,043 | 2,093 | 639,800 |
| 2019/03/07 | 2,276 | 2,292 | 2,190 | 2,234 | 550,700 |
| 2019/03/06 | 2,300 | 2,330 | 2,246 | 2,317 | 393,900 |
| 2019/03/05 | 2,275 | 2,345 | 2,254 | 2,322 | 602,500 |
| 2019/03/04 | 2,215 | 2,317 | 2,213 | 2,306 | 709,400 |
| 2019/03/01 | 2,185 | 2,208 | 2,149 | 2,176 | 311,600 |
| 2019/02/28 | 2,198 | 2,225 | 2,168 | 2,189 | 585,700 |
| 2019/02/27 | 2,241 | 2,260 | 2,176 | 2,186 | 523,800 |
| 2019/02/26 | 2,266 | 2,290 | 2,247 | 2,260 | 253,500 |
| 2019/02/25 | 2,270 | 2,273 | 2,241 | 2,272 | 332,600 |
| 2019/02/22 | 2,181 | 2,240 | 2,146 | 2,231 | 637,700 |
| 2019/02/21 | 2,284 | 2,309 | 2,226 | 2,226 | 409,500 |
| 2019/02/20 | 2,244 | 2,318 | 2,206 | 2,292 | 521,300 |
| 2019/02/19 | 2,168 | 2,255 | 2,163 | 2,255 | 601,400 |
| 2019/02/18 | 2,254 | 2,297 | 2,140 | 2,150 | 716,700 |
| 2019/02/15 | 2,153 | 2,227 | 2,111 | 2,200 | 880,200 |
| 2019/02/14 | 1,972 | 2,400 | 1,955 | 2,227 | 1,904,300 |
| 2019/02/13 | 2,016 | 2,059 | 1,990 | 2,022 | 736,400 |
| 2019/02/12 | 1,856 | 1,959 | 1,851 | 1,936 | 363,400 |
| 2019/02/08 | 1,856 | 1,877 | 1,803 | 1,823 | 352,100 |
| 2019/02/07 | 1,944 | 1,980 | 1,905 | 1,920 | 256,200 |
| 2019/02/06 | 2,045 | 2,064 | 1,935 | 1,947 | 519,900 |
| 2019/02/05 | 1,947 | 2,019 | 1,913 | 2,011 | 538,800 |
| 2019/02/04 | 1,870 | 1,941 | 1,833 | 1,935 | 404,200 |
| 2019/02/01 | 1,855 | 1,910 | 1,832 | 1,842 | 361,300 |
| 2019/01/31 | 1,810 | 1,906 | 1,791 | 1,893 | 522,300 |
| 2019/01/30 | 1,807 | 1,829 | 1,761 | 1,764 | 225,500 |
| 2019/01/29 | 1,801 | 1,816 | 1,732 | 1,805 | 368,300 |
| 2019/01/28 | 1,898 | 1,950 | 1,837 | 1,845 | 450,300 |
| 2019/01/25 | 1,726 | 1,887 | 1,723 | 1,883 | 744,100 |
| 2019/01/24 | 1,670 | 1,720 | 1,665 | 1,719 | 242,000 |
| 2019/01/23 | 1,658 | 1,706 | 1,640 | 1,665 | 301,600 |
| 2019/01/22 | 1,750 | 1,767 | 1,698 | 1,707 | 294,500 |
| 2019/01/21 | 1,680 | 1,790 | 1,676 | 1,747 | 759,100 |
| 2019/01/18 | 1,677 | 1,677 | 1,572 | 1,625 | 522,300 |
| 2019/01/17 | 1,679 | 1,698 | 1,624 | 1,677 | 493,500 |
| 2019/01/16 | 1,616 | 1,718 | 1,602 | 1,680 | 516,000 |
| 2019/01/15 | 1,550 | 1,635 | 1,538 | 1,593 | 627,000 |
| 2019/01/11 | 1,549 | 1,597 | 1,531 | 1,566 | 360,900 |
| 2019/01/10 | 1,543 | 1,560 | 1,484 | 1,531 | 548,600 |
| 2019/01/09 | 1,630 | 1,630 | 1,528 | 1,549 | 641,100 |
| 2019/01/08 | 1,635 | 1,690 | 1,629 | 1,634 | 314,500 |
| 2019/01/07 | 1,600 | 1,648 | 1,589 | 1,620 | 338,400 |
| 2019/01/04 | 1,577 | 1,604 | 1,505 | 1,542 | 330,100 |