オプテックスグループ(6914)の株価時系列情報
オプテックスグループ(6914)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,540 | 1,560 | 1,500 | 1,560 | 39,700 |
| 2001/12/27 | 1,430 | 1,520 | 1,410 | 1,520 | 52,800 |
| 2001/12/26 | 1,390 | 1,400 | 1,350 | 1,400 | 19,900 |
| 2001/12/25 | 1,430 | 1,440 | 1,370 | 1,380 | 12,000 |
| 2001/12/21 | 1,430 | 1,450 | 1,400 | 1,445 | 29,900 |
| 2001/12/20 | 1,370 | 1,420 | 1,370 | 1,420 | 35,300 |
| 2001/12/19 | 1,370 | 1,370 | 1,340 | 1,370 | 21,200 |
| 2001/12/18 | 1,280 | 1,390 | 1,280 | 1,295 | 31,400 |
| 2001/12/17 | 1,260 | 1,280 | 1,260 | 1,280 | 5,400 |
| 2001/12/14 | 1,260 | 1,270 | 1,260 | 1,260 | 4,000 |
| 2001/12/13 | 1,270 | 1,280 | 1,270 | 1,270 | 8,700 |
| 2001/12/12 | 1,250 | 1,265 | 1,250 | 1,260 | 4,000 |
| 2001/12/11 | 1,260 | 1,280 | 1,250 | 1,250 | 17,200 |
| 2001/12/10 | 1,275 | 1,280 | 1,270 | 1,280 | 12,900 |
| 2001/12/07 | 1,250 | 1,275 | 1,250 | 1,275 | 5,200 |
| 2001/12/06 | 1,290 | 1,290 | 1,265 | 1,265 | 4,400 |
| 2001/12/05 | 1,285 | 1,300 | 1,255 | 1,255 | 11,900 |
| 2001/12/04 | 1,290 | 1,300 | 1,290 | 1,290 | 4,900 |
| 2001/12/03 | 1,318 | 1,318 | 1,280 | 1,308 | 5,100 |
| 2001/11/30 | 1,299 | 1,310 | 1,290 | 1,300 | 11,400 |
| 2001/11/29 | 1,259 | 1,280 | 1,259 | 1,279 | 9,000 |
| 2001/11/28 | 1,227 | 1,250 | 1,227 | 1,230 | 17,000 |
| 2001/11/27 | 1,289 | 1,289 | 1,240 | 1,240 | 5,000 |
| 2001/11/26 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 |
| 2001/11/22 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 |
| 2001/11/21 | 1,160 | 1,220 | 1,160 | 1,200 | 22,000 |
| 2001/11/20 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 2001/11/19 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 2001/11/16 | 1,150 | 1,160 | 1,140 | 1,140 | 14,000 |
| 2001/11/15 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 2001/11/14 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 2001/11/13 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2001/11/12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2001/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2001/11/08 | 1,139 | 1,140 | 1,130 | 1,130 | 6,000 |
| 2001/11/07 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
| 2001/11/06 | 1,120 | 1,140 | 1,110 | 1,130 | 14,000 |
| 2001/11/05 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2001/11/02 | 1,090 | 1,120 | 1,080 | 1,120 | 11,000 |
| 2001/11/01 | 1,101 | 1,101 | 1,100 | 1,100 | 3,000 |
| 2001/10/31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2001/10/30 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2001/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/10/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2001/10/25 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 |
| 2001/10/24 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 |
| 2001/10/23 | 1,081 | 1,081 | 1,070 | 1,070 | 3,000 |
| 2001/10/22 | 1,071 | 1,120 | 1,071 | 1,120 | 3,000 |
| 2001/10/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/10/18 | 1,160 | 1,160 | 1,110 | 1,110 | 4,000 |
| 2001/10/17 | 1,090 | 1,150 | 1,090 | 1,150 | 18,000 |
| 2001/10/16 | 1,060 | 1,181 | 1,060 | 1,150 | 21,000 |
| 2001/10/15 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 2001/10/12 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
| 2001/10/11 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 2001/10/10 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 2001/10/09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2001/10/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/10/04 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/10/03 | 964 | 990 | 964 | 990 | 10,000 |
| 2001/10/02 | 940 | 940 | 940 | 940 | 2,000 |
| 2001/09/28 | 950 | 950 | 940 | 940 | 5,000 |
| 2001/09/27 | 940 | 940 | 940 | 940 | 2,000 |
| 2001/09/26 | 1,000 | 1,000 | 950 | 950 | 3,000 |
| 2001/09/25 | 985 | 985 | 985 | 985 | 4,000 |
| 2001/09/21 | 950 | 955 | 950 | 955 | 2,000 |
| 2001/09/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/09/17 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/09/14 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/09/13 | 940 | 950 | 940 | 950 | 2,000 |
| 2001/09/12 | 991 | 991 | 990 | 990 | 2,000 |
| 2001/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/09/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 2001/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/09/04 | 1,030 | 1,030 | 990 | 990 | 5,000 |
| 2001/09/03 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 2001/08/31 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 2001/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2001/08/29 | 1,030 | 1,100 | 1,030 | 1,070 | 16,000 |