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 |
|---|---|---|---|---|---|
| 2008/12/30 | 774 | 807 | 774 | 803 | 24,700 |
| 2008/12/29 | 787 | 805 | 781 | 794 | 14,100 |
| 2008/12/26 | 796 | 802 | 787 | 799 | 30,100 |
| 2008/12/25 | 772 | 788 | 770 | 786 | 36,100 |
| 2008/12/24 | 786 | 797 | 781 | 782 | 138,500 |
| 2008/12/22 | 800 | 808 | 791 | 808 | 57,500 |
| 2008/12/19 | 797 | 805 | 786 | 786 | 27,700 |
| 2008/12/18 | 781 | 809 | 780 | 789 | 29,900 |
| 2008/12/17 | 802 | 802 | 782 | 801 | 21,400 |
| 2008/12/16 | 798 | 798 | 783 | 786 | 13,800 |
| 2008/12/15 | 780 | 795 | 780 | 790 | 48,300 |
| 2008/12/12 | 770 | 787 | 746 | 753 | 99,000 |
| 2008/12/11 | 783 | 794 | 781 | 794 | 26,100 |
| 2008/12/10 | 767 | 791 | 765 | 783 | 25,600 |
| 2008/12/09 | 763 | 769 | 760 | 767 | 29,700 |
| 2008/12/08 | 756 | 762 | 742 | 753 | 57,300 |
| 2008/12/05 | 765 | 773 | 751 | 753 | 54,700 |
| 2008/12/04 | 776 | 784 | 765 | 775 | 22,200 |
| 2008/12/03 | 781 | 786 | 758 | 768 | 48,400 |
| 2008/12/02 | 781 | 791 | 776 | 777 | 39,700 |
| 2008/12/01 | 823 | 823 | 799 | 799 | 32,800 |
| 2008/11/28 | 822 | 825 | 814 | 822 | 24,100 |
| 2008/11/27 | 831 | 840 | 802 | 823 | 33,300 |
| 2008/11/26 | 820 | 833 | 818 | 825 | 17,800 |
| 2008/11/25 | 884 | 886 | 816 | 840 | 31,900 |
| 2008/11/21 | 790 | 830 | 772 | 828 | 50,200 |
| 2008/11/20 | 802 | 839 | 792 | 792 | 66,000 |
| 2008/11/19 | 828 | 861 | 822 | 832 | 12,800 |
| 2008/11/18 | 839 | 854 | 820 | 827 | 19,300 |
| 2008/11/17 | 850 | 871 | 821 | 830 | 37,400 |
| 2008/11/14 | 884 | 900 | 852 | 863 | 29,300 |
| 2008/11/13 | 872 | 879 | 861 | 864 | 37,000 |
| 2008/11/12 | 901 | 917 | 882 | 917 | 40,300 |
| 2008/11/11 | 954 | 954 | 900 | 904 | 27,400 |
| 2008/11/10 | 955 | 972 | 931 | 964 | 39,700 |
| 2008/11/07 | 895 | 929 | 890 | 925 | 39,300 |
| 2008/11/06 | 951 | 957 | 913 | 916 | 30,300 |
| 2008/11/05 | 989 | 1,015 | 973 | 994 | 34,500 |
| 2008/11/04 | 909 | 945 | 902 | 945 | 22,500 |
| 2008/10/31 | 960 | 960 | 893 | 907 | 48,400 |
| 2008/10/30 | 887 | 940 | 883 | 930 | 27,200 |
| 2008/10/29 | 900 | 900 | 868 | 897 | 29,800 |
| 2008/10/28 | 752 | 846 | 745 | 846 | 42,300 |
| 2008/10/27 | 771 | 822 | 760 | 769 | 55,800 |
| 2008/10/24 | 849 | 849 | 800 | 801 | 55,800 |
| 2008/10/23 | 855 | 855 | 809 | 829 | 61,700 |
| 2008/10/22 | 1,049 | 1,049 | 899 | 900 | 71,600 |
| 2008/10/21 | 1,040 | 1,054 | 980 | 999 | 39,300 |
| 2008/10/20 | 930 | 1,015 | 916 | 1,015 | 85,200 |
| 2008/10/17 | 885 | 939 | 885 | 915 | 68,000 |
| 2008/10/16 | 898 | 910 | 861 | 886 | 80,200 |
| 2008/10/15 | 908 | 938 | 890 | 938 | 77,900 |
| 2008/10/14 | 888 | 888 | 882 | 888 | 49,100 |
| 2008/10/10 | 781 | 800 | 755 | 788 | 43,000 |
| 2008/10/09 | 800 | 821 | 770 | 802 | 38,500 |
| 2008/10/08 | 830 | 845 | 771 | 782 | 81,500 |
| 2008/10/07 | 828 | 897 | 805 | 860 | 56,200 |
| 2008/10/06 | 859 | 859 | 825 | 838 | 65,700 |
| 2008/10/03 | 900 | 900 | 823 | 858 | 73,600 |
| 2008/10/02 | 953 | 974 | 908 | 910 | 55,900 |
| 2008/10/01 | 998 | 999 | 935 | 951 | 46,800 |
| 2008/09/30 | 960 | 975 | 952 | 969 | 40,900 |
| 2008/09/29 | 1,034 | 1,034 | 990 | 994 | 41,200 |
| 2008/09/26 | 1,060 | 1,060 | 1,000 | 1,021 | 45,700 |
| 2008/09/25 | 1,015 | 1,047 | 1,010 | 1,040 | 33,300 |
| 2008/09/24 | 1,001 | 1,036 | 992 | 1,034 | 31,000 |
| 2008/09/22 | 1,030 | 1,042 | 1,012 | 1,022 | 104,400 |
| 2008/09/19 | 1,035 | 1,055 | 1,023 | 1,023 | 88,400 |
| 2008/09/18 | 1,030 | 1,044 | 986 | 1,024 | 93,800 |
| 2008/09/17 | 1,071 | 1,100 | 1,030 | 1,041 | 77,600 |
| 2008/09/16 | 1,084 | 1,096 | 1,063 | 1,074 | 87,100 |
| 2008/09/12 | 1,120 | 1,133 | 1,107 | 1,124 | 42,700 |
| 2008/09/11 | 1,127 | 1,127 | 1,090 | 1,096 | 79,900 |
| 2008/09/10 | 1,112 | 1,139 | 1,088 | 1,127 | 104,200 |
| 2008/09/09 | 1,171 | 1,171 | 1,107 | 1,112 | 94,500 |
| 2008/09/08 | 1,101 | 1,184 | 1,101 | 1,171 | 40,700 |
| 2008/09/05 | 1,090 | 1,118 | 1,090 | 1,101 | 76,900 |
| 2008/09/04 | 1,184 | 1,184 | 1,126 | 1,127 | 84,600 |
| 2008/09/03 | 1,206 | 1,210 | 1,172 | 1,179 | 104,000 |
| 2008/09/02 | 1,220 | 1,236 | 1,205 | 1,208 | 50,100 |
| 2008/09/01 | 1,230 | 1,237 | 1,210 | 1,219 | 74,900 |
| 2008/08/29 | 1,220 | 1,233 | 1,213 | 1,229 | 30,800 |
| 2008/08/28 | 1,225 | 1,225 | 1,185 | 1,191 | 64,700 |
| 2008/08/27 | 1,248 | 1,249 | 1,205 | 1,208 | 54,200 |
| 2008/08/26 | 1,253 | 1,253 | 1,220 | 1,248 | 45,600 |
| 2008/08/25 | 1,249 | 1,259 | 1,249 | 1,253 | 44,200 |
| 2008/08/22 | 1,219 | 1,237 | 1,207 | 1,225 | 43,300 |
| 2008/08/21 | 1,227 | 1,241 | 1,206 | 1,218 | 58,700 |
| 2008/08/20 | 1,250 | 1,253 | 1,210 | 1,227 | 69,600 |
| 2008/08/19 | 1,282 | 1,282 | 1,226 | 1,254 | 59,600 |
| 2008/08/18 | 1,239 | 1,293 | 1,239 | 1,283 | 93,700 |
| 2008/08/15 | 1,258 | 1,267 | 1,225 | 1,232 | 116,300 |
| 2008/08/14 | 1,207 | 1,274 | 1,207 | 1,258 | 109,000 |
| 2008/08/13 | 1,207 | 1,214 | 1,190 | 1,207 | 83,300 |
| 2008/08/12 | 1,216 | 1,222 | 1,192 | 1,207 | 122,300 |
| 2008/08/11 | 1,188 | 1,220 | 1,185 | 1,215 | 116,800 |
| 2008/08/08 | 1,140 | 1,178 | 1,117 | 1,167 | 66,400 |
| 2008/08/07 | 1,176 | 1,176 | 1,145 | 1,150 | 102,400 |
| 2008/08/06 | 1,118 | 1,138 | 1,103 | 1,136 | 51,200 |
| 2008/08/05 | 1,108 | 1,127 | 1,095 | 1,096 | 89,700 |
| 2008/08/04 | 1,163 | 1,168 | 1,113 | 1,116 | 75,600 |
| 2008/08/01 | 1,186 | 1,191 | 1,158 | 1,163 | 64,800 |
| 2008/07/31 | 1,213 | 1,229 | 1,177 | 1,206 | 75,300 |
| 2008/07/30 | 1,206 | 1,230 | 1,205 | 1,223 | 76,200 |
| 2008/07/29 | 1,160 | 1,203 | 1,143 | 1,191 | 92,000 |
| 2008/07/28 | 1,219 | 1,220 | 1,175 | 1,180 | 69,400 |
| 2008/07/25 | 1,190 | 1,206 | 1,165 | 1,197 | 101,000 |
| 2008/07/24 | 1,150 | 1,194 | 1,135 | 1,189 | 119,100 |
| 2008/07/23 | 1,149 | 1,170 | 1,116 | 1,156 | 168,500 |
| 2008/07/22 | 1,123 | 1,160 | 1,085 | 1,160 | 155,500 |
| 2008/07/18 | 1,126 | 1,139 | 1,100 | 1,122 | 198,000 |
| 2008/07/17 | 1,191 | 1,211 | 1,115 | 1,146 | 233,700 |
| 2008/07/16 | 1,202 | 1,227 | 1,174 | 1,227 | 211,000 |
| 2008/07/15 | 1,380 | 1,380 | 1,240 | 1,240 | 148,300 |
| 2008/07/14 | 1,472 | 1,494 | 1,425 | 1,440 | 39,400 |
| 2008/07/11 | 1,460 | 1,474 | 1,443 | 1,455 | 35,600 |
| 2008/07/10 | 1,465 | 1,494 | 1,465 | 1,475 | 34,200 |
| 2008/07/09 | 1,532 | 1,541 | 1,484 | 1,485 | 76,600 |
| 2008/07/08 | 1,565 | 1,570 | 1,481 | 1,482 | 103,800 |
| 2008/07/07 | 1,579 | 1,579 | 1,530 | 1,563 | 47,400 |
| 2008/07/04 | 1,514 | 1,581 | 1,514 | 1,559 | 103,400 |
| 2008/07/03 | 1,450 | 1,477 | 1,411 | 1,471 | 92,900 |
| 2008/07/02 | 1,488 | 1,489 | 1,416 | 1,435 | 65,800 |
| 2008/07/01 | 1,451 | 1,486 | 1,446 | 1,461 | 72,000 |
| 2008/06/30 | 1,432 | 1,466 | 1,421 | 1,439 | 56,600 |
| 2008/06/27 | 1,434 | 1,469 | 1,433 | 1,448 | 60,900 |
| 2008/06/26 | 1,477 | 1,507 | 1,445 | 1,454 | 107,000 |
| 2008/06/25 | 1,506 | 1,545 | 1,470 | 1,497 | 109,600 |
| 2008/06/24 | 1,566 | 1,569 | 1,524 | 1,541 | 101,300 |
| 2008/06/23 | 1,556 | 1,584 | 1,554 | 1,565 | 29,400 |
| 2008/06/20 | 1,637 | 1,637 | 1,574 | 1,586 | 34,700 |
| 2008/06/19 | 1,638 | 1,638 | 1,599 | 1,607 | 37,300 |
| 2008/06/18 | 1,633 | 1,652 | 1,623 | 1,645 | 26,400 |
| 2008/06/17 | 1,591 | 1,634 | 1,591 | 1,623 | 34,700 |
| 2008/06/16 | 1,595 | 1,608 | 1,564 | 1,590 | 16,900 |
| 2008/06/13 | 1,565 | 1,592 | 1,550 | 1,565 | 44,600 |
| 2008/06/12 | 1,580 | 1,630 | 1,572 | 1,595 | 63,800 |
| 2008/06/11 | 1,601 | 1,623 | 1,580 | 1,606 | 44,000 |
| 2008/06/10 | 1,644 | 1,645 | 1,600 | 1,603 | 59,800 |
| 2008/06/09 | 1,680 | 1,680 | 1,635 | 1,636 | 78,600 |
| 2008/06/06 | 1,734 | 1,734 | 1,713 | 1,713 | 37,000 |
| 2008/06/05 | 1,687 | 1,728 | 1,687 | 1,719 | 19,400 |
| 2008/06/04 | 1,703 | 1,724 | 1,686 | 1,716 | 54,800 |
| 2008/06/03 | 1,700 | 1,708 | 1,682 | 1,701 | 63,100 |
| 2008/06/02 | 1,734 | 1,761 | 1,697 | 1,745 | 45,200 |
| 2008/05/30 | 1,750 | 1,790 | 1,749 | 1,779 | 44,900 |
| 2008/05/29 | 1,665 | 1,748 | 1,665 | 1,742 | 43,500 |
| 2008/05/28 | 1,710 | 1,713 | 1,666 | 1,668 | 45,700 |
| 2008/05/27 | 1,687 | 1,736 | 1,687 | 1,721 | 17,700 |
| 2008/05/26 | 1,763 | 1,763 | 1,707 | 1,716 | 57,400 |
| 2008/05/23 | 1,796 | 1,796 | 1,756 | 1,762 | 58,200 |
| 2008/05/22 | 1,770 | 1,795 | 1,736 | 1,787 | 50,300 |
| 2008/05/21 | 1,730 | 1,764 | 1,725 | 1,740 | 46,800 |
| 2008/05/20 | 1,778 | 1,789 | 1,754 | 1,766 | 62,400 |
| 2008/05/19 | 1,740 | 1,785 | 1,730 | 1,784 | 50,600 |
| 2008/05/16 | 1,755 | 1,780 | 1,750 | 1,756 | 58,500 |
| 2008/05/15 | 1,778 | 1,785 | 1,766 | 1,770 | 80,000 |
| 2008/05/14 | 1,730 | 1,766 | 1,720 | 1,763 | 62,100 |
| 2008/05/13 | 1,719 | 1,738 | 1,705 | 1,730 | 33,300 |
| 2008/05/12 | 1,574 | 1,707 | 1,572 | 1,695 | 85,000 |
| 2008/05/09 | 1,751 | 1,752 | 1,688 | 1,694 | 54,300 |
| 2008/05/08 | 1,750 | 1,770 | 1,750 | 1,754 | 59,800 |
| 2008/05/07 | 1,722 | 1,773 | 1,722 | 1,766 | 71,400 |
| 2008/05/02 | 1,687 | 1,717 | 1,680 | 1,717 | 60,900 |
| 2008/05/01 | 1,680 | 1,705 | 1,660 | 1,683 | 64,300 |
| 2008/04/30 | 1,585 | 1,710 | 1,582 | 1,696 | 85,500 |
| 2008/04/28 | 1,580 | 1,600 | 1,570 | 1,596 | 69,800 |
| 2008/04/25 | 1,557 | 1,575 | 1,551 | 1,575 | 69,700 |
| 2008/04/24 | 1,500 | 1,541 | 1,495 | 1,527 | 62,400 |
| 2008/04/23 | 1,452 | 1,493 | 1,428 | 1,493 | 60,100 |
| 2008/04/22 | 1,439 | 1,457 | 1,419 | 1,452 | 26,300 |
| 2008/04/21 | 1,480 | 1,500 | 1,461 | 1,476 | 35,700 |
| 2008/04/18 | 1,458 | 1,473 | 1,434 | 1,472 | 33,100 |
| 2008/04/17 | 1,420 | 1,458 | 1,420 | 1,457 | 67,700 |
| 2008/04/16 | 1,392 | 1,420 | 1,392 | 1,414 | 52,300 |
| 2008/04/15 | 1,379 | 1,393 | 1,366 | 1,385 | 41,800 |
| 2008/04/14 | 1,379 | 1,388 | 1,368 | 1,378 | 30,800 |
| 2008/04/11 | 1,363 | 1,425 | 1,362 | 1,422 | 39,900 |
| 2008/04/10 | 1,390 | 1,390 | 1,351 | 1,357 | 37,000 |
| 2008/04/09 | 1,464 | 1,464 | 1,400 | 1,405 | 59,000 |
| 2008/04/08 | 1,450 | 1,464 | 1,439 | 1,452 | 56,000 |
| 2008/04/07 | 1,392 | 1,443 | 1,372 | 1,438 | 17,000 |
| 2008/04/04 | 1,412 | 1,439 | 1,412 | 1,431 | 33,000 |
| 2008/04/03 | 1,429 | 1,437 | 1,410 | 1,432 | 47,800 |
| 2008/04/02 | 1,400 | 1,440 | 1,400 | 1,434 | 79,800 |
| 2008/04/01 | 1,385 | 1,404 | 1,368 | 1,381 | 76,000 |
| 2008/03/31 | 1,378 | 1,396 | 1,361 | 1,379 | 83,400 |
| 2008/03/28 | 1,365 | 1,394 | 1,347 | 1,394 | 38,200 |
| 2008/03/27 | 1,350 | 1,362 | 1,348 | 1,351 | 41,500 |
| 2008/03/26 | 1,330 | 1,359 | 1,330 | 1,359 | 72,500 |
| 2008/03/25 | 1,344 | 1,357 | 1,326 | 1,350 | 37,200 |
| 2008/03/24 | 1,325 | 1,330 | 1,308 | 1,308 | 46,900 |
| 2008/03/21 | 1,252 | 1,307 | 1,243 | 1,305 | 68,100 |
| 2008/03/19 | 1,244 | 1,259 | 1,213 | 1,259 | 104,100 |
| 2008/03/18 | 1,223 | 1,244 | 1,200 | 1,235 | 71,500 |
| 2008/03/17 | 1,250 | 1,261 | 1,205 | 1,228 | 123,000 |
| 2008/03/14 | 1,240 | 1,274 | 1,240 | 1,262 | 108,700 |
| 2008/03/13 | 1,300 | 1,311 | 1,278 | 1,288 | 111,900 |
| 2008/03/12 | 1,324 | 1,340 | 1,306 | 1,320 | 80,300 |
| 2008/03/11 | 1,241 | 1,303 | 1,240 | 1,284 | 120,600 |
| 2008/03/10 | 1,236 | 1,267 | 1,230 | 1,233 | 104,600 |
| 2008/03/07 | 1,305 | 1,315 | 1,270 | 1,276 | 136,600 |
| 2008/03/06 | 1,314 | 1,344 | 1,305 | 1,332 | 71,500 |
| 2008/03/05 | 1,324 | 1,342 | 1,311 | 1,314 | 53,100 |
| 2008/03/04 | 1,340 | 1,360 | 1,317 | 1,324 | 93,600 |
| 2008/03/03 | 1,359 | 1,370 | 1,340 | 1,340 | 96,800 |
| 2008/02/29 | 1,444 | 1,444 | 1,387 | 1,399 | 150,400 |
| 2008/02/28 | 1,423 | 1,478 | 1,416 | 1,460 | 130,800 |
| 2008/02/27 | 1,344 | 1,455 | 1,342 | 1,419 | 177,200 |
| 2008/02/26 | 1,315 | 1,332 | 1,285 | 1,301 | 161,900 |
| 2008/02/25 | 1,303 | 1,337 | 1,300 | 1,332 | 73,400 |
| 2008/02/22 | 1,325 | 1,333 | 1,281 | 1,290 | 161,100 |
| 2008/02/21 | 1,378 | 1,399 | 1,310 | 1,335 | 229,300 |
| 2008/02/20 | 1,480 | 1,480 | 1,399 | 1,399 | 107,700 |
| 2008/02/19 | 1,515 | 1,530 | 1,472 | 1,481 | 81,400 |
| 2008/02/18 | 1,513 | 1,550 | 1,503 | 1,519 | 53,300 |
| 2008/02/15 | 1,480 | 1,530 | 1,450 | 1,514 | 121,200 |
| 2008/02/14 | 1,418 | 1,480 | 1,415 | 1,480 | 108,100 |
| 2008/02/13 | 1,340 | 1,371 | 1,336 | 1,358 | 66,400 |
| 2008/02/12 | 1,319 | 1,323 | 1,283 | 1,312 | 66,800 |
| 2008/02/08 | 1,360 | 1,375 | 1,317 | 1,323 | 65,100 |
| 2008/02/07 | 1,335 | 1,360 | 1,312 | 1,340 | 122,900 |
| 2008/02/06 | 1,380 | 1,380 | 1,326 | 1,338 | 105,800 |
| 2008/02/05 | 1,413 | 1,430 | 1,394 | 1,418 | 55,200 |
| 2008/02/04 | 1,406 | 1,418 | 1,397 | 1,413 | 54,400 |
| 2008/02/01 | 1,382 | 1,390 | 1,351 | 1,373 | 85,800 |
| 2008/01/31 | 1,337 | 1,399 | 1,310 | 1,396 | 82,900 |
| 2008/01/30 | 1,335 | 1,364 | 1,301 | 1,329 | 117,600 |
| 2008/01/29 | 1,300 | 1,316 | 1,273 | 1,315 | 82,400 |
| 2008/01/28 | 1,327 | 1,327 | 1,246 | 1,253 | 66,300 |
| 2008/01/25 | 1,270 | 1,310 | 1,269 | 1,307 | 131,900 |
| 2008/01/24 | 1,255 | 1,288 | 1,224 | 1,250 | 99,600 |
| 2008/01/23 | 1,240 | 1,270 | 1,207 | 1,235 | 104,400 |
| 2008/01/22 | 1,230 | 1,255 | 1,204 | 1,205 | 124,700 |
| 2008/01/21 | 1,320 | 1,320 | 1,271 | 1,274 | 90,800 |
| 2008/01/18 | 1,300 | 1,356 | 1,260 | 1,344 | 176,700 |
| 2008/01/17 | 1,246 | 1,350 | 1,245 | 1,332 | 150,000 |
| 2008/01/16 | 1,240 | 1,270 | 1,230 | 1,252 | 138,700 |
| 2008/01/15 | 1,395 | 1,399 | 1,310 | 1,311 | 88,300 |
| 2008/01/11 | 1,460 | 1,462 | 1,376 | 1,376 | 159,900 |
| 2008/01/10 | 1,489 | 1,492 | 1,472 | 1,474 | 59,800 |
| 2008/01/09 | 1,461 | 1,494 | 1,452 | 1,488 | 84,000 |
| 2008/01/08 | 1,532 | 1,533 | 1,480 | 1,489 | 95,500 |
| 2008/01/07 | 1,535 | 1,549 | 1,515 | 1,534 | 82,600 |
| 2008/01/04 | 1,651 | 1,656 | 1,554 | 1,564 | 66,300 |