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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,701 | 1,730 | 1,700 | 1,711 | 33,700 |
| 2013/12/27 | 1,665 | 1,695 | 1,636 | 1,692 | 42,100 |
| 2013/12/26 | 1,649 | 1,665 | 1,635 | 1,661 | 20,000 |
| 2013/12/25 | 1,680 | 1,684 | 1,620 | 1,652 | 49,500 |
| 2013/12/24 | 1,716 | 1,716 | 1,665 | 1,674 | 64,900 |
| 2013/12/20 | 1,711 | 1,749 | 1,675 | 1,716 | 119,500 |
| 2013/12/19 | 1,720 | 1,726 | 1,689 | 1,704 | 28,300 |
| 2013/12/18 | 1,691 | 1,714 | 1,680 | 1,700 | 25,600 |
| 2013/12/17 | 1,682 | 1,710 | 1,681 | 1,691 | 18,500 |
| 2013/12/16 | 1,755 | 1,755 | 1,607 | 1,680 | 51,000 |
| 2013/12/13 | 1,750 | 1,755 | 1,700 | 1,747 | 277,500 |
| 2013/12/12 | 1,701 | 1,740 | 1,701 | 1,733 | 23,600 |
| 2013/12/11 | 1,729 | 1,743 | 1,711 | 1,714 | 50,200 |
| 2013/12/10 | 1,747 | 1,755 | 1,735 | 1,750 | 29,000 |
| 2013/12/09 | 1,757 | 1,770 | 1,741 | 1,752 | 39,200 |
| 2013/12/06 | 1,752 | 1,765 | 1,736 | 1,756 | 44,900 |
| 2013/12/05 | 1,727 | 1,760 | 1,727 | 1,752 | 45,200 |
| 2013/12/04 | 1,689 | 1,769 | 1,689 | 1,744 | 84,800 |
| 2013/12/03 | 1,711 | 1,742 | 1,706 | 1,715 | 40,700 |
| 2013/12/02 | 1,715 | 1,725 | 1,680 | 1,690 | 42,600 |
| 2013/11/29 | 1,730 | 1,747 | 1,700 | 1,704 | 76,800 |
| 2013/11/28 | 1,680 | 1,778 | 1,680 | 1,750 | 167,400 |
| 2013/11/27 | 1,672 | 1,678 | 1,647 | 1,654 | 23,600 |
| 2013/11/26 | 1,635 | 1,674 | 1,632 | 1,662 | 29,800 |
| 2013/11/25 | 1,650 | 1,655 | 1,636 | 1,649 | 21,100 |
| 2013/11/22 | 1,654 | 1,655 | 1,639 | 1,648 | 22,100 |
| 2013/11/21 | 1,636 | 1,653 | 1,633 | 1,653 | 20,500 |
| 2013/11/20 | 1,636 | 1,653 | 1,628 | 1,645 | 31,100 |
| 2013/11/19 | 1,644 | 1,645 | 1,628 | 1,629 | 34,000 |
| 2013/11/18 | 1,645 | 1,650 | 1,627 | 1,634 | 27,600 |
| 2013/11/15 | 1,642 | 1,655 | 1,632 | 1,644 | 46,900 |
| 2013/11/14 | 1,634 | 1,648 | 1,617 | 1,632 | 30,300 |
| 2013/11/13 | 1,632 | 1,632 | 1,609 | 1,620 | 19,300 |
| 2013/11/12 | 1,609 | 1,633 | 1,609 | 1,629 | 18,600 |
| 2013/11/11 | 1,618 | 1,633 | 1,604 | 1,629 | 35,200 |
| 2013/11/08 | 1,603 | 1,620 | 1,581 | 1,614 | 17,300 |
| 2013/11/07 | 1,630 | 1,630 | 1,571 | 1,603 | 27,600 |
| 2013/11/06 | 1,640 | 1,640 | 1,575 | 1,623 | 54,500 |
| 2013/11/05 | 1,612 | 1,665 | 1,612 | 1,658 | 101,700 |
| 2013/11/01 | 1,610 | 1,610 | 1,555 | 1,572 | 49,300 |
| 2013/10/31 | 1,594 | 1,633 | 1,594 | 1,615 | 32,200 |
| 2013/10/30 | 1,619 | 1,629 | 1,610 | 1,617 | 46,400 |
| 2013/10/29 | 1,620 | 1,643 | 1,597 | 1,629 | 58,200 |
| 2013/10/28 | 1,550 | 1,620 | 1,550 | 1,617 | 77,000 |
| 2013/10/25 | 1,507 | 1,535 | 1,494 | 1,527 | 52,200 |
| 2013/10/24 | 1,490 | 1,515 | 1,490 | 1,506 | 19,600 |
| 2013/10/23 | 1,503 | 1,514 | 1,485 | 1,490 | 27,500 |
| 2013/10/22 | 1,499 | 1,507 | 1,492 | 1,500 | 23,300 |
| 2013/10/21 | 1,493 | 1,506 | 1,485 | 1,499 | 25,900 |
| 2013/10/18 | 1,474 | 1,494 | 1,460 | 1,491 | 28,500 |
| 2013/10/17 | 1,466 | 1,486 | 1,455 | 1,479 | 33,600 |
| 2013/10/16 | 1,500 | 1,514 | 1,433 | 1,445 | 38,400 |
| 2013/10/15 | 1,465 | 1,500 | 1,462 | 1,500 | 21,100 |
| 2013/10/11 | 1,452 | 1,489 | 1,452 | 1,470 | 20,000 |
| 2013/10/10 | 1,442 | 1,453 | 1,431 | 1,447 | 14,900 |
| 2013/10/09 | 1,429 | 1,444 | 1,414 | 1,444 | 21,300 |
| 2013/10/08 | 1,403 | 1,449 | 1,403 | 1,443 | 14,700 |
| 2013/10/07 | 1,455 | 1,458 | 1,420 | 1,422 | 20,400 |
| 2013/10/04 | 1,452 | 1,467 | 1,448 | 1,455 | 20,400 |
| 2013/10/03 | 1,452 | 1,492 | 1,452 | 1,467 | 29,000 |
| 2013/10/02 | 1,515 | 1,515 | 1,465 | 1,472 | 33,900 |
| 2013/10/01 | 1,472 | 1,520 | 1,472 | 1,511 | 48,400 |
| 2013/09/30 | 1,500 | 1,500 | 1,468 | 1,481 | 29,200 |
| 2013/09/27 | 1,538 | 1,538 | 1,520 | 1,526 | 21,300 |
| 2013/09/26 | 1,495 | 1,537 | 1,477 | 1,537 | 43,200 |
| 2013/09/25 | 1,526 | 1,526 | 1,475 | 1,516 | 49,800 |
| 2013/09/24 | 1,495 | 1,519 | 1,480 | 1,515 | 39,600 |
| 2013/09/20 | 1,528 | 1,528 | 1,481 | 1,505 | 66,800 |
| 2013/09/19 | 1,510 | 1,520 | 1,496 | 1,520 | 61,600 |
| 2013/09/18 | 1,479 | 1,530 | 1,460 | 1,508 | 191,000 |
| 2013/09/17 | 1,373 | 1,449 | 1,373 | 1,439 | 89,100 |
| 2013/09/13 | 1,335 | 1,387 | 1,330 | 1,362 | 175,300 |
| 2013/09/12 | 1,328 | 1,332 | 1,310 | 1,330 | 53,500 |
| 2013/09/11 | 1,330 | 1,335 | 1,321 | 1,325 | 53,200 |
| 2013/09/10 | 1,337 | 1,337 | 1,319 | 1,330 | 108,200 |
| 2013/09/09 | 1,320 | 1,331 | 1,310 | 1,330 | 136,500 |
| 2013/09/06 | 1,286 | 1,305 | 1,283 | 1,304 | 96,200 |
| 2013/09/05 | 1,320 | 1,320 | 1,283 | 1,287 | 102,400 |
| 2013/09/04 | 1,300 | 1,308 | 1,287 | 1,300 | 671,000 |
| 2013/09/03 | 1,300 | 1,306 | 1,293 | 1,297 | 97,100 |
| 2013/09/02 | 1,299 | 1,310 | 1,292 | 1,301 | 78,800 |
| 2013/08/30 | 1,303 | 1,350 | 1,277 | 1,298 | 181,000 |
| 2013/08/29 | 1,275 | 1,278 | 1,273 | 1,274 | 462,800 |
| 2013/08/28 | 1,281 | 1,311 | 1,276 | 1,277 | 386,400 |
| 2013/08/27 | 1,397 | 1,398 | 1,314 | 1,314 | 222,900 |
| 2013/08/26 | 1,451 | 1,459 | 1,427 | 1,427 | 96,400 |
| 2013/08/23 | 1,484 | 1,488 | 1,457 | 1,459 | 60,700 |
| 2013/08/22 | 1,497 | 1,502 | 1,474 | 1,481 | 83,400 |
| 2013/08/21 | 1,505 | 1,512 | 1,469 | 1,482 | 104,000 |
| 2013/08/20 | 1,540 | 1,540 | 1,460 | 1,475 | 122,500 |
| 2013/08/19 | 1,602 | 1,627 | 1,581 | 1,587 | 7,900 |
| 2013/08/16 | 1,630 | 1,630 | 1,582 | 1,607 | 15,000 |
| 2013/08/15 | 1,649 | 1,650 | 1,630 | 1,643 | 7,900 |
| 2013/08/14 | 1,646 | 1,655 | 1,640 | 1,650 | 13,700 |
| 2013/08/13 | 1,645 | 1,645 | 1,627 | 1,645 | 8,800 |
| 2013/08/12 | 1,635 | 1,650 | 1,620 | 1,636 | 6,000 |
| 2013/08/09 | 1,650 | 1,661 | 1,628 | 1,645 | 17,500 |
| 2013/08/08 | 1,650 | 1,660 | 1,619 | 1,627 | 38,800 |
| 2013/08/07 | 1,615 | 1,639 | 1,603 | 1,620 | 5,800 |
| 2013/08/06 | 1,633 | 1,650 | 1,619 | 1,638 | 6,900 |
| 2013/08/05 | 1,632 | 1,645 | 1,619 | 1,634 | 21,800 |
| 2013/08/02 | 1,623 | 1,630 | 1,597 | 1,627 | 14,700 |
| 2013/08/01 | 1,604 | 1,625 | 1,590 | 1,623 | 12,800 |
| 2013/07/31 | 1,600 | 1,608 | 1,589 | 1,600 | 20,400 |
| 2013/07/30 | 1,582 | 1,582 | 1,565 | 1,577 | 8,300 |
| 2013/07/29 | 1,600 | 1,610 | 1,555 | 1,579 | 33,000 |
| 2013/07/26 | 1,655 | 1,655 | 1,604 | 1,611 | 44,200 |
| 2013/07/25 | 1,609 | 1,609 | 1,581 | 1,581 | 10,900 |
| 2013/07/24 | 1,600 | 1,600 | 1,582 | 1,588 | 4,100 |
| 2013/07/23 | 1,587 | 1,603 | 1,576 | 1,600 | 15,500 |
| 2013/07/22 | 1,555 | 1,600 | 1,555 | 1,600 | 15,800 |
| 2013/07/19 | 1,552 | 1,584 | 1,538 | 1,549 | 31,600 |
| 2013/07/18 | 1,563 | 1,564 | 1,537 | 1,560 | 20,900 |
| 2013/07/17 | 1,578 | 1,590 | 1,526 | 1,570 | 39,800 |
| 2013/07/16 | 1,569 | 1,604 | 1,569 | 1,583 | 18,200 |
| 2013/07/12 | 1,581 | 1,585 | 1,546 | 1,569 | 23,600 |
| 2013/07/11 | 1,605 | 1,619 | 1,548 | 1,562 | 37,100 |
| 2013/07/10 | 1,627 | 1,630 | 1,575 | 1,599 | 23,600 |
| 2013/07/09 | 1,620 | 1,637 | 1,610 | 1,625 | 12,900 |
| 2013/07/08 | 1,609 | 1,636 | 1,581 | 1,594 | 66,700 |
| 2013/07/05 | 1,605 | 1,605 | 1,574 | 1,578 | 40,400 |
| 2013/07/04 | 1,626 | 1,633 | 1,600 | 1,605 | 16,600 |
| 2013/07/03 | 1,633 | 1,643 | 1,614 | 1,638 | 15,100 |
| 2013/07/02 | 1,615 | 1,649 | 1,595 | 1,631 | 22,400 |
| 2013/07/01 | 1,594 | 1,610 | 1,555 | 1,602 | 23,100 |
| 2013/06/28 | 1,620 | 1,620 | 1,548 | 1,599 | 56,800 |
| 2013/06/27 | 1,585 | 1,621 | 1,548 | 1,580 | 23,400 |
| 2013/06/26 | 1,640 | 1,657 | 1,572 | 1,585 | 32,900 |
| 2013/06/25 | 1,708 | 1,709 | 1,621 | 1,647 | 33,700 |
| 2013/06/24 | 1,762 | 1,762 | 1,703 | 1,708 | 48,600 |
| 2013/06/21 | 1,661 | 1,765 | 1,658 | 1,762 | 233,800 |
| 2013/06/20 | 1,620 | 1,746 | 1,614 | 1,746 | 95,000 |
| 2013/06/19 | 1,613 | 1,620 | 1,604 | 1,616 | 44,400 |
| 2013/06/18 | 1,580 | 1,608 | 1,567 | 1,599 | 63,800 |
| 2013/06/17 | 1,550 | 1,580 | 1,535 | 1,574 | 55,400 |
| 2013/06/14 | 1,525 | 1,540 | 1,485 | 1,525 | 75,500 |
| 2013/06/13 | 1,475 | 1,530 | 1,475 | 1,523 | 69,500 |
| 2013/06/12 | 1,471 | 1,529 | 1,471 | 1,515 | 13,900 |
| 2013/06/11 | 1,524 | 1,535 | 1,484 | 1,520 | 18,100 |
| 2013/06/10 | 1,426 | 1,549 | 1,425 | 1,534 | 51,600 |
| 2013/06/07 | 1,387 | 1,420 | 1,333 | 1,417 | 73,600 |
| 2013/06/06 | 1,409 | 1,424 | 1,350 | 1,390 | 24,700 |
| 2013/06/05 | 1,476 | 1,518 | 1,467 | 1,469 | 15,000 |
| 2013/06/04 | 1,360 | 1,485 | 1,360 | 1,475 | 33,800 |
| 2013/06/03 | 1,427 | 1,428 | 1,368 | 1,368 | 27,600 |
| 2013/05/31 | 1,444 | 1,480 | 1,444 | 1,472 | 14,500 |
| 2013/05/30 | 1,460 | 1,479 | 1,442 | 1,444 | 25,100 |
| 2013/05/29 | 1,496 | 1,516 | 1,479 | 1,495 | 20,800 |
| 2013/05/28 | 1,424 | 1,478 | 1,420 | 1,450 | 18,200 |
| 2013/05/27 | 1,465 | 1,477 | 1,420 | 1,460 | 30,700 |
| 2013/05/24 | 1,525 | 1,609 | 1,495 | 1,510 | 33,700 |
| 2013/05/23 | 1,580 | 1,589 | 1,520 | 1,526 | 60,200 |
| 2013/05/22 | 1,624 | 1,638 | 1,601 | 1,601 | 19,400 |
| 2013/05/21 | 1,633 | 1,649 | 1,630 | 1,641 | 25,600 |
| 2013/05/20 | 1,630 | 1,655 | 1,629 | 1,632 | 39,600 |
| 2013/05/17 | 1,588 | 1,646 | 1,560 | 1,633 | 54,600 |
| 2013/05/16 | 1,592 | 1,598 | 1,530 | 1,578 | 38,300 |
| 2013/05/15 | 1,610 | 1,625 | 1,585 | 1,592 | 24,300 |
| 2013/05/14 | 1,608 | 1,628 | 1,575 | 1,608 | 31,000 |
| 2013/05/13 | 1,600 | 1,635 | 1,575 | 1,596 | 36,400 |
| 2013/05/10 | 1,552 | 1,590 | 1,548 | 1,573 | 62,400 |
| 2013/05/09 | 1,535 | 1,580 | 1,502 | 1,551 | 26,800 |
| 2013/05/08 | 1,510 | 1,545 | 1,489 | 1,535 | 71,500 |
| 2013/05/07 | 1,480 | 1,504 | 1,457 | 1,499 | 58,300 |
| 2013/05/02 | 1,410 | 1,429 | 1,410 | 1,425 | 24,900 |
| 2013/05/01 | 1,450 | 1,450 | 1,410 | 1,410 | 23,400 |
| 2013/04/30 | 1,392 | 1,454 | 1,392 | 1,445 | 56,000 |
| 2013/04/26 | 1,405 | 1,416 | 1,390 | 1,391 | 20,500 |
| 2013/04/25 | 1,400 | 1,404 | 1,393 | 1,400 | 64,000 |
| 2013/04/24 | 1,390 | 1,399 | 1,387 | 1,397 | 23,100 |
| 2013/04/23 | 1,383 | 1,400 | 1,377 | 1,389 | 40,600 |
| 2013/04/22 | 1,360 | 1,400 | 1,347 | 1,400 | 78,700 |
| 2013/04/19 | 1,316 | 1,365 | 1,311 | 1,339 | 61,400 |
| 2013/04/18 | 1,279 | 1,316 | 1,271 | 1,306 | 43,700 |
| 2013/04/17 | 1,289 | 1,300 | 1,278 | 1,278 | 28,500 |
| 2013/04/16 | 1,277 | 1,288 | 1,261 | 1,279 | 17,500 |
| 2013/04/15 | 1,302 | 1,306 | 1,278 | 1,283 | 18,100 |
| 2013/04/12 | 1,310 | 1,311 | 1,292 | 1,301 | 35,000 |
| 2013/04/11 | 1,300 | 1,307 | 1,275 | 1,304 | 54,000 |
| 2013/04/10 | 1,255 | 1,283 | 1,250 | 1,278 | 59,200 |
| 2013/04/09 | 1,213 | 1,240 | 1,213 | 1,220 | 16,600 |
| 2013/04/08 | 1,216 | 1,250 | 1,216 | 1,229 | 30,000 |
| 2013/04/05 | 1,230 | 1,250 | 1,170 | 1,228 | 28,900 |
| 2013/04/04 | 1,173 | 1,228 | 1,165 | 1,228 | 17,400 |
| 2013/04/03 | 1,125 | 1,177 | 1,125 | 1,173 | 14,800 |
| 2013/04/02 | 1,130 | 1,162 | 1,116 | 1,133 | 16,000 |
| 2013/04/01 | 1,212 | 1,215 | 1,153 | 1,157 | 17,200 |
| 2013/03/29 | 1,225 | 1,230 | 1,210 | 1,212 | 14,500 |
| 2013/03/28 | 1,230 | 1,230 | 1,214 | 1,225 | 16,400 |
| 2013/03/27 | 1,229 | 1,238 | 1,227 | 1,229 | 20,900 |
| 2013/03/26 | 1,229 | 1,237 | 1,223 | 1,228 | 16,000 |
| 2013/03/25 | 1,225 | 1,230 | 1,209 | 1,219 | 18,600 |
| 2013/03/22 | 1,225 | 1,225 | 1,201 | 1,212 | 13,100 |
| 2013/03/21 | 1,236 | 1,246 | 1,225 | 1,227 | 31,900 |
| 2013/03/19 | 1,210 | 1,242 | 1,208 | 1,216 | 30,900 |
| 2013/03/18 | 1,231 | 1,235 | 1,193 | 1,200 | 20,800 |
| 2013/03/15 | 1,200 | 1,239 | 1,170 | 1,230 | 32,300 |
| 2013/03/14 | 1,180 | 1,197 | 1,170 | 1,170 | 22,800 |
| 2013/03/13 | 1,199 | 1,213 | 1,187 | 1,199 | 14,200 |
| 2013/03/12 | 1,185 | 1,210 | 1,181 | 1,198 | 19,900 |
| 2013/03/11 | 1,176 | 1,189 | 1,170 | 1,170 | 27,100 |
| 2013/03/08 | 1,143 | 1,176 | 1,143 | 1,164 | 37,700 |
| 2013/03/07 | 1,160 | 1,178 | 1,160 | 1,171 | 15,800 |
| 2013/03/06 | 1,167 | 1,173 | 1,152 | 1,165 | 4,600 |
| 2013/03/05 | 1,143 | 1,170 | 1,143 | 1,145 | 6,900 |
| 2013/03/04 | 1,142 | 1,170 | 1,142 | 1,143 | 9,700 |
| 2013/03/01 | 1,176 | 1,176 | 1,144 | 1,144 | 10,900 |
| 2013/02/28 | 1,176 | 1,203 | 1,158 | 1,177 | 26,000 |
| 2013/02/27 | 1,164 | 1,176 | 1,133 | 1,154 | 14,400 |
| 2013/02/26 | 1,220 | 1,220 | 1,175 | 1,181 | 25,700 |
| 2013/02/25 | 1,180 | 1,245 | 1,164 | 1,238 | 89,500 |
| 2013/02/22 | 1,155 | 1,161 | 1,091 | 1,141 | 18,100 |
| 2013/02/21 | 1,158 | 1,169 | 1,154 | 1,162 | 12,500 |
| 2013/02/20 | 1,168 | 1,170 | 1,140 | 1,167 | 18,900 |
| 2013/02/19 | 1,155 | 1,170 | 1,155 | 1,163 | 21,500 |
| 2013/02/18 | 1,098 | 1,154 | 1,096 | 1,148 | 32,900 |
| 2013/02/15 | 1,090 | 1,094 | 1,079 | 1,085 | 21,200 |
| 2013/02/14 | 1,090 | 1,095 | 1,060 | 1,082 | 27,200 |
| 2013/02/13 | 1,070 | 1,082 | 1,068 | 1,073 | 15,000 |
| 2013/02/12 | 1,075 | 1,090 | 1,072 | 1,073 | 11,800 |
| 2013/02/08 | 1,090 | 1,096 | 1,075 | 1,075 | 29,700 |
| 2013/02/07 | 1,070 | 1,079 | 1,060 | 1,062 | 25,800 |
| 2013/02/06 | 1,060 | 1,098 | 1,055 | 1,073 | 51,800 |
| 2013/02/05 | 1,032 | 1,055 | 1,025 | 1,050 | 45,900 |
| 2013/02/04 | 1,032 | 1,050 | 1,032 | 1,043 | 24,100 |
| 2013/02/01 | 1,029 | 1,035 | 1,023 | 1,032 | 17,400 |
| 2013/01/31 | 1,029 | 1,033 | 1,020 | 1,029 | 24,700 |
| 2013/01/30 | 1,020 | 1,030 | 1,013 | 1,029 | 9,700 |
| 2013/01/29 | 1,007 | 1,027 | 1,007 | 1,019 | 11,200 |
| 2013/01/28 | 1,030 | 1,030 | 1,014 | 1,016 | 6,700 |
| 2013/01/25 | 1,016 | 1,033 | 989 | 1,008 | 30,300 |
| 2013/01/24 | 997 | 1,000 | 983 | 1,000 | 20,100 |
| 2013/01/23 | 970 | 1,000 | 970 | 993 | 15,000 |
| 2013/01/22 | 991 | 992 | 963 | 980 | 13,900 |
| 2013/01/21 | 995 | 1,000 | 990 | 999 | 14,900 |
| 2013/01/18 | 986 | 997 | 986 | 991 | 15,900 |
| 2013/01/17 | 952 | 974 | 952 | 971 | 11,500 |
| 2013/01/16 | 997 | 997 | 955 | 957 | 26,400 |
| 2013/01/15 | 992 | 998 | 986 | 992 | 16,800 |
| 2013/01/11 | 961 | 985 | 960 | 982 | 47,500 |
| 2013/01/10 | 938 | 950 | 931 | 946 | 41,300 |
| 2013/01/09 | 940 | 943 | 907 | 937 | 45,000 |
| 2013/01/08 | 985 | 993 | 957 | 957 | 26,900 |
| 2013/01/07 | 1,003 | 1,005 | 995 | 1,001 | 14,600 |
| 2013/01/04 | 1,000 | 1,011 | 1,000 | 1,003 | 22,300 |