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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,950 | 5,990 | 5,870 | 5,950 | 49,400 |
| 2017/12/28 | 5,980 | 5,980 | 5,880 | 5,900 | 39,500 |
| 2017/12/27 | 5,900 | 6,070 | 5,820 | 5,970 | 72,300 |
| 2017/12/26 | 6,030 | 6,030 | 5,930 | 5,950 | 94,000 |
| 2017/12/25 | 5,850 | 6,050 | 5,850 | 6,030 | 131,400 |
| 2017/12/22 | 5,700 | 5,890 | 5,700 | 5,810 | 92,600 |
| 2017/12/21 | 5,670 | 5,710 | 5,620 | 5,700 | 60,000 |
| 2017/12/20 | 5,690 | 5,790 | 5,640 | 5,770 | 67,400 |
| 2017/12/19 | 5,790 | 5,800 | 5,620 | 5,660 | 141,000 |
| 2017/12/18 | 5,690 | 5,820 | 5,610 | 5,820 | 148,700 |
| 2017/12/15 | 5,340 | 5,800 | 5,220 | 5,790 | 335,600 |
| 2017/12/14 | 5,140 | 5,330 | 5,110 | 5,300 | 182,800 |
| 2017/12/13 | 5,070 | 5,210 | 5,050 | 5,160 | 136,800 |
| 2017/12/12 | 5,020 | 5,070 | 4,995 | 5,040 | 43,700 |
| 2017/12/11 | 5,050 | 5,050 | 4,945 | 5,010 | 40,200 |
| 2017/12/08 | 4,860 | 5,030 | 4,860 | 5,030 | 71,100 |
| 2017/12/07 | 4,830 | 4,935 | 4,805 | 4,930 | 64,200 |
| 2017/12/06 | 4,750 | 4,890 | 4,745 | 4,785 | 67,900 |
| 2017/12/05 | 4,780 | 4,805 | 4,715 | 4,785 | 54,000 |
| 2017/12/04 | 4,920 | 4,920 | 4,835 | 4,835 | 56,900 |
| 2017/12/01 | 4,870 | 4,885 | 4,795 | 4,850 | 58,500 |
| 2017/11/30 | 4,880 | 4,895 | 4,675 | 4,815 | 143,800 |
| 2017/11/29 | 5,010 | 5,010 | 4,895 | 4,935 | 84,600 |
| 2017/11/28 | 5,100 | 5,230 | 4,870 | 4,870 | 239,000 |
| 2017/11/27 | 5,080 | 5,130 | 4,985 | 4,995 | 49,900 |
| 2017/11/24 | 4,970 | 5,080 | 4,965 | 5,040 | 58,800 |
| 2017/11/22 | 5,000 | 5,050 | 4,930 | 4,945 | 74,300 |
| 2017/11/21 | 4,915 | 4,985 | 4,855 | 4,930 | 87,800 |
| 2017/11/20 | 4,750 | 4,885 | 4,700 | 4,880 | 81,900 |
| 2017/11/17 | 4,765 | 4,765 | 4,675 | 4,695 | 60,600 |
| 2017/11/16 | 4,645 | 4,720 | 4,605 | 4,650 | 58,300 |
| 2017/11/15 | 4,865 | 4,865 | 4,630 | 4,665 | 93,800 |
| 2017/11/14 | 4,630 | 4,910 | 4,600 | 4,865 | 165,700 |
| 2017/11/13 | 4,600 | 4,620 | 4,560 | 4,560 | 66,300 |
| 2017/11/10 | 4,750 | 4,770 | 4,635 | 4,650 | 94,500 |
| 2017/11/09 | 4,640 | 4,915 | 4,640 | 4,760 | 230,400 |
| 2017/11/08 | 4,785 | 4,795 | 4,520 | 4,595 | 252,900 |
| 2017/11/07 | 4,890 | 4,890 | 4,710 | 4,785 | 138,200 |
| 2017/11/06 | 4,815 | 4,855 | 4,785 | 4,820 | 50,500 |
| 2017/11/02 | 4,800 | 4,835 | 4,750 | 4,775 | 51,000 |
| 2017/11/01 | 4,705 | 4,805 | 4,690 | 4,785 | 79,600 |
| 2017/10/31 | 4,610 | 4,705 | 4,590 | 4,680 | 63,700 |
| 2017/10/30 | 4,645 | 4,680 | 4,565 | 4,610 | 90,600 |
| 2017/10/27 | 4,595 | 4,635 | 4,560 | 4,575 | 49,300 |
| 2017/10/26 | 4,525 | 4,560 | 4,500 | 4,545 | 38,200 |
| 2017/10/25 | 4,570 | 4,635 | 4,505 | 4,520 | 97,400 |
| 2017/10/24 | 4,415 | 4,515 | 4,405 | 4,500 | 81,900 |
| 2017/10/23 | 4,430 | 4,435 | 4,380 | 4,415 | 40,600 |
| 2017/10/20 | 4,325 | 4,385 | 4,315 | 4,360 | 45,500 |
| 2017/10/19 | 4,380 | 4,405 | 4,325 | 4,380 | 47,600 |
| 2017/10/18 | 4,420 | 4,435 | 4,350 | 4,360 | 43,700 |
| 2017/10/17 | 4,440 | 4,450 | 4,375 | 4,390 | 37,400 |
| 2017/10/16 | 4,430 | 4,455 | 4,405 | 4,415 | 53,400 |
| 2017/10/13 | 4,405 | 4,420 | 4,350 | 4,405 | 54,000 |
| 2017/10/12 | 4,360 | 4,445 | 4,330 | 4,405 | 101,900 |
| 2017/10/11 | 4,335 | 4,360 | 4,295 | 4,355 | 56,500 |
| 2017/10/10 | 4,200 | 4,335 | 4,200 | 4,335 | 52,000 |
| 2017/10/06 | 4,250 | 4,260 | 4,190 | 4,200 | 41,200 |
| 2017/10/05 | 4,395 | 4,395 | 4,245 | 4,250 | 57,800 |
| 2017/10/04 | 4,380 | 4,440 | 4,305 | 4,350 | 98,100 |
| 2017/10/03 | 4,305 | 4,340 | 4,250 | 4,335 | 88,800 |
| 2017/10/02 | 4,200 | 4,315 | 4,185 | 4,265 | 74,400 |
| 2017/09/29 | 4,275 | 4,275 | 4,185 | 4,210 | 42,200 |
| 2017/09/28 | 4,235 | 4,260 | 4,175 | 4,250 | 62,600 |
| 2017/09/27 | 4,235 | 4,255 | 4,135 | 4,180 | 48,400 |
| 2017/09/26 | 4,235 | 4,265 | 4,160 | 4,200 | 81,800 |
| 2017/09/25 | 4,245 | 4,245 | 4,175 | 4,175 | 61,500 |
| 2017/09/22 | 4,305 | 4,305 | 4,230 | 4,230 | 54,600 |
| 2017/09/21 | 4,275 | 4,285 | 4,225 | 4,255 | 64,800 |
| 2017/09/20 | 4,320 | 4,350 | 4,270 | 4,275 | 64,100 |
| 2017/09/19 | 4,350 | 4,375 | 4,280 | 4,285 | 67,100 |
| 2017/09/15 | 4,255 | 4,345 | 4,250 | 4,280 | 77,300 |
| 2017/09/14 | 4,355 | 4,375 | 4,265 | 4,285 | 59,600 |
| 2017/09/13 | 4,310 | 4,360 | 4,285 | 4,335 | 61,900 |
| 2017/09/12 | 4,300 | 4,330 | 4,260 | 4,290 | 91,800 |
| 2017/09/11 | 4,210 | 4,270 | 4,170 | 4,200 | 95,000 |
| 2017/09/08 | 4,145 | 4,225 | 4,040 | 4,120 | 189,900 |
| 2017/09/07 | 4,370 | 4,480 | 4,150 | 4,180 | 356,900 |
| 2017/09/06 | 3,995 | 4,360 | 3,995 | 4,345 | 382,200 |
| 2017/09/05 | 4,120 | 4,125 | 3,895 | 3,970 | 109,800 |
| 2017/09/04 | 4,185 | 4,185 | 4,055 | 4,100 | 107,900 |
| 2017/09/01 | 4,250 | 4,265 | 4,190 | 4,210 | 88,200 |
| 2017/08/31 | 4,125 | 4,255 | 4,115 | 4,230 | 127,900 |
| 2017/08/30 | 4,145 | 4,145 | 4,060 | 4,075 | 104,700 |
| 2017/08/29 | 4,100 | 4,140 | 4,060 | 4,120 | 60,600 |
| 2017/08/28 | 4,170 | 4,175 | 4,080 | 4,105 | 53,800 |
| 2017/08/25 | 4,175 | 4,190 | 4,115 | 4,120 | 87,600 |
| 2017/08/24 | 4,075 | 4,165 | 4,055 | 4,130 | 127,700 |
| 2017/08/23 | 4,030 | 4,080 | 3,995 | 4,065 | 80,800 |
| 2017/08/22 | 4,000 | 4,075 | 3,960 | 3,960 | 107,700 |
| 2017/08/21 | 3,970 | 4,015 | 3,925 | 4,000 | 74,200 |
| 2017/08/18 | 3,970 | 4,005 | 3,950 | 3,980 | 92,300 |
| 2017/08/17 | 3,980 | 4,055 | 3,950 | 4,045 | 123,800 |
| 2017/08/16 | 3,915 | 3,980 | 3,910 | 3,970 | 87,200 |
| 2017/08/15 | 3,900 | 3,945 | 3,865 | 3,890 | 68,800 |
| 2017/08/14 | 3,915 | 3,915 | 3,805 | 3,870 | 104,300 |
| 2017/08/10 | 4,030 | 4,040 | 3,965 | 3,990 | 96,800 |
| 2017/08/09 | 3,975 | 4,090 | 3,970 | 4,020 | 239,100 |
| 2017/08/08 | 3,880 | 4,010 | 3,880 | 3,945 | 176,000 |
| 2017/08/07 | 3,875 | 3,905 | 3,735 | 3,900 | 206,500 |
| 2017/08/04 | 3,820 | 3,835 | 3,745 | 3,825 | 75,900 |
| 2017/08/03 | 3,740 | 3,800 | 3,715 | 3,750 | 51,700 |
| 2017/08/02 | 3,700 | 3,785 | 3,685 | 3,770 | 57,000 |
| 2017/08/01 | 3,700 | 3,725 | 3,640 | 3,675 | 59,700 |
| 2017/07/31 | 3,700 | 3,745 | 3,685 | 3,705 | 74,600 |
| 2017/07/28 | 3,765 | 3,765 | 3,660 | 3,675 | 149,800 |
| 2017/07/27 | 3,760 | 3,800 | 3,735 | 3,765 | 51,600 |
| 2017/07/26 | 3,825 | 3,875 | 3,755 | 3,760 | 57,500 |
| 2017/07/25 | 3,840 | 3,845 | 3,780 | 3,820 | 64,200 |
| 2017/07/24 | 3,910 | 3,920 | 3,790 | 3,860 | 91,600 |
| 2017/07/21 | 3,755 | 3,910 | 3,735 | 3,900 | 177,500 |
| 2017/07/20 | 3,760 | 3,790 | 3,735 | 3,745 | 118,000 |
| 2017/07/19 | 3,665 | 3,720 | 3,650 | 3,715 | 105,400 |
| 2017/07/18 | 3,645 | 3,665 | 3,600 | 3,655 | 55,700 |
| 2017/07/14 | 3,600 | 3,670 | 3,570 | 3,655 | 95,900 |
| 2017/07/13 | 3,535 | 3,590 | 3,535 | 3,575 | 81,300 |
| 2017/07/12 | 3,585 | 3,605 | 3,535 | 3,535 | 72,000 |
| 2017/07/11 | 3,580 | 3,595 | 3,560 | 3,585 | 73,800 |
| 2017/07/10 | 3,600 | 3,640 | 3,555 | 3,590 | 80,000 |
| 2017/07/07 | 3,560 | 3,575 | 3,495 | 3,540 | 63,800 |
| 2017/07/06 | 3,540 | 3,615 | 3,540 | 3,595 | 58,600 |
| 2017/07/05 | 3,530 | 3,555 | 3,485 | 3,545 | 87,800 |
| 2017/07/04 | 3,685 | 3,685 | 3,520 | 3,525 | 107,600 |
| 2017/07/03 | 3,660 | 3,675 | 3,620 | 3,640 | 76,800 |
| 2017/06/30 | 3,700 | 3,705 | 3,610 | 3,635 | 69,800 |
| 2017/06/29 | 3,715 | 3,735 | 3,690 | 3,730 | 58,600 |
| 2017/06/28 | 3,745 | 3,745 | 3,675 | 3,680 | 81,700 |
| 2017/06/27 | 3,820 | 3,835 | 3,680 | 3,770 | 172,200 |
| 2017/06/26 | 3,840 | 3,900 | 3,790 | 3,820 | 114,400 |
| 2017/06/23 | 3,940 | 3,965 | 3,810 | 3,825 | 162,000 |
| 2017/06/22 | 3,985 | 4,025 | 3,875 | 3,920 | 201,300 |
| 2017/06/21 | 4,100 | 4,230 | 3,950 | 3,980 | 637,700 |
| 2017/06/20 | 3,850 | 3,870 | 3,820 | 3,830 | 89,800 |
| 2017/06/19 | 3,840 | 3,865 | 3,795 | 3,820 | 53,900 |
| 2017/06/16 | 3,775 | 3,845 | 3,775 | 3,840 | 91,400 |
| 2017/06/15 | 3,770 | 3,835 | 3,735 | 3,770 | 51,500 |
| 2017/06/14 | 3,825 | 3,855 | 3,765 | 3,765 | 52,600 |
| 2017/06/13 | 3,760 | 3,820 | 3,735 | 3,795 | 52,600 |
| 2017/06/12 | 3,920 | 3,970 | 3,750 | 3,770 | 216,900 |
| 2017/06/09 | 3,765 | 3,830 | 3,750 | 3,770 | 55,800 |
| 2017/06/08 | 3,840 | 3,850 | 3,760 | 3,760 | 69,500 |
| 2017/06/07 | 3,760 | 3,835 | 3,730 | 3,825 | 65,400 |
| 2017/06/06 | 3,830 | 3,855 | 3,760 | 3,765 | 71,200 |
| 2017/06/05 | 3,750 | 3,930 | 3,730 | 3,860 | 107,500 |
| 2017/06/02 | 3,780 | 3,810 | 3,760 | 3,760 | 113,600 |
| 2017/06/01 | 3,735 | 3,785 | 3,715 | 3,755 | 67,700 |
| 2017/05/31 | 3,725 | 3,735 | 3,695 | 3,715 | 29,900 |
| 2017/05/30 | 3,720 | 3,735 | 3,665 | 3,705 | 47,000 |
| 2017/05/29 | 3,700 | 3,765 | 3,675 | 3,730 | 47,100 |
| 2017/05/26 | 3,750 | 3,750 | 3,670 | 3,680 | 51,200 |
| 2017/05/25 | 3,715 | 3,790 | 3,690 | 3,740 | 90,100 |
| 2017/05/24 | 3,730 | 3,730 | 3,690 | 3,725 | 66,800 |
| 2017/05/23 | 3,795 | 3,795 | 3,675 | 3,680 | 116,900 |
| 2017/05/22 | 3,655 | 3,820 | 3,640 | 3,750 | 173,800 |
| 2017/05/19 | 3,535 | 3,565 | 3,515 | 3,555 | 41,200 |
| 2017/05/18 | 3,500 | 3,595 | 3,485 | 3,540 | 94,900 |
| 2017/05/17 | 3,590 | 3,625 | 3,555 | 3,575 | 57,200 |
| 2017/05/16 | 3,625 | 3,645 | 3,575 | 3,595 | 54,300 |
| 2017/05/15 | 3,520 | 3,645 | 3,520 | 3,625 | 88,200 |
| 2017/05/12 | 3,605 | 3,655 | 3,580 | 3,635 | 138,600 |
| 2017/05/11 | 3,735 | 3,780 | 3,510 | 3,550 | 449,100 |
| 2017/05/10 | 3,665 | 4,015 | 3,630 | 3,920 | 589,900 |
| 2017/05/09 | 3,190 | 3,340 | 3,190 | 3,315 | 103,500 |
| 2017/05/08 | 3,190 | 3,245 | 3,185 | 3,225 | 125,500 |
| 2017/05/02 | 3,140 | 3,155 | 3,125 | 3,130 | 34,700 |
| 2017/05/01 | 3,090 | 3,140 | 3,060 | 3,120 | 42,300 |
| 2017/04/28 | 3,130 | 3,155 | 3,090 | 3,090 | 42,200 |
| 2017/04/27 | 3,050 | 3,115 | 3,035 | 3,115 | 87,800 |
| 2017/04/26 | 3,060 | 3,090 | 3,055 | 3,065 | 40,000 |
| 2017/04/25 | 3,020 | 3,050 | 2,995 | 3,030 | 78,200 |
| 2017/04/24 | 2,943 | 3,010 | 2,941 | 2,999 | 70,000 |
| 2017/04/21 | 2,931 | 2,931 | 2,896 | 2,922 | 29,900 |
| 2017/04/20 | 2,900 | 2,913 | 2,877 | 2,894 | 42,500 |
| 2017/04/19 | 2,868 | 2,926 | 2,868 | 2,900 | 50,100 |
| 2017/04/18 | 2,900 | 2,911 | 2,877 | 2,895 | 61,800 |
| 2017/04/17 | 2,780 | 2,857 | 2,780 | 2,855 | 44,500 |
| 2017/04/14 | 2,827 | 2,829 | 2,796 | 2,798 | 53,600 |
| 2017/04/13 | 2,851 | 2,867 | 2,829 | 2,855 | 86,300 |
| 2017/04/12 | 2,879 | 2,920 | 2,863 | 2,899 | 91,700 |
| 2017/04/11 | 2,922 | 2,958 | 2,874 | 2,883 | 136,100 |
| 2017/04/10 | 2,940 | 2,940 | 2,894 | 2,909 | 43,900 |
| 2017/04/07 | 2,891 | 2,949 | 2,878 | 2,920 | 67,800 |
| 2017/04/06 | 2,905 | 2,932 | 2,884 | 2,893 | 94,800 |
| 2017/04/05 | 2,888 | 2,924 | 2,855 | 2,899 | 154,600 |
| 2017/04/04 | 2,958 | 2,959 | 2,890 | 2,917 | 80,400 |
| 2017/04/03 | 3,040 | 3,050 | 2,971 | 2,997 | 84,900 |
| 2017/03/31 | 3,180 | 3,195 | 3,025 | 3,035 | 120,200 |
| 2017/03/30 | 3,225 | 3,230 | 3,155 | 3,165 | 67,400 |
| 2017/03/29 | 3,185 | 3,235 | 3,160 | 3,210 | 90,400 |
| 2017/03/28 | 3,060 | 3,140 | 3,060 | 3,130 | 53,100 |
| 2017/03/27 | 3,100 | 3,145 | 3,045 | 3,055 | 68,600 |
| 2017/03/24 | 3,080 | 3,130 | 2,983 | 3,125 | 106,600 |
| 2017/03/23 | 3,095 | 3,135 | 3,090 | 3,120 | 61,500 |
| 2017/03/22 | 3,140 | 3,155 | 3,110 | 3,110 | 40,400 |
| 2017/03/21 | 3,160 | 3,240 | 3,135 | 3,230 | 61,600 |
| 2017/03/17 | 3,175 | 3,215 | 3,145 | 3,205 | 68,000 |
| 2017/03/16 | 3,115 | 3,210 | 3,025 | 3,210 | 94,200 |
| 2017/03/15 | 3,230 | 3,245 | 3,135 | 3,150 | 85,100 |
| 2017/03/14 | 3,295 | 3,315 | 3,215 | 3,230 | 77,500 |
| 2017/03/13 | 3,280 | 3,320 | 3,245 | 3,285 | 44,700 |
| 2017/03/10 | 3,280 | 3,335 | 3,265 | 3,300 | 97,200 |
| 2017/03/09 | 3,250 | 3,285 | 3,220 | 3,235 | 90,400 |
| 2017/03/08 | 3,200 | 3,260 | 3,180 | 3,240 | 69,700 |
| 2017/03/07 | 3,165 | 3,210 | 3,165 | 3,175 | 35,600 |
| 2017/03/06 | 3,160 | 3,215 | 3,145 | 3,185 | 40,700 |
| 2017/03/03 | 3,155 | 3,265 | 3,155 | 3,170 | 84,300 |
| 2017/03/02 | 3,105 | 3,175 | 3,075 | 3,165 | 110,000 |
| 2017/03/01 | 3,020 | 3,080 | 2,991 | 3,070 | 93,700 |
| 2017/02/28 | 3,005 | 3,050 | 2,986 | 2,991 | 91,100 |
| 2017/02/27 | 2,941 | 3,035 | 2,916 | 2,997 | 241,100 |
| 2017/02/24 | 3,170 | 3,200 | 2,902 | 2,925 | 309,600 |
| 2017/02/23 | 3,170 | 3,205 | 3,150 | 3,170 | 80,200 |
| 2017/02/22 | 3,175 | 3,200 | 3,130 | 3,160 | 88,000 |
| 2017/02/21 | 3,150 | 3,185 | 3,115 | 3,180 | 62,800 |
| 2017/02/20 | 3,125 | 3,145 | 3,090 | 3,145 | 43,100 |
| 2017/02/17 | 3,100 | 3,180 | 3,090 | 3,125 | 75,900 |
| 2017/02/16 | 3,060 | 3,195 | 3,055 | 3,130 | 150,200 |
| 2017/02/15 | 3,000 | 3,070 | 2,982 | 3,045 | 168,200 |
| 2017/02/14 | 2,950 | 3,010 | 2,780 | 2,964 | 269,000 |
| 2017/02/13 | 2,930 | 2,947 | 2,908 | 2,940 | 85,600 |
| 2017/02/10 | 2,891 | 2,905 | 2,854 | 2,903 | 62,100 |
| 2017/02/09 | 2,867 | 2,898 | 2,843 | 2,866 | 57,000 |
| 2017/02/08 | 2,857 | 2,879 | 2,835 | 2,863 | 66,400 |
| 2017/02/07 | 2,835 | 2,883 | 2,830 | 2,836 | 132,900 |
| 2017/02/06 | 2,826 | 2,855 | 2,806 | 2,835 | 87,900 |
| 2017/02/03 | 2,744 | 2,791 | 2,742 | 2,784 | 137,000 |
| 2017/02/02 | 2,667 | 2,743 | 2,663 | 2,735 | 184,300 |
| 2017/02/01 | 2,635 | 2,657 | 2,614 | 2,655 | 84,000 |
| 2017/01/31 | 2,586 | 2,654 | 2,586 | 2,634 | 70,000 |
| 2017/01/30 | 2,585 | 2,618 | 2,561 | 2,611 | 75,800 |
| 2017/01/27 | 2,624 | 2,627 | 2,577 | 2,596 | 65,900 |
| 2017/01/26 | 2,634 | 2,655 | 2,606 | 2,623 | 85,500 |
| 2017/01/25 | 2,615 | 2,643 | 2,586 | 2,624 | 64,400 |
| 2017/01/24 | 2,600 | 2,623 | 2,572 | 2,594 | 44,700 |
| 2017/01/23 | 2,583 | 2,619 | 2,574 | 2,601 | 36,200 |
| 2017/01/20 | 2,570 | 2,608 | 2,567 | 2,603 | 41,900 |
| 2017/01/19 | 2,616 | 2,626 | 2,587 | 2,614 | 43,800 |
| 2017/01/18 | 2,569 | 2,600 | 2,557 | 2,591 | 63,200 |
| 2017/01/17 | 2,589 | 2,598 | 2,567 | 2,576 | 61,200 |
| 2017/01/16 | 2,576 | 2,606 | 2,561 | 2,589 | 61,900 |
| 2017/01/13 | 2,575 | 2,616 | 2,572 | 2,593 | 57,400 |
| 2017/01/12 | 2,565 | 2,605 | 2,559 | 2,583 | 74,400 |
| 2017/01/11 | 2,603 | 2,608 | 2,566 | 2,595 | 98,600 |
| 2017/01/10 | 2,625 | 2,634 | 2,589 | 2,599 | 71,400 |
| 2017/01/06 | 2,589 | 2,635 | 2,574 | 2,615 | 72,200 |
| 2017/01/05 | 2,585 | 2,657 | 2,582 | 2,629 | 155,300 |
| 2017/01/04 | 2,573 | 2,600 | 2,550 | 2,574 | 67,400 |