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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,632 | 1,656 | 1,623 | 1,655 | 143,200 |
| 2019/12/27 | 1,607 | 1,631 | 1,600 | 1,631 | 194,200 |
| 2019/12/26 | 1,590 | 1,616 | 1,583 | 1,615 | 521,400 |
| 2019/12/25 | 1,627 | 1,627 | 1,579 | 1,590 | 202,200 |
| 2019/12/24 | 1,597 | 1,609 | 1,590 | 1,609 | 201,200 |
| 2019/12/23 | 1,604 | 1,616 | 1,583 | 1,590 | 202,100 |
| 2019/12/20 | 1,582 | 1,599 | 1,574 | 1,595 | 196,800 |
| 2019/12/19 | 1,571 | 1,591 | 1,570 | 1,583 | 126,800 |
| 2019/12/18 | 1,588 | 1,592 | 1,570 | 1,578 | 103,500 |
| 2019/12/17 | 1,584 | 1,589 | 1,566 | 1,587 | 126,600 |
| 2019/12/16 | 1,611 | 1,613 | 1,581 | 1,581 | 101,100 |
| 2019/12/13 | 1,615 | 1,628 | 1,595 | 1,600 | 114,800 |
| 2019/12/12 | 1,614 | 1,615 | 1,573 | 1,577 | 75,800 |
| 2019/12/11 | 1,630 | 1,634 | 1,600 | 1,602 | 101,500 |
| 2019/12/10 | 1,583 | 1,633 | 1,583 | 1,621 | 194,800 |
| 2019/12/09 | 1,647 | 1,656 | 1,618 | 1,623 | 132,500 |
| 2019/12/06 | 1,627 | 1,647 | 1,616 | 1,629 | 92,400 |
| 2019/12/05 | 1,614 | 1,625 | 1,604 | 1,625 | 81,500 |
| 2019/12/04 | 1,566 | 1,604 | 1,563 | 1,599 | 113,400 |
| 2019/12/03 | 1,584 | 1,586 | 1,565 | 1,580 | 114,800 |
| 2019/12/02 | 1,614 | 1,630 | 1,606 | 1,622 | 102,800 |
| 2019/11/29 | 1,620 | 1,629 | 1,608 | 1,614 | 98,100 |
| 2019/11/28 | 1,609 | 1,615 | 1,596 | 1,600 | 98,000 |
| 2019/11/27 | 1,599 | 1,615 | 1,590 | 1,613 | 94,300 |
| 2019/11/26 | 1,620 | 1,629 | 1,574 | 1,586 | 99,900 |
| 2019/11/25 | 1,582 | 1,609 | 1,581 | 1,603 | 101,200 |
| 2019/11/22 | 1,546 | 1,577 | 1,546 | 1,564 | 42,900 |
| 2019/11/21 | 1,550 | 1,550 | 1,511 | 1,546 | 113,300 |
| 2019/11/20 | 1,571 | 1,583 | 1,553 | 1,563 | 76,700 |
| 2019/11/19 | 1,600 | 1,602 | 1,579 | 1,580 | 89,300 |
| 2019/11/18 | 1,608 | 1,616 | 1,600 | 1,611 | 72,800 |
| 2019/11/15 | 1,575 | 1,614 | 1,566 | 1,604 | 94,500 |
| 2019/11/14 | 1,622 | 1,631 | 1,575 | 1,579 | 105,700 |
| 2019/11/13 | 1,633 | 1,633 | 1,600 | 1,614 | 78,400 |
| 2019/11/12 | 1,626 | 1,642 | 1,613 | 1,628 | 122,400 |
| 2019/11/11 | 1,588 | 1,647 | 1,588 | 1,632 | 210,200 |
| 2019/11/08 | 1,526 | 1,625 | 1,525 | 1,587 | 247,900 |
| 2019/11/07 | 1,679 | 1,686 | 1,654 | 1,684 | 130,800 |
| 2019/11/06 | 1,696 | 1,696 | 1,669 | 1,687 | 117,200 |
| 2019/11/05 | 1,675 | 1,704 | 1,662 | 1,696 | 173,400 |
| 2019/11/01 | 1,644 | 1,661 | 1,631 | 1,659 | 85,400 |
| 2019/10/31 | 1,688 | 1,694 | 1,646 | 1,672 | 141,200 |
| 2019/10/30 | 1,700 | 1,711 | 1,667 | 1,673 | 229,600 |
| 2019/10/29 | 1,715 | 1,726 | 1,686 | 1,706 | 223,900 |
| 2019/10/28 | 1,725 | 1,727 | 1,688 | 1,691 | 113,800 |
| 2019/10/25 | 1,729 | 1,729 | 1,683 | 1,706 | 133,700 |
| 2019/10/24 | 1,723 | 1,728 | 1,691 | 1,698 | 110,900 |
| 2019/10/23 | 1,705 | 1,729 | 1,679 | 1,729 | 153,700 |
| 2019/10/21 | 1,683 | 1,706 | 1,668 | 1,682 | 129,500 |
| 2019/10/18 | 1,679 | 1,701 | 1,660 | 1,674 | 94,200 |
| 2019/10/17 | 1,692 | 1,703 | 1,659 | 1,663 | 141,200 |
| 2019/10/16 | 1,700 | 1,722 | 1,683 | 1,706 | 153,000 |
| 2019/10/15 | 1,661 | 1,704 | 1,661 | 1,678 | 205,200 |
| 2019/10/11 | 1,624 | 1,627 | 1,596 | 1,621 | 96,200 |
| 2019/10/10 | 1,596 | 1,616 | 1,561 | 1,615 | 150,300 |
| 2019/10/09 | 1,576 | 1,584 | 1,555 | 1,582 | 104,200 |
| 2019/10/08 | 1,597 | 1,618 | 1,571 | 1,599 | 91,600 |
| 2019/10/07 | 1,583 | 1,597 | 1,570 | 1,593 | 110,800 |
| 2019/10/04 | 1,572 | 1,589 | 1,545 | 1,580 | 91,000 |
| 2019/10/03 | 1,589 | 1,599 | 1,556 | 1,577 | 133,300 |
| 2019/10/02 | 1,604 | 1,632 | 1,600 | 1,629 | 105,500 |
| 2019/10/01 | 1,597 | 1,620 | 1,591 | 1,615 | 100,000 |
| 2019/09/30 | 1,585 | 1,613 | 1,569 | 1,606 | 117,500 |
| 2019/09/27 | 1,650 | 1,650 | 1,584 | 1,603 | 209,000 |
| 2019/09/26 | 1,657 | 1,670 | 1,642 | 1,648 | 172,100 |
| 2019/09/25 | 1,630 | 1,637 | 1,597 | 1,637 | 123,700 |
| 2019/09/24 | 1,620 | 1,635 | 1,609 | 1,620 | 97,500 |
| 2019/09/20 | 1,623 | 1,639 | 1,604 | 1,623 | 180,000 |
| 2019/09/19 | 1,616 | 1,655 | 1,616 | 1,631 | 135,600 |
| 2019/09/18 | 1,606 | 1,615 | 1,585 | 1,608 | 100,400 |
| 2019/09/17 | 1,583 | 1,606 | 1,550 | 1,603 | 115,600 |
| 2019/09/13 | 1,620 | 1,620 | 1,573 | 1,606 | 204,900 |
| 2019/09/12 | 1,626 | 1,633 | 1,599 | 1,620 | 213,700 |
| 2019/09/11 | 1,554 | 1,586 | 1,545 | 1,586 | 168,600 |
| 2019/09/10 | 1,555 | 1,579 | 1,535 | 1,557 | 162,900 |
| 2019/09/09 | 1,524 | 1,542 | 1,512 | 1,530 | 192,700 |
| 2019/09/06 | 1,482 | 1,520 | 1,475 | 1,513 | 176,900 |
| 2019/09/05 | 1,410 | 1,475 | 1,410 | 1,466 | 207,700 |
| 2019/09/04 | 1,429 | 1,437 | 1,396 | 1,409 | 111,700 |
| 2019/09/03 | 1,385 | 1,439 | 1,376 | 1,427 | 178,600 |
| 2019/09/02 | 1,410 | 1,433 | 1,397 | 1,400 | 210,400 |
| 2019/08/30 | 1,400 | 1,433 | 1,400 | 1,414 | 163,700 |
| 2019/08/29 | 1,385 | 1,407 | 1,374 | 1,390 | 125,500 |
| 2019/08/28 | 1,385 | 1,385 | 1,363 | 1,368 | 87,600 |
| 2019/08/27 | 1,369 | 1,396 | 1,362 | 1,378 | 99,200 |
| 2019/08/26 | 1,328 | 1,352 | 1,328 | 1,339 | 133,800 |
| 2019/08/23 | 1,408 | 1,414 | 1,384 | 1,388 | 86,800 |
| 2019/08/22 | 1,394 | 1,410 | 1,388 | 1,395 | 120,400 |
| 2019/08/21 | 1,362 | 1,372 | 1,346 | 1,369 | 130,400 |
| 2019/08/20 | 1,377 | 1,392 | 1,357 | 1,392 | 110,200 |
| 2019/08/19 | 1,340 | 1,373 | 1,330 | 1,369 | 135,700 |
| 2019/08/16 | 1,358 | 1,372 | 1,346 | 1,356 | 149,500 |
| 2019/08/15 | 1,369 | 1,393 | 1,354 | 1,382 | 141,300 |
| 2019/08/14 | 1,431 | 1,452 | 1,416 | 1,423 | 150,600 |
| 2019/08/13 | 1,407 | 1,417 | 1,375 | 1,391 | 202,000 |
| 2019/08/09 | 1,447 | 1,467 | 1,420 | 1,420 | 180,400 |
| 2019/08/08 | 1,425 | 1,457 | 1,418 | 1,433 | 218,700 |
| 2019/08/07 | 1,457 | 1,464 | 1,411 | 1,433 | 497,100 |
| 2019/08/06 | 1,260 | 1,483 | 1,257 | 1,463 | 1,101,800 |
| 2019/08/05 | 1,306 | 1,309 | 1,260 | 1,285 | 206,900 |
| 2019/08/02 | 1,338 | 1,350 | 1,305 | 1,310 | 153,700 |
| 2019/08/01 | 1,365 | 1,392 | 1,357 | 1,387 | 82,600 |
| 2019/07/31 | 1,390 | 1,416 | 1,383 | 1,386 | 123,000 |
| 2019/07/30 | 1,373 | 1,408 | 1,373 | 1,408 | 214,300 |
| 2019/07/29 | 1,399 | 1,399 | 1,366 | 1,371 | 77,400 |
| 2019/07/26 | 1,400 | 1,418 | 1,376 | 1,398 | 134,800 |
| 2019/07/25 | 1,442 | 1,442 | 1,401 | 1,414 | 177,000 |
| 2019/07/24 | 1,387 | 1,405 | 1,383 | 1,400 | 128,800 |
| 2019/07/23 | 1,357 | 1,398 | 1,357 | 1,383 | 150,600 |
| 2019/07/22 | 1,345 | 1,364 | 1,336 | 1,348 | 128,200 |
| 2019/07/19 | 1,302 | 1,353 | 1,300 | 1,344 | 162,200 |
| 2019/07/18 | 1,319 | 1,341 | 1,286 | 1,288 | 187,000 |
| 2019/07/17 | 1,338 | 1,349 | 1,321 | 1,324 | 90,300 |
| 2019/07/16 | 1,350 | 1,396 | 1,337 | 1,343 | 192,600 |
| 2019/07/12 | 1,341 | 1,347 | 1,313 | 1,340 | 425,100 |
| 2019/07/11 | 1,360 | 1,374 | 1,351 | 1,369 | 77,200 |
| 2019/07/10 | 1,341 | 1,370 | 1,340 | 1,358 | 122,600 |
| 2019/07/09 | 1,379 | 1,387 | 1,344 | 1,356 | 161,900 |
| 2019/07/08 | 1,400 | 1,407 | 1,378 | 1,387 | 120,600 |
| 2019/07/05 | 1,409 | 1,409 | 1,376 | 1,399 | 113,100 |
| 2019/07/04 | 1,373 | 1,411 | 1,366 | 1,409 | 159,100 |
| 2019/07/03 | 1,385 | 1,385 | 1,356 | 1,366 | 106,000 |
| 2019/07/02 | 1,376 | 1,394 | 1,364 | 1,391 | 107,700 |
| 2019/07/01 | 1,388 | 1,392 | 1,352 | 1,372 | 185,300 |
| 2019/06/28 | 1,344 | 1,359 | 1,328 | 1,354 | 215,400 |
| 2019/06/27 | 1,283 | 1,334 | 1,283 | 1,330 | 240,000 |
| 2019/06/26 | 1,278 | 1,291 | 1,257 | 1,267 | 147,800 |
| 2019/06/25 | 1,314 | 1,335 | 1,294 | 1,304 | 190,400 |
| 2019/06/24 | 1,327 | 1,327 | 1,284 | 1,309 | 201,300 |
| 2019/06/21 | 1,315 | 1,344 | 1,292 | 1,340 | 423,500 |
| 2019/06/20 | 1,284 | 1,297 | 1,241 | 1,293 | 234,900 |
| 2019/06/19 | 1,244 | 1,295 | 1,240 | 1,284 | 363,800 |
| 2019/06/18 | 1,250 | 1,269 | 1,215 | 1,219 | 345,900 |
| 2019/06/17 | 1,278 | 1,291 | 1,248 | 1,248 | 221,000 |
| 2019/06/14 | 1,264 | 1,287 | 1,251 | 1,273 | 263,100 |
| 2019/06/13 | 1,306 | 1,306 | 1,264 | 1,271 | 319,400 |
| 2019/06/12 | 1,330 | 1,331 | 1,309 | 1,318 | 208,600 |
| 2019/06/11 | 1,343 | 1,343 | 1,312 | 1,330 | 154,700 |
| 2019/06/10 | 1,340 | 1,354 | 1,331 | 1,342 | 214,100 |
| 2019/06/07 | 1,319 | 1,352 | 1,308 | 1,325 | 200,800 |
| 2019/06/06 | 1,340 | 1,343 | 1,310 | 1,310 | 143,300 |
| 2019/06/05 | 1,322 | 1,355 | 1,317 | 1,332 | 188,200 |
| 2019/06/04 | 1,246 | 1,293 | 1,246 | 1,288 | 175,000 |
| 2019/06/03 | 1,247 | 1,285 | 1,236 | 1,261 | 283,300 |
| 2019/05/31 | 1,315 | 1,320 | 1,290 | 1,293 | 195,500 |
| 2019/05/30 | 1,304 | 1,325 | 1,297 | 1,323 | 226,900 |
| 2019/05/29 | 1,330 | 1,348 | 1,312 | 1,325 | 162,200 |
| 2019/05/28 | 1,327 | 1,366 | 1,317 | 1,357 | 351,400 |
| 2019/05/27 | 1,329 | 1,345 | 1,314 | 1,322 | 123,300 |
| 2019/05/24 | 1,307 | 1,358 | 1,305 | 1,330 | 168,400 |
| 2019/05/23 | 1,337 | 1,348 | 1,302 | 1,330 | 295,400 |
| 2019/05/22 | 1,360 | 1,378 | 1,348 | 1,349 | 371,500 |
| 2019/05/21 | 1,369 | 1,375 | 1,347 | 1,360 | 355,000 |
| 2019/05/20 | 1,457 | 1,457 | 1,402 | 1,404 | 259,300 |
| 2019/05/17 | 1,455 | 1,492 | 1,453 | 1,470 | 158,900 |
| 2019/05/16 | 1,478 | 1,497 | 1,452 | 1,458 | 244,500 |
| 2019/05/15 | 1,440 | 1,481 | 1,411 | 1,473 | 338,700 |
| 2019/05/14 | 1,427 | 1,445 | 1,408 | 1,439 | 400,600 |
| 2019/05/13 | 1,500 | 1,517 | 1,422 | 1,508 | 551,800 |
| 2019/05/10 | 1,666 | 1,742 | 1,656 | 1,670 | 224,500 |
| 2019/05/09 | 1,703 | 1,716 | 1,663 | 1,668 | 189,000 |
| 2019/05/08 | 1,762 | 1,765 | 1,715 | 1,725 | 215,900 |
| 2019/05/07 | 1,863 | 1,871 | 1,788 | 1,793 | 177,100 |
| 2019/04/26 | 1,869 | 1,869 | 1,827 | 1,858 | 208,100 |
| 2019/04/25 | 1,895 | 1,916 | 1,887 | 1,894 | 171,600 |
| 2019/04/24 | 1,930 | 1,938 | 1,875 | 1,900 | 270,900 |
| 2019/04/23 | 1,977 | 1,992 | 1,923 | 1,927 | 190,300 |
| 2019/04/22 | 1,947 | 1,971 | 1,934 | 1,969 | 134,600 |
| 2019/04/19 | 1,940 | 1,959 | 1,932 | 1,955 | 106,900 |
| 2019/04/18 | 1,933 | 1,947 | 1,916 | 1,923 | 147,700 |
| 2019/04/17 | 1,875 | 1,927 | 1,875 | 1,925 | 81,100 |
| 2019/04/16 | 1,914 | 1,914 | 1,874 | 1,880 | 124,400 |
| 2019/04/15 | 1,881 | 1,924 | 1,874 | 1,917 | 144,100 |
| 2019/04/12 | 1,870 | 1,870 | 1,836 | 1,841 | 69,000 |
| 2019/04/11 | 1,870 | 1,881 | 1,852 | 1,857 | 82,300 |
| 2019/04/10 | 1,857 | 1,879 | 1,845 | 1,876 | 87,600 |
| 2019/04/09 | 1,837 | 1,884 | 1,827 | 1,882 | 198,900 |
| 2019/04/08 | 1,879 | 1,895 | 1,815 | 1,821 | 149,600 |
| 2019/04/05 | 1,868 | 1,892 | 1,859 | 1,869 | 223,400 |
| 2019/04/04 | 1,830 | 1,899 | 1,830 | 1,856 | 387,600 |
| 2019/04/03 | 1,810 | 1,862 | 1,809 | 1,855 | 270,300 |
| 2019/04/02 | 1,851 | 1,866 | 1,813 | 1,820 | 225,300 |
| 2019/04/01 | 1,805 | 1,846 | 1,788 | 1,837 | 154,600 |
| 2019/03/29 | 1,750 | 1,787 | 1,743 | 1,765 | 178,000 |
| 2019/03/28 | 1,804 | 1,804 | 1,764 | 1,769 | 162,400 |
| 2019/03/27 | 1,804 | 1,840 | 1,787 | 1,819 | 181,800 |
| 2019/03/26 | 1,783 | 1,832 | 1,765 | 1,830 | 192,000 |
| 2019/03/25 | 1,800 | 1,800 | 1,738 | 1,752 | 202,700 |
| 2019/03/22 | 1,793 | 1,852 | 1,791 | 1,843 | 260,000 |
| 2019/03/20 | 1,805 | 1,822 | 1,790 | 1,800 | 199,800 |
| 2019/03/19 | 1,844 | 1,844 | 1,813 | 1,818 | 147,100 |
| 2019/03/18 | 1,850 | 1,851 | 1,827 | 1,840 | 185,300 |
| 2019/03/15 | 1,831 | 1,861 | 1,823 | 1,827 | 468,700 |
| 2019/03/14 | 1,859 | 1,873 | 1,832 | 1,867 | 170,300 |
| 2019/03/13 | 1,839 | 1,857 | 1,819 | 1,824 | 87,500 |
| 2019/03/12 | 1,853 | 1,898 | 1,852 | 1,869 | 150,400 |
| 2019/03/11 | 1,851 | 1,862 | 1,826 | 1,854 | 111,300 |
| 2019/03/08 | 1,897 | 1,901 | 1,847 | 1,857 | 182,800 |
| 2019/03/07 | 1,981 | 1,990 | 1,908 | 1,920 | 135,900 |
| 2019/03/06 | 1,924 | 1,968 | 1,919 | 1,961 | 259,400 |
| 2019/03/05 | 1,993 | 2,005 | 1,941 | 1,949 | 254,200 |
| 2019/03/04 | 1,991 | 2,028 | 1,991 | 2,004 | 242,600 |
| 2019/03/01 | 1,956 | 1,996 | 1,944 | 1,951 | 259,600 |
| 2019/02/28 | 2,000 | 2,007 | 1,910 | 1,928 | 282,800 |
| 2019/02/27 | 1,992 | 2,005 | 1,974 | 1,988 | 163,400 |
| 2019/02/26 | 2,047 | 2,056 | 1,993 | 2,000 | 197,000 |
| 2019/02/25 | 2,051 | 2,064 | 2,027 | 2,047 | 171,400 |
| 2019/02/22 | 2,046 | 2,068 | 2,031 | 2,042 | 232,800 |
| 2019/02/21 | 2,100 | 2,108 | 2,047 | 2,078 | 298,400 |
| 2019/02/20 | 2,178 | 2,189 | 2,114 | 2,137 | 293,100 |
| 2019/02/19 | 2,207 | 2,218 | 2,182 | 2,202 | 163,500 |
| 2019/02/18 | 2,214 | 2,274 | 2,208 | 2,240 | 238,800 |
| 2019/02/15 | 2,030 | 2,239 | 2,030 | 2,208 | 478,200 |
| 2019/02/14 | 1,938 | 2,020 | 1,938 | 2,020 | 250,700 |
| 2019/02/13 | 1,999 | 2,013 | 1,909 | 1,919 | 360,200 |
| 2019/02/12 | 1,949 | 2,005 | 1,949 | 1,995 | 128,200 |
| 2019/02/08 | 1,972 | 2,003 | 1,923 | 1,930 | 153,200 |
| 2019/02/07 | 1,970 | 2,017 | 1,959 | 2,006 | 158,100 |
| 2019/02/06 | 1,998 | 2,019 | 1,982 | 1,993 | 110,600 |
| 2019/02/05 | 1,987 | 2,019 | 1,975 | 2,000 | 150,700 |
| 2019/02/04 | 1,886 | 1,984 | 1,886 | 1,975 | 212,400 |
| 2019/02/01 | 1,902 | 1,915 | 1,871 | 1,877 | 145,300 |
| 2019/01/31 | 1,944 | 1,962 | 1,905 | 1,908 | 154,000 |
| 2019/01/30 | 1,892 | 1,954 | 1,879 | 1,910 | 199,300 |
| 2019/01/29 | 1,873 | 1,891 | 1,826 | 1,873 | 160,200 |
| 2019/01/28 | 1,911 | 1,947 | 1,894 | 1,908 | 139,900 |
| 2019/01/25 | 1,829 | 1,906 | 1,802 | 1,892 | 213,800 |
| 2019/01/24 | 1,830 | 1,866 | 1,815 | 1,850 | 73,000 |
| 2019/01/23 | 1,837 | 1,864 | 1,792 | 1,827 | 142,600 |
| 2019/01/22 | 1,897 | 1,918 | 1,851 | 1,870 | 122,000 |
| 2019/01/21 | 1,939 | 1,953 | 1,883 | 1,893 | 123,100 |
| 2019/01/18 | 1,915 | 1,929 | 1,882 | 1,899 | 105,700 |
| 2019/01/17 | 1,960 | 1,972 | 1,905 | 1,916 | 110,900 |
| 2019/01/16 | 1,919 | 1,972 | 1,919 | 1,960 | 144,500 |
| 2019/01/15 | 1,839 | 1,919 | 1,833 | 1,905 | 89,000 |
| 2019/01/11 | 1,838 | 1,889 | 1,838 | 1,858 | 113,300 |
| 2019/01/10 | 1,837 | 1,859 | 1,807 | 1,825 | 123,700 |
| 2019/01/09 | 1,861 | 1,881 | 1,836 | 1,842 | 98,500 |
| 2019/01/08 | 1,847 | 1,896 | 1,832 | 1,864 | 191,500 |
| 2019/01/07 | 1,784 | 1,844 | 1,774 | 1,818 | 206,000 |
| 2019/01/04 | 1,660 | 1,727 | 1,630 | 1,715 | 297,000 |