[6914 東証1部] オプテックスグループ 日足 時系列データ

[6914 東証1部] オプテックスグループ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283130.003155.003090.003090.0042200131454500
2017-04-273050.003115.003035.003115.0087800270683000
2017-04-263060.003090.003055.003065.0040000122823500
2017-04-253020.003050.002995.003030.0078200236203300
2017-04-242943.003010.002941.002999.0070000208956700
2017-04-212931.002931.002896.002922.002990087148300
2017-04-202900.002913.002877.002894.0042500122989100
2017-04-192868.002926.002868.002900.0050100145641200
2017-04-182900.002911.002877.002895.0061800179189700
2017-04-172780.002857.002780.002855.0044500126172100
2017-04-142827.002829.002796.002798.0053600150683000
2017-04-132851.002867.002829.002855.0086300245866400
2017-04-122879.002920.002863.002899.0091700265673500
2017-04-112922.002958.002874.002883.00136100394368200
2017-04-102940.002940.002894.002909.0043900127732700
2017-04-072891.002949.002878.002920.0067800197546500
2017-04-062905.002932.002884.002893.0094800275035100
2017-04-052888.002924.002855.002899.00154600447357000
2017-04-042958.002959.002890.002917.0080400235156900
2017-04-033040.003050.002971.002997.0084900254848300
2017-03-313180.003195.003025.003035.00120200369765000
2017-03-303225.003230.003155.003165.0067400214708000
2017-03-293185.003235.003160.003210.0090400289354000
2017-03-283060.003140.003060.003130.0053100165565000
2017-03-273100.003145.003045.003055.0068600211330000
2017-03-243080.003130.002983.003125.00106600327316900
2017-03-233095.003135.003090.003120.0061500191565500
2017-03-223140.003155.003110.003110.0040400126405000
2017-03-213160.003240.003135.003230.0061600197194500
2017-03-173175.003215.003145.003205.0068000217182500
2017-03-163115.003210.003025.003210.0094200295563500
2017-03-153230.003245.003135.003150.0085100270021500
2017-03-143295.003315.003215.003230.0077500250640500
2017-03-133280.003320.003245.003285.0044700146968000
2017-03-103280.003335.003265.003300.0097200320373000
2017-03-093250.003285.003220.003235.0090400293366000
2017-03-083200.003260.003180.003240.0069700224810500
2017-03-073165.003210.003165.003175.0035600113001000
2017-03-063160.003215.003145.003185.0040700129615500
2017-03-033155.003265.003155.003170.0084300269733500
2017-03-023105.003175.003075.003165.00110000345127500
2017-03-013020.003080.002991.003070.0093700285227300
2017-02-283005.003050.002986.002991.0091100274078500
2017-02-272941.003035.002916.002997.00241100719374400
2017-02-243170.003200.002902.002925.00309600938788600
2017-02-233170.003205.003150.003170.0080200254866000
2017-02-223175.003200.003130.003160.0088000278524000
2017-02-213150.003185.003115.003180.0062800198383500
2017-02-203125.003145.003090.003145.0043100134735000
2017-02-173100.003180.003090.003125.0075900237077000
2017-02-163060.003195.003055.003130.00150200471378500
2017-02-153000.003070.002982.003045.00168200510688600
2017-02-142950.003010.002780.002964.00269000792145300
2017-02-132930.002947.002908.002940.0085600250859800
2017-02-102891.002905.002854.002903.0062100179236400
2017-02-092867.002898.002843.002866.0057000163954100
2017-02-082857.002879.002835.002863.0066400189598000
2017-02-072835.002883.002830.002836.00132900379349300
2017-02-062826.002855.002806.002835.0087900248383500
2017-02-032744.002791.002742.002784.00137000379457500
2017-02-022667.002743.002663.002735.00184300501317000
2017-02-012635.002657.002614.002655.0084000222115400
2017-01-312586.002654.002586.002634.0070000184384900
2017-01-302585.002618.002561.002611.0075800196881800
2017-01-272624.002627.002577.002596.0065900171052100
2017-01-262634.002655.002606.002623.0085500224517800
2017-01-252615.002643.002586.002624.0064400168258900
2017-01-242600.002623.002572.002594.0044700116053500
2017-01-232583.002619.002574.002601.003620094142100
2017-01-202570.002608.002567.002603.0041900108501700
2017-01-192616.002626.002587.002614.0043800114335900
2017-01-182569.002600.002557.002591.0063200162609900
2017-01-172589.002598.002567.002576.0061200157745700
2017-01-162576.002606.002561.002589.0061900159933500
2017-01-132575.002616.002572.002593.0057400148863000
2017-01-122565.002605.002559.002583.0074400192049500
2017-01-112603.002608.002566.002595.0098600255216800
2017-01-102625.002634.002589.002599.0071400186374500
2017-01-062589.002635.002574.002615.0072200188672300
2017-01-052585.002657.002582.002629.00155300407532500
2017-01-042573.002600.002550.002574.0067400173683900
2016-12-302537.002575.002520.002558.0067600172481800
2016-12-292558.002559.002509.002558.0077300196195100
2016-12-282560.002615.002548.002579.0066800172358400
2016-12-272594.002599.002574.002585.0094300243907500
2016-12-262583.002604.002576.002594.0078500203474900
2016-12-222556.002568.002519.002540.0068500173817700
2016-12-212611.002611.002553.002558.0097000249816600
2016-12-202565.002618.002548.002616.00169300439280800
2016-12-192596.002640.002537.002559.00125800324196300
2016-12-162540.002621.002540.002597.00203200526483100
2016-12-152486.002528.002476.002520.00131000328690800
2016-12-142475.002512.002465.002494.00150900375419600
2016-12-132409.002463.002373.002435.00324500784748600
2016-12-122413.002414.002360.002375.00207500493933500
2016-12-092436.002448.002399.002412.00154500373057700
2016-12-082463.002463.002428.002454.0069200169247800
2016-12-072445.002453.002402.002436.00113800276164000
2016-12-062510.002514.002434.002441.00165600406302000
2016-12-052510.002510.002450.002485.00161300399335400
2016-12-022645.002645.002513.002532.00321700818530400
2016-12-012835.002836.002643.002652.00281000760361000
2016-11-302870.002879.002838.002864.0049600141734800
2016-11-292889.002889.002841.002865.0043500124509200
2016-11-282895.002933.002852.002925.0064600187120800
2016-11-252970.002987.002936.002945.0050000147779700
2016-11-243035.003040.002971.002987.0052900158491700
2016-11-223000.003020.002942.003005.0070000208613700
2016-11-213030.003085.003010.003030.0059000179307000
2016-11-182895.003050.002875.003030.00184500552500700
2016-11-172757.002859.002753.002826.00108100303821600
2016-11-162799.002799.002736.002761.0047700131610500
2016-11-152800.002831.002730.002759.0056000154662000
2016-11-142814.002830.002776.002790.0078500219311200
2016-11-112950.002950.002796.002822.0090100257176800
2016-11-102972.003035.002965.002974.00148800446193300
2016-11-092875.002970.002701.002758.00198500561483000
2016-11-082635.002896.002632.002875.00264100743400700
2016-11-072548.002588.002507.002572.0078800201123100
2016-11-042575.002577.002526.002548.0072300184165800
2016-11-022628.002629.002562.002595.0074300192508400
2016-11-012698.002698.002642.002667.0045900122161400
2016-10-312660.002684.002640.002679.003160084341000
2016-10-282680.002683.002659.002669.0058500156181500
2016-10-272641.002679.002618.002650.0070500187110300
2016-10-262641.002641.002572.002635.0050100131427000
2016-10-252598.002628.002584.002625.0068700179369700
2016-10-242612.002636.002571.002581.0070900184401300
2016-10-212700.002700.002627.002638.0058600155688800
2016-10-202644.002698.002635.002694.0049600132700200
2016-10-192611.002650.002590.002650.0043000113009500
2016-10-182610.002616.002593.002611.002460064068200
2016-10-172603.002605.002577.002600.002010052171100
2016-10-142594.002620.002585.002609.0042300110059500
2016-10-132618.002620.002583.002594.0039200101904200
2016-10-122595.002617.002590.002598.0057000148440300
2016-10-112569.002619.002569.002610.0056400146745400
2016-10-072619.002619.002544.002562.0063300162930700
2016-10-062588.002659.002588.002619.00110600290738200
2016-10-052483.002578.002483.002570.00146200371872500
2016-10-042403.002473.002387.002472.0059200144803300
2016-10-032428.002440.002389.002398.0047600114750300
2016-09-302391.002430.002359.002390.0063500152435400
2016-09-292440.002445.002413.002431.0046200111989100
2016-09-282423.002433.002387.002410.0050400121314200
2016-09-272393.002433.002345.002433.0068400164182900
2016-09-262420.002447.002393.002405.0047900115627100
2016-09-232379.002409.002354.002407.0056000133711300
2016-09-212339.002379.002310.002377.0070900166369600
2016-09-202269.002326.002240.002320.0059500137228400
2016-09-162249.002279.002237.002279.0049400111839600
2016-09-152284.002290.002230.002241.004350097651300
2016-09-142269.002326.002263.002285.003670084092900
2016-09-132283.002312.002281.002304.0061500141118900
2016-09-122272.002289.002230.002245.0063200142780100
2016-09-092324.002377.002313.002320.0048200112032700
2016-09-082361.002368.002325.002358.0067900159582700
2016-09-072337.002359.002304.002357.00124700291451300
2016-09-062398.002424.002360.002391.00194200464216600
2016-09-052273.002355.002243.002350.00138600321332200
2016-09-022200.002261.002200.002258.0075700169194200
2016-09-012182.002207.002169.002194.004250093108100
2016-08-312171.002179.002155.002175.002250048814600
2016-08-302142.002153.002128.002149.001800038565400
2016-08-292130.002156.002126.002136.003770080670500
2016-08-262155.002155.002108.002111.0047800101458100
2016-08-252180.002192.002166.002173.001660036118900
2016-08-242165.002193.002148.002164.003800082285900
2016-08-232139.002206.002139.002170.003880084492900
2016-08-222180.002184.002127.002161.0087800189105800
2016-08-192179.002204.002162.002198.003700080917900
2016-08-182258.002280.002176.002180.0067300148915600
2016-08-172211.002295.002201.002279.00114500259794500
2016-08-162250.002280.002233.002240.0099200223232300
2016-08-152234.002275.002220.002226.0051200114760600
2016-08-122248.002259.002214.002249.004160093217200
2016-08-102230.002247.002210.002228.004150092558300
2016-08-092197.002229.002168.002228.0074200163131200
2016-08-082191.002218.002173.002192.00126500277565200
2016-08-052230.002254.002190.002207.00130000287820100
2016-08-042299.002300.002208.002247.00193500434328800
2016-08-032325.002370.002295.002332.0098000228672800
2016-08-022348.002370.002329.002329.0051200120053100
2016-08-012370.002390.002327.002369.0061500145117800
2016-07-292445.002472.002325.002392.00212500505187800
2016-07-282533.002534.002451.002455.00133500331415600
2016-07-272450.002527.002427.002511.00208000517994000
2016-07-262581.002602.002392.002451.00254000622473900
2016-07-252790.002842.002621.002631.00333000901337700
2016-07-222851.002971.002851.002940.0094300276515700
2016-07-212935.002940.002862.002894.003070088837800
2016-07-202877.002909.002831.002906.0072900209504300
2016-07-192900.002908.002845.002893.0087000250430000
2016-07-152845.002949.002797.002908.00148700430369300
2016-07-142805.002838.002769.002780.0044500124455300
2016-07-132803.002859.002771.002805.00169700478012600
2016-07-122727.002771.002707.002725.0081500223017800
2016-07-112588.002687.002575.002646.0069800184574400
2016-07-082648.002659.002551.002559.003730096862500
2016-07-072700.002700.002626.002651.00156700418756500
2016-07-062605.002671.002572.002650.00144900379847500
2016-07-052633.002670.002623.002631.0093700247059400
2016-07-042687.002714.002656.002668.0062900168895500
2016-07-012638.002733.002623.002690.0098000263603100
2016-06-302702.002712.002620.002626.0079200210022100
2016-06-292670.002698.002600.002691.00118000314344200
2016-06-282595.002684.002566.002653.00110000290014000
2016-06-272600.002644.002502.002588.00155100401545400
2016-06-242801.002824.002506.002581.00158900420184000
2016-06-232780.002800.002723.002770.0089500246488800
2016-06-222863.002865.002742.002776.00108200302717900
2016-06-212855.002903.002830.002890.0099600286027200
2016-06-202849.002910.002847.002885.0054500157110700
2016-06-172842.002869.002794.002813.00122100344621100
2016-06-162986.003020.002843.002869.0097700283404700
2016-06-152981.003000.002907.002936.00163300480579000
2016-06-143070.003070.002933.003000.00121400363833800
2016-06-133175.003190.003085.003135.00107700337258000
2016-06-103350.003355.003235.003245.00105000344803500
2016-06-093400.003410.003330.003375.0060200203335000
2016-06-083330.003350.003285.003350.0087800291184000
2016-06-073440.003450.003310.003350.00115600387502500
2016-06-063440.003505.003380.003455.00118200408171500
2016-06-033385.003555.003385.003550.00119400415496000
2016-06-023425.003425.003320.003370.0078700264960500
2016-06-013490.003550.003430.003465.0086300301364000
2016-05-313445.003545.003415.003490.004264001483972500
2016-05-303325.003380.003280.003375.0072800243696000
2016-05-273285.003315.003255.003290.0052600172714000
2016-05-263285.003295.003200.003260.0040700132674000
2016-05-253310.003320.003245.003255.0042600139549000
2016-05-243290.003320.003250.003265.0061800203317000
2016-05-233355.003355.003215.003300.00104700343365500
2016-05-203130.003315.003125.003290.00142800465712500
2016-05-193095.003240.003090.003145.00102000322634500
2016-05-183120.003135.003030.003055.0053900165637000
2016-05-173080.003140.003080.003120.0039300122406500
2016-05-163095.003145.003080.003085.0086100267361500
2016-05-133020.003100.002995.003070.0094400287854700
2016-05-123060.003100.003015.003035.0087600267131500
2016-05-113065.003120.003055.003085.00133400412038500
2016-05-103110.003195.002985.003080.005913001820239700
2016-05-093590.003600.003265.003455.00156300537761500
2016-05-063490.003610.003445.003600.00119100422021000
2016-05-023460.003520.003435.003510.0050100174131500
2016-04-283585.003650.003510.003545.00120600431122500
2016-04-273600.003635.003530.003570.00129500462694000
2016-04-263700.003740.003570.003600.00114900418209000
2016-04-253735.003750.003605.003630.00127500464710000
2016-04-223860.003880.003670.003800.00164200620812500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog