[6914 東証1部] オプテックス 日足 時系列データ

[6914 東証1部] オプテックス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-04-213855.004015.003815.004005.00107100422532000
2016-04-203870.003895.003795.003830.0056000214917000
2016-04-193885.003910.003770.003805.0086200328448000
2016-04-183715.003835.003715.003785.0053800203201500
2016-04-153765.003890.003750.003885.0052500202164000
2016-04-143860.003880.003770.003830.00114700438243500
2016-04-133700.003965.003700.003850.00171100660985000
2016-04-123630.003645.003555.003585.0062400223988500
2016-04-113585.003645.003540.003630.0070100251710500
2016-04-083365.003610.003330.003580.00118300416338500
2016-04-073335.003440.003320.003380.0080900273288500
2016-04-063380.003385.003305.003345.0091900306925000
2016-04-053535.003560.003400.003415.0070500243120000
2016-04-043565.003625.003510.003560.0088100314445500
2016-04-013665.003685.003550.003580.00135600488079500
2016-03-313655.003655.003545.003595.00125000449320000
2016-03-303585.003670.003505.003665.00125400452601500
2016-03-293445.003540.003420.003540.00107700376144500
2016-03-283360.003490.003350.003430.0081700278595500
2016-03-253420.003470.003345.003350.0080300273054500
2016-03-243365.003445.003305.003405.0076600260961500
2016-03-233300.003395.003285.003365.0071200238411000
2016-03-223400.003490.003220.003260.00161900533960500
2016-03-183370.003470.003350.003425.00180800619493500
2016-03-173295.003360.003260.003350.00118500392871000
2016-03-163225.003295.003225.003285.0098300322088000
2016-03-153105.003260.003095.003225.00126500403943000
2016-03-143085.003145.003055.003105.0079500246832000
2016-03-112979.003080.002958.003030.00133300404865400
2016-03-102970.003040.002947.003025.0083200250483700
2016-03-092895.002926.002880.002913.0069300201211300
2016-03-082887.002914.002795.002895.0062200178175700
2016-03-072901.002915.002832.002899.0097500280026900
2016-03-042898.002928.002849.002896.0062700181287100
2016-03-032924.002960.002836.002915.0096100279067200
2016-03-022906.002934.002871.002906.0088000255955000
2016-03-012852.002887.002798.002856.0075700214708000
2016-02-292934.002984.002874.002890.00122900358506200
2016-02-262947.003025.002890.002896.0076400226061700
2016-02-252779.002920.002779.002909.0052000150114000
2016-02-242692.002800.002690.002757.0038700106497900
2016-02-232775.002832.002693.002718.0068400187821900
2016-02-222758.002789.002725.002770.0041000113148500
2016-02-192698.002783.002696.002769.0051300140397100
2016-02-182720.002797.002720.002759.0076400210817900
2016-02-172613.002718.002593.002641.0070600187015400
2016-02-162626.002720.002569.002622.00105500280373600
2016-02-152564.002690.002471.002640.0093300242552000
2016-02-122271.002420.002224.002314.00181500417787000
2016-02-102551.002600.002433.002471.0059300148003500
2016-02-092818.002868.002511.002537.00175200463906900
2016-02-082800.002984.002800.002968.0090500263166000
2016-02-052799.002837.002757.002802.0068200190743300
2016-02-042810.002851.002781.002799.0060300169252100
2016-02-032823.002919.002764.002861.0062000176003400
2016-02-023080.003080.002885.002903.0097300286976700
2016-02-012898.003175.002884.003115.00167200510991400
2016-01-292886.003010.002852.002998.00124700367438200
2016-01-282886.002960.002878.002885.00110000320773500
2016-01-272728.002947.002702.002931.00134300388039100
2016-01-262640.002672.002628.002632.002390063278600
2016-01-252800.002800.002703.002717.0054100148713900
2016-01-222695.002718.002599.002718.0052000138831700
2016-01-212624.002698.002595.002595.0070600186290000
2016-01-202653.002720.002633.002647.0094600251498900
2016-01-192642.002695.002591.002635.0059100155575600
2016-01-182571.002665.002571.002650.0049100128770400
2016-01-152723.002768.002643.002657.0058200156471500
2016-01-142709.002741.002630.002685.0066000176635400
2016-01-132661.002810.002661.002799.0068300188180400
2016-01-122757.002783.002631.002639.0087200234231700
2016-01-082811.002846.002750.002757.0068000189513800
2016-01-072818.002871.002804.002843.0083200236647700
2016-01-062908.002921.002790.002835.0056200159570100
2016-01-052903.002951.002893.002897.0061600179685000
2016-01-042960.003005.002904.002948.0083600246263600
2015-12-302927.003035.002850.003015.00142000419608200
2015-12-292821.002885.002797.002877.0052900150553400
2015-12-282815.002879.002784.002819.00119800338009400
2015-12-252878.002893.002826.002862.0084600242271000
2015-12-242964.002978.002916.002927.0046900138192700
2015-12-223045.003045.002908.002958.00110900327756200
2015-12-212990.003065.002954.003055.00109600331735400
2015-12-183180.003235.002999.003030.00275100852633700
2015-12-172930.003200.002925.003190.004169001294006600
2015-12-162879.002982.002824.002851.00283500824285800
2015-12-152710.002760.002683.002689.0049100132960200
2015-12-142628.002698.002625.002692.0054300144743400
2015-12-112747.002787.002706.002715.0066300182219300
2015-12-102745.002765.002718.002744.00105400289277700
2015-12-092689.002760.002689.002738.00101300277395500
2015-12-082702.002736.002679.002689.002770074736300
2015-12-072680.002746.002680.002732.0045300123535200
2015-12-042680.002696.002656.002657.003090082594600
2015-12-032697.002748.002676.002739.003500095441900

   ※ 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