オーテック(1736)の株価時系列情報
オーテック(1736)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 |
|---|---|---|---|---|---|
| 2002/12/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2002/12/25 | 265 | 265 | 240 | 250 | 126,000 |
| 2002/12/24 | 255 | 265 | 255 | 265 | 33,000 |
| 2002/12/20 | 257 | 257 | 257 | 257 | 16,000 |
| 2002/12/19 | 258 | 258 | 255 | 258 | 9,000 |
| 2002/12/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/12/17 | 270 | 270 | 270 | 270 | 30,000 |
| 2002/12/16 | 275 | 275 | 270 | 270 | 5,000 |
| 2002/12/13 | 275 | 275 | 265 | 265 | 9,000 |
| 2002/12/12 | 270 | 275 | 265 | 265 | 8,000 |
| 2002/12/09 | 270 | 285 | 265 | 270 | 24,000 |
| 2002/12/06 | 275 | 275 | 255 | 260 | 26,000 |
| 2002/12/03 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/11/29 | 295 | 295 | 295 | 295 | 2,000 |
| 2002/11/22 | 285 | 290 | 285 | 290 | 9,000 |
| 2002/11/21 | 290 | 290 | 285 | 290 | 9,000 |
| 2002/11/20 | 290 | 290 | 290 | 290 | 2,000 |
| 2002/11/19 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/11/15 | 305 | 305 | 305 | 305 | 6,000 |
| 2002/11/12 | 300 | 310 | 300 | 300 | 8,000 |
| 2002/11/08 | 295 | 300 | 295 | 300 | 3,000 |
| 2002/11/06 | 300 | 305 | 300 | 305 | 3,000 |
| 2002/10/31 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/10/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/10/29 | 305 | 305 | 305 | 305 | 4,000 |
| 2002/10/25 | 305 | 305 | 305 | 305 | 2,000 |
| 2002/10/24 | 305 | 310 | 305 | 310 | 7,000 |
| 2002/10/21 | 300 | 305 | 300 | 305 | 2,000 |
| 2002/10/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/10/15 | 320 | 325 | 315 | 315 | 9,000 |
| 2002/10/11 | 316 | 316 | 310 | 316 | 3,000 |
| 2002/10/10 | 320 | 320 | 320 | 320 | 20,000 |
| 2002/10/09 | 319 | 319 | 319 | 319 | 2,000 |
| 2002/10/07 | 320 | 320 | 320 | 320 | 101,000 |
| 2002/10/03 | 305 | 305 | 305 | 305 | 2,000 |
| 2002/09/30 | 325 | 325 | 310 | 310 | 3,000 |
| 2002/09/25 | 310 | 310 | 310 | 310 | 11,000 |
| 2002/09/24 | 317 | 320 | 317 | 320 | 8,000 |
| 2002/09/19 | 315 | 315 | 315 | 315 | 3,000 |
| 2002/09/18 | 317 | 317 | 317 | 317 | 1,000 |
| 2002/09/13 | 325 | 335 | 315 | 315 | 22,000 |
| 2002/09/10 | 321 | 321 | 320 | 320 | 10,000 |
| 2002/09/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/09/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/09/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/09/04 | 325 | 325 | 320 | 320 | 23,000 |
| 2002/09/02 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/08/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/23 | 325 | 335 | 315 | 320 | 14,000 |
| 2002/08/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2002/08/15 | 335 | 345 | 330 | 330 | 18,000 |
| 2002/08/14 | 330 | 335 | 330 | 335 | 6,000 |
| 2002/08/09 | 330 | 340 | 330 | 340 | 2,000 |
| 2002/08/06 | 322 | 325 | 322 | 325 | 2,000 |
| 2002/08/05 | 325 | 325 | 320 | 320 | 3,000 |
| 2002/07/31 | 320 | 320 | 315 | 315 | 4,000 |
| 2002/07/30 | 325 | 325 | 315 | 315 | 4,000 |
| 2002/07/29 | 325 | 350 | 325 | 335 | 14,000 |
| 2002/07/26 | 320 | 320 | 320 | 320 | 4,000 |
| 2002/07/25 | 330 | 330 | 330 | 330 | 5,000 |
| 2002/07/24 | 315 | 345 | 315 | 335 | 36,000 |
| 2002/07/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/07/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/07/19 | 310 | 320 | 310 | 320 | 2,000 |
| 2002/07/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/07/17 | 320 | 325 | 320 | 325 | 6,000 |
| 2002/07/16 | 340 | 340 | 330 | 330 | 3,000 |
| 2002/07/15 | 365 | 365 | 350 | 350 | 14,000 |
| 2002/07/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/07/02 | 325 | 325 | 325 | 325 | 2,000 |
| 2002/06/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/06/24 | 320 | 330 | 320 | 330 | 6,000 |
| 2002/06/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/06/18 | 370 | 380 | 350 | 350 | 26,000 |
| 2002/06/17 | 320 | 340 | 320 | 340 | 4,000 |
| 2002/06/14 | 330 | 350 | 330 | 350 | 15,000 |
| 2002/06/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2002/06/06 | 305 | 315 | 305 | 315 | 3,000 |
| 2002/06/04 | 325 | 325 | 325 | 325 | 2,000 |
| 2002/05/31 | 340 | 340 | 330 | 330 | 3,000 |
| 2002/05/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/05/24 | 330 | 350 | 330 | 340 | 20,000 |
| 2002/05/22 | 319 | 325 | 319 | 325 | 4,000 |
| 2002/05/20 | 310 | 310 | 305 | 310 | 3,000 |
| 2002/05/17 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/05/16 | 320 | 330 | 320 | 330 | 4,000 |
| 2002/05/15 | 330 | 330 | 330 | 330 | 6,000 |
| 2002/04/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2002/04/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/04/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/04/24 | 325 | 330 | 295 | 320 | 12,000 |
| 2002/04/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2002/04/15 | 310 | 330 | 310 | 315 | 17,000 |
| 2002/03/29 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/03/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/03/22 | 285 | 310 | 285 | 310 | 15,000 |
| 2002/03/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/03/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/03/15 | 325 | 330 | 310 | 310 | 11,000 |
| 2002/03/14 | 300 | 315 | 290 | 300 | 6,000 |
| 2002/03/13 | 305 | 310 | 305 | 310 | 2,000 |
| 2002/03/12 | 305 | 305 | 305 | 305 | 1,000 |
| 2002/03/04 | 310 | 310 | 295 | 300 | 9,000 |
| 2002/03/01 | 315 | 315 | 310 | 310 | 2,000 |
| 2002/02/28 | 320 | 320 | 320 | 320 | 5,000 |
| 2002/02/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/02/22 | 295 | 295 | 295 | 295 | 7,000 |
| 2002/02/20 | 280 | 285 | 280 | 280 | 3,000 |
| 2002/02/18 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/02/15 | 300 | 300 | 280 | 290 | 17,000 |
| 2002/02/08 | 280 | 280 | 265 | 275 | 10,000 |
| 2002/02/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/01/31 | 300 | 335 | 300 | 330 | 11,000 |
| 2002/01/28 | 290 | 290 | 280 | 285 | 6,000 |
| 2002/01/24 | 290 | 330 | 290 | 320 | 16,000 |
| 2002/01/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/01/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/01/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/01/15 | 330 | 350 | 315 | 320 | 16,000 |