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 |
---|---|---|---|---|---|
2000/12/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/12/27 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/26 | 305 | 305 | 300 | 300 | 4,000 |
2000/12/25 | 300 | 315 | 295 | 295 | 20,000 |
2000/12/22 | 300 | 300 | 300 | 300 | 2,000 |
2000/12/21 | 290 | 295 | 285 | 295 | 15,000 |
2000/12/20 | 290 | 295 | 290 | 295 | 14,000 |
2000/12/19 | 290 | 300 | 290 | 290 | 10,000 |
2000/12/18 | 290 | 290 | 290 | 290 | 2,000 |
2000/12/15 | 290 | 301 | 290 | 301 | 9,000 |
2000/12/13 | 305 | 305 | 285 | 300 | 17,000 |
2000/12/12 | 310 | 310 | 310 | 310 | 6,000 |
2000/12/11 | 305 | 308 | 305 | 308 | 6,000 |
2000/12/07 | 300 | 310 | 280 | 300 | 21,000 |
2000/12/05 | 255 | 265 | 255 | 265 | 14,000 |
2000/12/04 | 250 | 250 | 250 | 250 | 1,000 |
2000/12/01 | 255 | 255 | 250 | 250 | 4,000 |
2000/11/30 | 265 | 265 | 260 | 260 | 8,000 |
2000/11/29 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/28 | 265 | 265 | 260 | 265 | 6,000 |
2000/11/27 | 265 | 265 | 265 | 265 | 2,000 |
2000/11/24 | 260 | 275 | 255 | 265 | 21,000 |
2000/11/21 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/20 | 250 | 255 | 250 | 255 | 2,000 |
2000/11/13 | 260 | 260 | 250 | 255 | 6,000 |
2000/11/09 | 265 | 265 | 260 | 260 | 2,000 |
2000/11/07 | 255 | 260 | 255 | 260 | 9,000 |
2000/11/06 | 260 | 260 | 260 | 260 | 4,000 |
2000/11/02 | 265 | 265 | 260 | 260 | 2,000 |
2000/11/01 | 260 | 265 | 255 | 265 | 8,000 |
2000/10/31 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/30 | 260 | 260 | 255 | 255 | 2,000 |
2000/10/27 | 255 | 255 | 255 | 255 | 1,000 |
2000/10/26 | 255 | 255 | 255 | 255 | 2,000 |
2000/10/25 | 275 | 275 | 250 | 265 | 20,000 |
2000/10/24 | 255 | 255 | 255 | 255 | 3,000 |
2000/10/23 | 245 | 250 | 245 | 250 | 2,000 |
2000/10/20 | 255 | 255 | 250 | 255 | 3,000 |
2000/10/18 | 250 | 265 | 250 | 265 | 5,000 |
2000/10/13 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/12 | 270 | 280 | 265 | 265 | 6,000 |
2000/10/10 | 275 | 280 | 275 | 280 | 4,000 |
2000/10/06 | 280 | 280 | 275 | 275 | 3,000 |
2000/10/05 | 270 | 285 | 270 | 285 | 10,000 |
2000/10/04 | 275 | 280 | 275 | 280 | 2,000 |
2000/10/03 | 280 | 285 | 280 | 280 | 3,000 |
2000/10/02 | 297 | 297 | 285 | 290 | 9,000 |
2000/09/28 | 297 | 305 | 297 | 300 | 7,000 |
2000/09/27 | 305 | 305 | 305 | 305 | 1,000 |
2000/09/25 | 295 | 310 | 295 | 305 | 12,000 |
2000/09/22 | 305 | 305 | 300 | 300 | 4,000 |
2000/09/21 | 305 | 305 | 295 | 295 | 2,000 |
2000/09/20 | 305 | 305 | 305 | 305 | 2,000 |
2000/09/14 | 295 | 300 | 295 | 300 | 4,000 |
2000/09/12 | 300 | 305 | 298 | 298 | 9,000 |
2000/09/08 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/07 | 295 | 305 | 295 | 300 | 12,000 |
2000/09/06 | 305 | 305 | 305 | 305 | 4,000 |
2000/09/05 | 305 | 305 | 305 | 305 | 1,000 |
2000/09/01 | 300 | 310 | 300 | 310 | 5,000 |
2000/08/29 | 315 | 315 | 310 | 310 | 4,000 |
2000/08/28 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/25 | 330 | 330 | 315 | 325 | 21,000 |
2000/08/24 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/23 | 310 | 310 | 305 | 310 | 4,000 |
2000/08/22 | 305 | 311 | 305 | 310 | 6,000 |
2000/08/21 | 320 | 320 | 315 | 315 | 4,000 |
2000/08/18 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/17 | 311 | 311 | 310 | 310 | 2,000 |
2000/08/16 | 315 | 315 | 315 | 315 | 3,000 |
2000/08/11 | 315 | 315 | 315 | 315 | 1,000 |
2000/08/10 | 310 | 310 | 310 | 310 | 4,000 |
2000/08/08 | 310 | 320 | 305 | 320 | 11,000 |
2000/08/07 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/04 | 320 | 320 | 320 | 320 | 8,000 |
2000/08/03 | 325 | 325 | 320 | 320 | 6,000 |
2000/08/02 | 335 | 335 | 320 | 320 | 16,000 |
2000/08/01 | 320 | 320 | 320 | 320 | 9,000 |
2000/07/31 | 330 | 330 | 310 | 320 | 12,000 |
2000/07/28 | 330 | 330 | 320 | 320 | 5,000 |
2000/07/27 | 345 | 345 | 340 | 340 | 5,000 |
2000/07/26 | 355 | 355 | 345 | 345 | 3,000 |
2000/07/25 | 360 | 360 | 340 | 350 | 67,000 |
2000/07/24 | 340 | 340 | 330 | 330 | 3,000 |
2000/07/19 | 345 | 345 | 345 | 345 | 4,000 |
2000/07/18 | 340 | 340 | 340 | 340 | 1,000 |
2000/07/17 | 335 | 345 | 335 | 340 | 10,000 |
2000/07/14 | 350 | 350 | 340 | 350 | 3,000 |
2000/07/13 | 350 | 350 | 335 | 350 | 11,000 |
2000/07/12 | 345 | 350 | 340 | 350 | 7,000 |
2000/07/11 | 345 | 350 | 335 | 345 | 26,000 |
2000/07/10 | 345 | 345 | 330 | 340 | 15,000 |
2000/07/07 | 330 | 340 | 325 | 340 | 6,000 |
2000/07/05 | 340 | 340 | 330 | 335 | 6,000 |
2000/07/03 | 345 | 345 | 340 | 340 | 10,000 |
2000/06/27 | 350 | 350 | 345 | 350 | 10,000 |
2000/06/26 | 350 | 360 | 350 | 350 | 14,000 |
2000/06/23 | 350 | 350 | 330 | 350 | 38,000 |
2000/06/22 | 315 | 330 | 315 | 315 | 26,000 |
2000/06/21 | 325 | 325 | 325 | 325 | 2,000 |
2000/06/20 | 340 | 340 | 335 | 340 | 16,000 |
2000/06/19 | 345 | 355 | 340 | 340 | 30,000 |
2000/06/16 | 325 | 325 | 325 | 325 | 1,000 |
2000/06/15 | 320 | 320 | 320 | 320 | 2,000 |
2000/06/14 | 335 | 335 | 335 | 335 | 1,000 |
2000/06/13 | 354 | 354 | 345 | 350 | 4,000 |
2000/06/12 | 335 | 355 | 335 | 345 | 21,000 |
2000/06/09 | 320 | 325 | 320 | 325 | 3,000 |
2000/06/08 | 320 | 340 | 320 | 340 | 6,000 |
2000/06/07 | 330 | 330 | 330 | 330 | 3,000 |
2000/06/06 | 320 | 335 | 320 | 330 | 9,000 |
2000/06/05 | 315 | 330 | 315 | 325 | 16,000 |
2000/06/02 | 325 | 325 | 325 | 325 | 5,000 |
2000/06/01 | 325 | 335 | 320 | 320 | 10,000 |
2000/05/31 | 335 | 335 | 335 | 335 | 1,000 |
2000/05/30 | 350 | 350 | 340 | 340 | 7,000 |
2000/05/29 | 350 | 350 | 340 | 350 | 19,000 |
2000/05/26 | 355 | 355 | 355 | 355 | 3,000 |
2000/05/25 | 335 | 360 | 335 | 355 | 42,000 |
2000/05/24 | 340 | 350 | 325 | 340 | 29,000 |
2000/05/23 | 345 | 355 | 340 | 355 | 14,000 |
2000/05/22 | 365 | 365 | 350 | 360 | 24,000 |
2000/05/19 | 340 | 365 | 340 | 360 | 30,000 |
2000/05/18 | 360 | 365 | 340 | 350 | 44,000 |
2000/05/17 | 340 | 380 | 330 | 360 | 112,000 |
2000/05/16 | 320 | 330 | 315 | 330 | 24,000 |
2000/05/15 | 295 | 315 | 295 | 315 | 62,000 |
2000/05/12 | 300 | 305 | 295 | 305 | 33,000 |
2000/05/11 | 300 | 300 | 300 | 300 | 6,000 |
2000/05/10 | 295 | 305 | 290 | 305 | 21,000 |
2000/05/09 | 300 | 310 | 290 | 295 | 40,000 |
2000/05/08 | 315 | 315 | 315 | 315 | 6,000 |
2000/05/02 | 320 | 335 | 310 | 310 | 57,000 |
2000/05/01 | 280 | 335 | 280 | 305 | 77,000 |
2000/04/28 | 275 | 285 | 275 | 285 | 41,000 |
2000/04/27 | 300 | 305 | 265 | 280 | 163,000 |
2000/04/26 | 355 | 365 | 290 | 300 | 82,000 |
2000/04/25 | 400 | 410 | 300 | 355 | 187,000 |