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 |
---|---|---|---|---|---|
2001/12/27 | 315 | 315 | 315 | 315 | 1,000 |
2001/12/21 | 305 | 320 | 295 | 295 | 13,000 |
2001/12/19 | 300 | 300 | 293 | 293 | 5,000 |
2001/12/18 | 300 | 300 | 300 | 300 | 1,000 |
2001/12/11 | 330 | 330 | 310 | 310 | 4,000 |
2001/12/10 | 310 | 310 | 310 | 310 | 1,000 |
2001/12/07 | 290 | 320 | 290 | 320 | 17,000 |
2001/12/06 | 275 | 275 | 275 | 275 | 2,000 |
2001/12/04 | 280 | 280 | 275 | 275 | 2,000 |
2001/12/03 | 321 | 321 | 290 | 295 | 9,000 |
2001/11/30 | 321 | 321 | 321 | 321 | 1,000 |
2001/11/29 | 330 | 330 | 330 | 330 | 1,000 |
2001/11/28 | 320 | 335 | 320 | 335 | 8,000 |
2001/11/26 | 325 | 330 | 310 | 310 | 5,000 |
2001/11/22 | 290 | 330 | 280 | 330 | 26,000 |
2001/11/15 | 270 | 285 | 270 | 285 | 10,000 |
2001/11/13 | 260 | 260 | 260 | 260 | 1,000 |
2001/11/09 | 260 | 260 | 260 | 260 | 1,000 |
2001/11/08 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/07 | 270 | 285 | 270 | 280 | 6,000 |
2001/11/06 | 275 | 275 | 270 | 270 | 2,000 |
2001/11/01 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/31 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/29 | 281 | 281 | 281 | 281 | 1,000 |
2001/10/24 | 290 | 305 | 290 | 295 | 18,000 |
2001/10/23 | 275 | 275 | 275 | 275 | 2,000 |
2001/10/22 | 260 | 270 | 260 | 270 | 2,000 |
2001/10/16 | 270 | 270 | 270 | 270 | 2,000 |
2001/10/12 | 275 | 280 | 270 | 280 | 10,000 |
2001/10/05 | 285 | 285 | 285 | 285 | 1,000 |
2001/09/26 | 275 | 280 | 275 | 275 | 4,000 |
2001/09/21 | 245 | 340 | 245 | 290 | 35,000 |
2001/09/17 | 240 | 240 | 240 | 240 | 2,000 |
2001/09/14 | 240 | 240 | 230 | 240 | 9,000 |
2001/09/13 | 210 | 230 | 210 | 220 | 6,000 |
2001/09/11 | 265 | 265 | 265 | 265 | 1,000 |
2001/09/05 | 270 | 270 | 270 | 270 | 3,000 |
2001/09/04 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/31 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/30 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/29 | 295 | 295 | 285 | 285 | 5,000 |
2001/08/24 | 305 | 315 | 290 | 300 | 17,000 |
2001/08/21 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/15 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/08/10 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/08 | 300 | 300 | 300 | 300 | 2,000 |
2001/08/07 | 280 | 295 | 280 | 295 | 3,000 |
2001/08/06 | 300 | 300 | 300 | 300 | 8,000 |
2001/08/02 | 300 | 300 | 290 | 290 | 4,000 |
2001/08/01 | 300 | 300 | 300 | 300 | 5,000 |
2001/07/31 | 300 | 300 | 300 | 300 | 2,000 |
2001/07/24 | 310 | 330 | 290 | 290 | 58,000 |
2001/07/18 | 300 | 300 | 290 | 300 | 2,000 |
2001/07/13 | 295 | 295 | 295 | 295 | 1,000 |
2001/07/12 | 280 | 295 | 280 | 295 | 7,000 |
2001/07/09 | 294 | 294 | 280 | 280 | 10,000 |
2001/07/06 | 293 | 294 | 290 | 294 | 5,000 |
2001/07/03 | 290 | 290 | 290 | 290 | 1,000 |
2001/07/02 | 285 | 285 | 285 | 285 | 2,000 |
2001/06/29 | 285 | 290 | 285 | 290 | 2,000 |
2001/06/26 | 290 | 290 | 290 | 290 | 1,000 |
2001/06/22 | 305 | 305 | 290 | 295 | 37,000 |
2001/06/19 | 310 | 320 | 300 | 300 | 28,000 |
2001/06/14 | 295 | 295 | 295 | 295 | 1,000 |
2001/06/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/06/08 | 291 | 291 | 291 | 291 | 1,000 |
2001/06/06 | 299 | 299 | 299 | 299 | 2,000 |
2001/06/05 | 295 | 295 | 295 | 295 | 2,000 |
2001/05/28 | 310 | 310 | 305 | 305 | 2,000 |
2001/05/24 | 320 | 330 | 300 | 300 | 20,000 |
2001/05/23 | 305 | 305 | 295 | 305 | 7,000 |
2001/05/18 | 310 | 315 | 310 | 310 | 14,000 |
2001/05/17 | 320 | 320 | 315 | 315 | 6,000 |
2001/05/14 | 310 | 310 | 310 | 310 | 3,000 |
2001/05/11 | 310 | 310 | 305 | 305 | 6,000 |
2001/05/10 | 310 | 310 | 310 | 310 | 1,000 |
2001/05/09 | 310 | 310 | 300 | 300 | 12,000 |
2001/05/07 | 300 | 300 | 290 | 300 | 3,000 |
2001/05/02 | 295 | 300 | 295 | 300 | 7,000 |
2001/05/01 | 300 | 305 | 300 | 305 | 4,000 |
2001/04/27 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/26 | 315 | 320 | 310 | 320 | 4,000 |
2001/04/25 | 315 | 315 | 315 | 315 | 3,000 |
2001/04/24 | 305 | 320 | 305 | 320 | 20,000 |
2001/04/23 | 300 | 300 | 300 | 300 | 1,000 |
2001/04/20 | 300 | 300 | 295 | 295 | 4,000 |
2001/04/17 | 285 | 285 | 285 | 285 | 1,000 |
2001/04/16 | 280 | 300 | 280 | 300 | 3,000 |
2001/04/11 | 280 | 280 | 280 | 280 | 1,000 |
2001/04/04 | 284 | 288 | 284 | 288 | 2,000 |
2001/04/03 | 285 | 285 | 285 | 285 | 4,000 |
2001/04/02 | 285 | 290 | 285 | 285 | 5,000 |
2001/03/30 | 281 | 290 | 281 | 290 | 5,000 |
2001/03/29 | 310 | 310 | 270 | 280 | 9,000 |
2001/03/26 | 325 | 325 | 325 | 325 | 2,000 |
2001/03/23 | 320 | 350 | 310 | 331 | 22,000 |
2001/03/22 | 295 | 295 | 292 | 292 | 3,000 |
2001/03/21 | 306 | 306 | 290 | 295 | 17,000 |
2001/03/14 | 310 | 310 | 310 | 310 | 1,000 |
2001/03/13 | 310 | 316 | 310 | 310 | 6,000 |
2001/03/12 | 310 | 315 | 310 | 315 | 2,000 |
2001/03/06 | 305 | 305 | 305 | 305 | 1,000 |
2001/03/05 | 301 | 304 | 301 | 304 | 4,000 |
2001/03/02 | 300 | 301 | 300 | 301 | 3,000 |
2001/03/01 | 305 | 305 | 301 | 301 | 4,000 |
2001/02/28 | 300 | 305 | 300 | 300 | 4,000 |
2001/02/27 | 325 | 325 | 305 | 310 | 3,000 |
2001/02/26 | 340 | 355 | 320 | 320 | 13,000 |
2001/02/23 | 315 | 350 | 315 | 340 | 23,000 |
2001/02/22 | 306 | 306 | 305 | 305 | 4,000 |
2001/02/21 | 306 | 306 | 306 | 306 | 1,000 |
2001/02/20 | 310 | 310 | 305 | 305 | 2,000 |
2001/02/19 | 305 | 305 | 305 | 305 | 3,000 |
2001/02/16 | 300 | 300 | 300 | 300 | 2,000 |
2001/02/14 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/09 | 315 | 315 | 310 | 310 | 5,000 |
2001/02/08 | 315 | 315 | 315 | 315 | 5,000 |
2001/02/07 | 290 | 305 | 285 | 305 | 12,000 |
2001/02/06 | 285 | 290 | 285 | 290 | 2,000 |
2001/02/05 | 295 | 295 | 285 | 290 | 4,000 |
2001/02/02 | 290 | 290 | 290 | 290 | 1,000 |
2001/02/01 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/31 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/29 | 295 | 295 | 295 | 295 | 1,000 |
2001/01/26 | 295 | 295 | 295 | 295 | 2,000 |
2001/01/25 | 285 | 310 | 285 | 305 | 21,000 |
2001/01/24 | 290 | 290 | 275 | 275 | 4,000 |
2001/01/23 | 270 | 275 | 270 | 275 | 2,000 |
2001/01/10 | 280 | 280 | 280 | 280 | 2,000 |
2001/01/09 | 280 | 285 | 280 | 280 | 5,000 |
2001/01/05 | 285 | 285 | 280 | 280 | 3,000 |