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 |
|---|---|---|---|---|---|
| 2003/12/29 | 350 | 360 | 350 | 350 | 3,000 |
| 2003/12/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/24 | 345 | 350 | 335 | 335 | 6,000 |
| 2003/12/17 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/12/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/15 | 355 | 360 | 345 | 345 | 12,000 |
| 2003/12/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/12/09 | 345 | 350 | 335 | 335 | 15,000 |
| 2003/12/03 | 319 | 320 | 319 | 320 | 3,000 |
| 2003/12/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/11/28 | 330 | 335 | 330 | 330 | 4,000 |
| 2003/11/25 | 315 | 320 | 315 | 315 | 4,000 |
| 2003/11/21 | 320 | 330 | 320 | 325 | 8,000 |
| 2003/11/20 | 310 | 317 | 310 | 317 | 3,000 |
| 2003/11/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/18 | 320 | 320 | 310 | 310 | 5,000 |
| 2003/11/17 | 335 | 370 | 335 | 340 | 16,000 |
| 2003/11/14 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/11/13 | 320 | 320 | 319 | 319 | 2,000 |
| 2003/11/12 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/11 | 325 | 325 | 320 | 320 | 5,000 |
| 2003/11/04 | 330 | 332 | 330 | 330 | 5,000 |
| 2003/10/31 | 345 | 345 | 332 | 332 | 5,000 |
| 2003/10/30 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/10/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/10/24 | 340 | 370 | 340 | 345 | 15,000 |
| 2003/10/23 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/10/20 | 325 | 335 | 325 | 330 | 6,000 |
| 2003/10/17 | 345 | 345 | 320 | 345 | 5,000 |
| 2003/10/15 | 365 | 365 | 350 | 350 | 6,000 |
| 2003/10/14 | 325 | 330 | 325 | 330 | 4,000 |
| 2003/10/09 | 320 | 330 | 320 | 330 | 2,000 |
| 2003/10/07 | 325 | 326 | 320 | 320 | 4,000 |
| 2003/10/03 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/02 | 340 | 340 | 335 | 335 | 2,000 |
| 2003/09/30 | 370 | 370 | 350 | 350 | 4,000 |
| 2003/09/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/24 | 345 | 380 | 345 | 370 | 11,000 |
| 2003/09/17 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/16 | 340 | 350 | 340 | 340 | 7,000 |
| 2003/09/05 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/29 | 340 | 345 | 340 | 340 | 3,000 |
| 2003/08/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/22 | 335 | 340 | 335 | 340 | 9,000 |
| 2003/08/21 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/08/15 | 340 | 345 | 340 | 340 | 7,000 |
| 2003/08/14 | 333 | 333 | 330 | 333 | 7,000 |
| 2003/08/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/06 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/05 | 335 | 335 | 325 | 325 | 3,000 |
| 2003/08/01 | 340 | 341 | 340 | 340 | 4,000 |
| 2003/07/31 | 341 | 342 | 340 | 340 | 6,000 |
| 2003/07/30 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/07/25 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/07/24 | 332 | 343 | 332 | 343 | 34,000 |
| 2003/07/18 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/07/15 | 330 | 360 | 330 | 340 | 14,000 |
| 2003/07/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/02 | 320 | 320 | 310 | 310 | 2,000 |
| 2003/06/30 | 335 | 345 | 335 | 340 | 3,000 |
| 2003/06/25 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/24 | 310 | 320 | 295 | 320 | 12,000 |
| 2003/06/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/18 | 340 | 360 | 340 | 350 | 16,000 |
| 2003/06/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/06/16 | 315 | 320 | 315 | 320 | 9,000 |
| 2003/06/13 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/11 | 315 | 315 | 300 | 300 | 7,000 |
| 2003/06/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/06/02 | 290 | 295 | 290 | 295 | 2,000 |
| 2003/05/30 | 295 | 300 | 295 | 300 | 2,000 |
| 2003/05/23 | 290 | 295 | 270 | 290 | 52,000 |
| 2003/05/22 | 305 | 310 | 305 | 305 | 5,000 |
| 2003/05/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/05/16 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/15 | 320 | 330 | 320 | 325 | 9,000 |
| 2003/05/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/05/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/05/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/05/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/30 | 315 | 315 | 310 | 310 | 3,000 |
| 2003/04/24 | 318 | 318 | 300 | 300 | 15,000 |
| 2003/04/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/04/15 | 285 | 315 | 285 | 300 | 8,000 |
| 2003/04/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/03/31 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/03/24 | 300 | 310 | 300 | 310 | 9,000 |
| 2003/03/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/03/18 | 298 | 298 | 295 | 295 | 2,000 |
| 2003/03/17 | 300 | 310 | 300 | 300 | 13,000 |
| 2003/03/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/03/05 | 300 | 300 | 295 | 295 | 5,000 |
| 2003/02/28 | 300 | 300 | 292 | 292 | 5,000 |
| 2003/02/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/24 | 310 | 310 | 306 | 307 | 22,000 |
| 2003/02/21 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/02/14 | 280 | 295 | 280 | 295 | 6,000 |
| 2003/02/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/01/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/27 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/01/24 | 305 | 305 | 292 | 299 | 13,000 |
| 2003/01/22 | 289 | 290 | 285 | 290 | 12,000 |
| 2003/01/17 | 285 | 285 | 284 | 284 | 6,000 |
| 2003/01/15 | 275 | 285 | 275 | 280 | 14,000 |
| 2003/01/14 | 270 | 270 | 260 | 270 | 13,000 |
| 2003/01/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/01/09 | 240 | 240 | 240 | 240 | 1,000 |