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 |
---|---|---|---|---|---|
2005/12/30 | 819 | 830 | 819 | 827 | 16,000 |
2005/12/29 | 783 | 816 | 783 | 816 | 15,000 |
2005/12/28 | 776 | 785 | 755 | 784 | 35,000 |
2005/12/27 | 770 | 785 | 765 | 785 | 5,000 |
2005/12/26 | 740 | 740 | 740 | 740 | 1,000 |
2005/12/22 | 706 | 765 | 705 | 740 | 45,000 |
2005/12/21 | 678 | 722 | 678 | 720 | 27,000 |
2005/12/20 | 662 | 671 | 662 | 670 | 23,000 |
2005/12/19 | 662 | 663 | 662 | 662 | 8,000 |
2005/12/16 | 659 | 664 | 659 | 662 | 6,000 |
2005/12/15 | 668 | 669 | 660 | 660 | 14,000 |
2005/12/14 | 670 | 670 | 659 | 660 | 20,000 |
2005/12/13 | 669 | 670 | 669 | 670 | 11,000 |
2005/12/12 | 650 | 670 | 650 | 670 | 18,000 |
2005/12/09 | 650 | 660 | 649 | 650 | 10,000 |
2005/12/08 | 650 | 651 | 650 | 650 | 4,000 |
2005/12/07 | 650 | 652 | 650 | 652 | 40,000 |
2005/12/06 | 651 | 652 | 651 | 651 | 4,000 |
2005/12/05 | 636 | 652 | 636 | 650 | 12,000 |
2005/12/02 | 635 | 635 | 635 | 635 | 2,000 |
2005/12/01 | 633 | 635 | 633 | 635 | 2,000 |
2005/11/30 | 632 | 632 | 632 | 632 | 4,000 |
2005/11/29 | 630 | 630 | 630 | 630 | 5,000 |
2005/11/28 | 630 | 631 | 630 | 630 | 5,000 |
2005/11/25 | 632 | 632 | 630 | 631 | 8,000 |
2005/11/24 | 630 | 632 | 630 | 632 | 14,000 |
2005/11/22 | 630 | 633 | 630 | 632 | 4,000 |
2005/11/21 | 632 | 633 | 630 | 630 | 8,000 |
2005/11/18 | 629 | 632 | 629 | 632 | 6,000 |
2005/11/16 | 632 | 632 | 632 | 632 | 5,000 |
2005/11/15 | 630 | 634 | 630 | 632 | 24,000 |
2005/11/14 | 637 | 638 | 629 | 631 | 13,000 |
2005/11/11 | 636 | 636 | 635 | 635 | 2,000 |
2005/11/10 | 624 | 624 | 624 | 624 | 1,000 |
2005/11/08 | 626 | 628 | 611 | 620 | 23,000 |
2005/11/07 | 624 | 627 | 623 | 627 | 6,000 |
2005/11/04 | 613 | 625 | 613 | 624 | 19,000 |
2005/11/02 | 619 | 622 | 616 | 620 | 26,000 |
2005/10/31 | 616 | 617 | 616 | 617 | 10,000 |
2005/10/28 | 618 | 620 | 618 | 620 | 2,000 |
2005/10/27 | 626 | 626 | 625 | 625 | 2,000 |
2005/10/25 | 618 | 627 | 618 | 621 | 8,000 |
2005/10/24 | 600 | 625 | 600 | 615 | 7,000 |
2005/10/20 | 610 | 610 | 595 | 601 | 6,000 |
2005/10/19 | 600 | 601 | 600 | 601 | 9,000 |
2005/10/17 | 621 | 622 | 620 | 620 | 14,000 |
2005/10/14 | 625 | 625 | 610 | 621 | 8,000 |
2005/10/13 | 625 | 626 | 625 | 625 | 4,000 |
2005/10/12 | 626 | 627 | 624 | 625 | 12,000 |
2005/10/11 | 625 | 625 | 625 | 625 | 4,000 |
2005/10/07 | 627 | 627 | 625 | 625 | 2,000 |
2005/10/05 | 622 | 630 | 622 | 630 | 2,000 |
2005/10/03 | 631 | 631 | 630 | 630 | 2,000 |
2005/09/30 | 630 | 631 | 630 | 630 | 12,000 |
2005/09/29 | 630 | 630 | 626 | 626 | 2,000 |
2005/09/27 | 622 | 626 | 622 | 626 | 6,000 |
2005/09/22 | 629 | 631 | 620 | 620 | 12,000 |
2005/09/21 | 630 | 630 | 630 | 630 | 8,000 |
2005/09/20 | 630 | 630 | 630 | 630 | 4,000 |
2005/09/16 | 629 | 630 | 629 | 630 | 5,000 |
2005/09/15 | 627 | 628 | 618 | 627 | 14,000 |
2005/09/14 | 617 | 619 | 617 | 618 | 4,000 |
2005/09/13 | 610 | 613 | 610 | 613 | 11,000 |
2005/09/12 | 611 | 611 | 611 | 611 | 1,000 |
2005/09/09 | 610 | 610 | 610 | 610 | 1,000 |
2005/09/08 | 611 | 611 | 610 | 610 | 4,000 |
2005/09/07 | 611 | 611 | 600 | 600 | 4,000 |
2005/09/05 | 611 | 611 | 610 | 610 | 2,000 |
2005/09/01 | 591 | 592 | 591 | 592 | 2,000 |
2005/08/31 | 610 | 611 | 610 | 610 | 6,000 |
2005/08/30 | 600 | 600 | 600 | 600 | 4,000 |
2005/08/26 | 599 | 600 | 599 | 600 | 2,000 |
2005/08/25 | 605 | 605 | 605 | 605 | 2,000 |
2005/08/24 | 590 | 600 | 590 | 600 | 19,000 |
2005/08/23 | 616 | 616 | 615 | 615 | 3,000 |
2005/08/18 | 601 | 601 | 600 | 601 | 4,000 |
2005/08/15 | 605 | 620 | 599 | 600 | 10,000 |
2005/08/12 | 600 | 602 | 595 | 595 | 18,000 |
2005/08/11 | 601 | 601 | 601 | 601 | 2,000 |
2005/08/10 | 585 | 611 | 585 | 605 | 23,000 |
2005/08/09 | 598 | 600 | 598 | 600 | 8,000 |
2005/08/08 | 594 | 594 | 594 | 594 | 1,000 |
2005/08/05 | 593 | 595 | 591 | 595 | 6,000 |
2005/08/04 | 594 | 595 | 594 | 595 | 6,000 |
2005/08/03 | 601 | 601 | 600 | 600 | 2,000 |
2005/08/02 | 598 | 599 | 597 | 599 | 6,000 |
2005/08/01 | 597 | 597 | 597 | 597 | 4,000 |
2005/07/29 | 589 | 597 | 589 | 597 | 4,000 |
2005/07/28 | 589 | 590 | 589 | 590 | 17,000 |
2005/07/27 | 600 | 600 | 598 | 598 | 2,000 |
2005/07/26 | 600 | 601 | 600 | 600 | 3,000 |
2005/07/25 | 585 | 590 | 584 | 584 | 11,000 |
2005/07/22 | 599 | 603 | 585 | 585 | 24,000 |
2005/07/21 | 578 | 585 | 577 | 585 | 7,000 |
2005/07/20 | 580 | 580 | 578 | 578 | 7,000 |
2005/07/19 | 588 | 588 | 579 | 580 | 11,000 |
2005/07/15 | 598 | 600 | 583 | 583 | 12,000 |
2005/07/14 | 583 | 583 | 581 | 581 | 2,000 |
2005/07/13 | 583 | 585 | 580 | 580 | 14,000 |
2005/07/12 | 581 | 585 | 581 | 583 | 19,000 |
2005/07/11 | 570 | 584 | 570 | 580 | 14,000 |
2005/07/05 | 566 | 567 | 560 | 564 | 11,000 |
2005/07/04 | 565 | 567 | 565 | 567 | 3,000 |
2005/07/01 | 565 | 565 | 563 | 563 | 8,000 |
2005/06/30 | 560 | 561 | 560 | 561 | 4,000 |
2005/06/27 | 566 | 567 | 556 | 556 | 5,000 |
2005/06/24 | 567 | 568 | 558 | 560 | 12,000 |
2005/06/22 | 568 | 570 | 565 | 567 | 6,000 |
2005/06/21 | 560 | 574 | 557 | 574 | 10,000 |
2005/06/20 | 565 | 570 | 556 | 556 | 9,000 |
2005/06/17 | 579 | 579 | 565 | 565 | 5,000 |
2005/06/16 | 563 | 565 | 554 | 555 | 16,000 |
2005/06/15 | 560 | 570 | 551 | 556 | 15,000 |
2005/06/14 | 554 | 557 | 554 | 555 | 6,000 |
2005/06/13 | 555 | 555 | 555 | 555 | 1,000 |
2005/06/09 | 565 | 565 | 560 | 560 | 5,000 |
2005/06/08 | 560 | 561 | 560 | 560 | 3,000 |
2005/06/07 | 565 | 565 | 565 | 565 | 2,000 |
2005/06/06 | 570 | 570 | 565 | 566 | 10,000 |
2005/06/03 | 570 | 570 | 565 | 570 | 3,000 |
2005/06/02 | 571 | 571 | 571 | 571 | 1,000 |
2005/06/01 | 570 | 570 | 570 | 570 | 1,000 |
2005/05/31 | 550 | 560 | 550 | 560 | 4,000 |
2005/05/30 | 535 | 541 | 535 | 541 | 2,000 |
2005/05/25 | 570 | 570 | 548 | 560 | 14,000 |
2005/05/24 | 590 | 591 | 560 | 570 | 12,000 |
2005/05/23 | 600 | 600 | 595 | 595 | 12,000 |
2005/05/20 | 596 | 601 | 596 | 600 | 13,000 |
2005/05/19 | 582 | 592 | 582 | 592 | 3,000 |
2005/05/18 | 590 | 591 | 585 | 586 | 15,000 |
2005/05/17 | 605 | 605 | 598 | 600 | 8,000 |
2005/05/16 | 625 | 626 | 604 | 605 | 13,000 |
2005/05/13 | 625 | 625 | 605 | 610 | 16,000 |
2005/05/12 | 623 | 630 | 620 | 630 | 8,000 |
2005/05/11 | 655 | 656 | 628 | 640 | 56,000 |
2005/05/10 | 631 | 664 | 631 | 659 | 27,000 |
2005/05/09 | 630 | 635 | 625 | 630 | 39,000 |
2005/05/06 | 610 | 632 | 610 | 630 | 19,000 |
2005/05/02 | 604 | 620 | 598 | 610 | 32,000 |
2005/04/28 | 588 | 589 | 588 | 588 | 5,000 |
2005/04/26 | 588 | 588 | 588 | 588 | 1,000 |
2005/04/22 | 588 | 598 | 588 | 592 | 7,000 |
2005/04/21 | 583 | 585 | 581 | 581 | 5,000 |
2005/04/20 | 584 | 585 | 583 | 583 | 4,000 |
2005/04/19 | 570 | 585 | 570 | 585 | 7,000 |
2005/04/18 | 586 | 586 | 578 | 583 | 9,000 |
2005/04/15 | 593 | 594 | 593 | 594 | 7,000 |
2005/04/14 | 596 | 596 | 590 | 590 | 5,000 |
2005/04/13 | 600 | 600 | 600 | 600 | 1,000 |
2005/04/12 | 600 | 610 | 600 | 610 | 3,000 |
2005/04/11 | 610 | 610 | 610 | 610 | 5,000 |
2005/04/08 | 600 | 610 | 600 | 610 | 6,000 |
2005/04/06 | 600 | 605 | 600 | 605 | 4,000 |
2005/04/05 | 610 | 610 | 600 | 600 | 2,000 |
2005/04/04 | 596 | 596 | 596 | 596 | 1,000 |
2005/03/31 | 595 | 596 | 595 | 596 | 4,000 |
2005/03/30 | 595 | 595 | 595 | 595 | 1,000 |
2005/03/29 | 600 | 600 | 595 | 595 | 3,000 |
2005/03/28 | 598 | 600 | 598 | 600 | 2,000 |
2005/03/25 | 610 | 612 | 606 | 606 | 9,000 |
2005/03/24 | 600 | 620 | 600 | 610 | 18,000 |
2005/03/23 | 630 | 630 | 620 | 620 | 9,000 |
2005/03/22 | 605 | 645 | 605 | 645 | 22,000 |
2005/03/18 | 607 | 607 | 605 | 605 | 2,000 |
2005/03/17 | 603 | 610 | 603 | 610 | 4,000 |
2005/03/15 | 614 | 615 | 614 | 615 | 2,000 |
2005/03/14 | 595 | 596 | 595 | 595 | 3,000 |
2005/03/11 | 600 | 601 | 600 | 601 | 5,000 |
2005/03/09 | 605 | 605 | 605 | 605 | 1,000 |
2005/03/08 | 625 | 625 | 619 | 620 | 12,000 |
2005/03/07 | 627 | 627 | 625 | 625 | 2,000 |
2005/03/04 | 612 | 620 | 610 | 620 | 16,000 |
2005/03/03 | 622 | 630 | 615 | 615 | 17,000 |
2005/03/02 | 605 | 615 | 605 | 615 | 8,000 |
2005/03/01 | 605 | 605 | 605 | 605 | 1,000 |
2005/02/28 | 590 | 605 | 590 | 603 | 8,000 |
2005/02/25 | 564 | 570 | 564 | 570 | 8,000 |
2005/02/24 | 550 | 555 | 550 | 555 | 4,000 |
2005/02/23 | 538 | 541 | 538 | 541 | 6,000 |
2005/02/22 | 539 | 540 | 539 | 540 | 3,000 |
2005/02/21 | 555 | 556 | 550 | 550 | 5,000 |
2005/02/18 | 560 | 560 | 558 | 560 | 5,000 |
2005/02/17 | 572 | 580 | 570 | 580 | 6,000 |
2005/02/16 | 623 | 625 | 600 | 600 | 13,000 |
2005/02/15 | 624 | 628 | 610 | 622 | 32,000 |
2005/02/14 | 555 | 597 | 553 | 595 | 15,000 |
2005/02/10 | 536 | 540 | 530 | 540 | 5,000 |
2005/02/09 | 529 | 536 | 529 | 535 | 22,000 |
2005/02/08 | 521 | 525 | 520 | 525 | 28,000 |
2005/02/07 | 520 | 520 | 515 | 515 | 5,000 |
2005/02/04 | 510 | 515 | 510 | 515 | 17,000 |
2005/02/03 | 503 | 511 | 503 | 510 | 9,000 |
2005/02/02 | 498 | 501 | 498 | 501 | 6,000 |
2005/01/31 | 500 | 520 | 493 | 493 | 10,000 |
2005/01/28 | 492 | 499 | 492 | 495 | 4,000 |
2005/01/27 | 498 | 499 | 493 | 493 | 5,000 |
2005/01/26 | 492 | 495 | 491 | 492 | 10,000 |
2005/01/25 | 491 | 492 | 490 | 491 | 8,000 |
2005/01/24 | 498 | 499 | 489 | 490 | 13,000 |
2005/01/21 | 495 | 496 | 490 | 490 | 7,000 |
2005/01/20 | 500 | 505 | 495 | 500 | 6,000 |
2005/01/19 | 500 | 500 | 493 | 495 | 9,000 |
2005/01/18 | 510 | 510 | 503 | 503 | 12,000 |
2005/01/17 | 505 | 510 | 501 | 510 | 27,000 |
2005/01/14 | 499 | 499 | 496 | 496 | 3,000 |
2005/01/13 | 502 | 505 | 500 | 505 | 17,000 |
2005/01/12 | 496 | 537 | 496 | 505 | 64,000 |
2005/01/11 | 470 | 485 | 470 | 485 | 14,000 |
2005/01/07 | 470 | 470 | 460 | 470 | 13,000 |
2005/01/06 | 470 | 470 | 460 | 460 | 8,000 |
2005/01/05 | 479 | 480 | 470 | 470 | 9,000 |
2005/01/04 | 450 | 470 | 450 | 470 | 24,000 |