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 |
|---|---|---|---|---|---|
| 2006/12/29 | 642 | 642 | 640 | 640 | 4,000 |
| 2006/12/28 | 661 | 662 | 661 | 662 | 2,000 |
| 2006/12/27 | 661 | 661 | 661 | 661 | 1,000 |
| 2006/12/26 | 651 | 651 | 649 | 651 | 5,000 |
| 2006/12/22 | 660 | 661 | 653 | 653 | 4,000 |
| 2006/12/20 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/12/19 | 670 | 671 | 669 | 671 | 3,000 |
| 2006/12/15 | 679 | 680 | 679 | 680 | 4,000 |
| 2006/12/14 | 671 | 671 | 670 | 670 | 2,000 |
| 2006/12/11 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/12/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/12/07 | 650 | 655 | 650 | 655 | 6,000 |
| 2006/12/05 | 621 | 621 | 621 | 621 | 20,000 |
| 2006/12/01 | 616 | 626 | 616 | 626 | 3,000 |
| 2006/11/30 | 630 | 631 | 630 | 631 | 2,000 |
| 2006/11/28 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/11/27 | 610 | 620 | 610 | 620 | 4,000 |
| 2006/11/24 | 650 | 653 | 640 | 640 | 6,000 |
| 2006/11/20 | 651 | 651 | 650 | 650 | 2,000 |
| 2006/11/15 | 685 | 685 | 639 | 640 | 4,000 |
| 2006/11/14 | 635 | 635 | 635 | 635 | 20,000 |
| 2006/11/13 | 625 | 651 | 625 | 650 | 22,000 |
| 2006/11/09 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/11/08 | 649 | 649 | 649 | 649 | 1,000 |
| 2006/10/31 | 668 | 671 | 668 | 671 | 2,000 |
| 2006/10/24 | 662 | 667 | 662 | 667 | 4,000 |
| 2006/10/23 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/10/20 | 647 | 647 | 647 | 647 | 1,000 |
| 2006/10/19 | 632 | 641 | 632 | 641 | 2,000 |
| 2006/10/16 | 638 | 640 | 638 | 640 | 3,000 |
| 2006/10/13 | 636 | 636 | 636 | 636 | 1,000 |
| 2006/10/12 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/10/11 | 621 | 621 | 621 | 621 | 1,000 |
| 2006/10/06 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/10/05 | 631 | 632 | 631 | 631 | 5,000 |
| 2006/10/04 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/09/29 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/09/28 | 659 | 659 | 659 | 659 | 1,000 |
| 2006/09/27 | 641 | 641 | 640 | 640 | 2,000 |
| 2006/09/25 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/09/22 | 679 | 680 | 679 | 680 | 4,000 |
| 2006/09/21 | 681 | 681 | 679 | 679 | 3,000 |
| 2006/09/15 | 704 | 705 | 704 | 705 | 6,000 |
| 2006/09/14 | 675 | 705 | 675 | 705 | 2,000 |
| 2006/09/06 | 680 | 708 | 680 | 705 | 4,000 |
| 2006/09/05 | 675 | 708 | 675 | 708 | 2,000 |
| 2006/08/31 | 708 | 709 | 669 | 708 | 5,000 |
| 2006/08/30 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/08/24 | 700 | 710 | 666 | 710 | 7,000 |
| 2006/08/23 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/08/22 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/08/18 | 712 | 712 | 712 | 712 | 1,000 |
| 2006/08/16 | 660 | 700 | 660 | 700 | 2,000 |
| 2006/08/15 | 690 | 691 | 690 | 691 | 3,000 |
| 2006/08/14 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/08/10 | 660 | 661 | 650 | 650 | 12,000 |
| 2006/08/07 | 678 | 678 | 678 | 678 | 1,000 |
| 2006/08/04 | 664 | 664 | 663 | 663 | 6,000 |
| 2006/07/31 | 671 | 672 | 671 | 672 | 3,000 |
| 2006/07/28 | 658 | 658 | 658 | 658 | 1,000 |
| 2006/07/27 | 655 | 655 | 649 | 649 | 3,000 |
| 2006/07/25 | 669 | 674 | 669 | 674 | 3,000 |
| 2006/07/24 | 640 | 675 | 640 | 670 | 18,000 |
| 2006/07/21 | 629 | 631 | 629 | 631 | 5,000 |
| 2006/07/20 | 631 | 631 | 631 | 631 | 1,000 |
| 2006/07/19 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/07/18 | 660 | 661 | 626 | 626 | 35,000 |
| 2006/07/14 | 660 | 661 | 651 | 660 | 11,000 |
| 2006/07/10 | 670 | 691 | 670 | 691 | 4,000 |
| 2006/07/03 | 674 | 694 | 674 | 685 | 6,000 |
| 2006/06/30 | 687 | 693 | 687 | 693 | 13,000 |
| 2006/06/26 | 682 | 682 | 680 | 680 | 6,000 |
| 2006/06/23 | 699 | 700 | 680 | 680 | 6,000 |
| 2006/06/22 | 684 | 699 | 684 | 698 | 4,000 |
| 2006/06/20 | 700 | 701 | 700 | 701 | 4,000 |
| 2006/06/19 | 728 | 729 | 700 | 701 | 9,000 |
| 2006/06/16 | 674 | 694 | 674 | 694 | 13,000 |
| 2006/06/15 | 674 | 674 | 674 | 674 | 2,000 |
| 2006/06/14 | 652 | 653 | 652 | 653 | 2,000 |
| 2006/06/13 | 657 | 657 | 657 | 657 | 1,000 |
| 2006/06/09 | 663 | 676 | 663 | 676 | 2,000 |
| 2006/06/07 | 678 | 678 | 678 | 678 | 2,000 |
| 2006/06/06 | 669 | 679 | 668 | 679 | 4,000 |
| 2006/06/05 | 662 | 662 | 662 | 662 | 3,000 |
| 2006/06/01 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/05/31 | 681 | 682 | 671 | 671 | 9,000 |
| 2006/05/30 | 691 | 691 | 691 | 691 | 1,000 |
| 2006/05/29 | 731 | 731 | 731 | 731 | 2,000 |
| 2006/05/24 | 729 | 730 | 728 | 728 | 5,000 |
| 2006/05/22 | 739 | 739 | 739 | 739 | 2,000 |
| 2006/05/19 | 736 | 737 | 736 | 736 | 7,000 |
| 2006/05/17 | 716 | 737 | 705 | 737 | 6,000 |
| 2006/05/15 | 735 | 737 | 735 | 737 | 17,000 |
| 2006/05/09 | 775 | 776 | 760 | 775 | 12,000 |
| 2006/04/28 | 774 | 775 | 774 | 775 | 2,000 |
| 2006/04/25 | 771 | 775 | 770 | 775 | 3,000 |
| 2006/04/24 | 754 | 775 | 747 | 775 | 9,000 |
| 2006/04/17 | 775 | 776 | 775 | 776 | 4,000 |
| 2006/04/14 | 767 | 775 | 766 | 775 | 13,000 |
| 2006/04/13 | 780 | 780 | 779 | 779 | 2,000 |
| 2006/04/12 | 781 | 782 | 781 | 782 | 2,000 |
| 2006/04/10 | 788 | 788 | 788 | 788 | 2,000 |
| 2006/04/07 | 781 | 791 | 780 | 788 | 5,000 |
| 2006/04/06 | 779 | 779 | 778 | 779 | 3,000 |
| 2006/04/05 | 779 | 779 | 777 | 777 | 7,000 |
| 2006/04/04 | 778 | 779 | 764 | 764 | 5,000 |
| 2006/04/03 | 751 | 775 | 751 | 775 | 3,000 |
| 2006/03/31 | 764 | 765 | 764 | 765 | 3,000 |
| 2006/03/30 | 789 | 789 | 743 | 764 | 46,000 |
| 2006/03/29 | 810 | 815 | 810 | 810 | 3,000 |
| 2006/03/27 | 809 | 813 | 809 | 810 | 5,000 |
| 2006/03/24 | 778 | 801 | 778 | 801 | 10,000 |
| 2006/03/23 | 781 | 804 | 780 | 804 | 3,000 |
| 2006/03/22 | 748 | 790 | 748 | 790 | 3,000 |
| 2006/03/20 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/03/17 | 739 | 751 | 739 | 751 | 16,000 |
| 2006/03/16 | 755 | 755 | 750 | 751 | 14,000 |
| 2006/03/15 | 740 | 756 | 740 | 756 | 5,000 |
| 2006/03/14 | 760 | 764 | 760 | 764 | 10,000 |
| 2006/03/13 | 755 | 760 | 755 | 760 | 4,000 |
| 2006/03/10 | 755 | 755 | 755 | 755 | 1,000 |
| 2006/03/09 | 725 | 760 | 725 | 760 | 4,000 |
| 2006/03/08 | 760 | 763 | 720 | 720 | 7,000 |
| 2006/03/07 | 749 | 765 | 716 | 765 | 5,000 |
| 2006/03/06 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/03/02 | 762 | 763 | 741 | 741 | 17,000 |
| 2006/03/01 | 764 | 764 | 764 | 764 | 4,000 |
| 2006/02/28 | 749 | 749 | 745 | 745 | 8,000 |
| 2006/02/27 | 720 | 725 | 718 | 724 | 20,000 |
| 2006/02/24 | 700 | 710 | 700 | 710 | 17,000 |
| 2006/02/23 | 749 | 749 | 748 | 748 | 3,000 |
| 2006/02/22 | 729 | 730 | 729 | 729 | 7,000 |
| 2006/02/21 | 732 | 756 | 730 | 750 | 8,000 |
| 2006/02/20 | 720 | 755 | 720 | 755 | 3,000 |
| 2006/02/16 | 743 | 755 | 743 | 755 | 8,000 |
| 2006/02/15 | 741 | 750 | 741 | 750 | 17,000 |
| 2006/02/14 | 780 | 790 | 725 | 760 | 20,000 |
| 2006/02/13 | 816 | 816 | 814 | 814 | 3,000 |
| 2006/02/09 | 831 | 831 | 830 | 830 | 4,000 |
| 2006/02/07 | 840 | 840 | 821 | 830 | 9,000 |
| 2006/02/06 | 834 | 838 | 829 | 838 | 9,000 |
| 2006/02/03 | 830 | 850 | 830 | 850 | 4,000 |
| 2006/02/02 | 850 | 850 | 850 | 850 | 6,000 |
| 2006/02/01 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/01/31 | 870 | 871 | 865 | 867 | 10,000 |
| 2006/01/30 | 867 | 867 | 867 | 867 | 2,000 |
| 2006/01/27 | 869 | 875 | 868 | 869 | 5,000 |
| 2006/01/26 | 830 | 861 | 830 | 861 | 5,000 |
| 2006/01/25 | 828 | 853 | 827 | 853 | 6,000 |
| 2006/01/24 | 809 | 829 | 800 | 827 | 19,000 |
| 2006/01/23 | 850 | 850 | 834 | 834 | 8,000 |
| 2006/01/20 | 845 | 855 | 830 | 845 | 10,000 |
| 2006/01/19 | 825 | 840 | 780 | 840 | 42,000 |
| 2006/01/18 | 829 | 840 | 770 | 840 | 37,000 |
| 2006/01/17 | 850 | 855 | 840 | 840 | 13,000 |
| 2006/01/16 | 850 | 865 | 850 | 865 | 25,000 |
| 2006/01/13 | 833 | 850 | 824 | 850 | 15,000 |
| 2006/01/12 | 830 | 835 | 829 | 833 | 6,000 |
| 2006/01/11 | 824 | 830 | 824 | 825 | 11,000 |
| 2006/01/10 | 825 | 825 | 824 | 824 | 4,000 |
| 2006/01/06 | 820 | 825 | 800 | 824 | 10,000 |
| 2006/01/05 | 790 | 824 | 789 | 820 | 19,000 |
| 2006/01/04 | 820 | 821 | 819 | 820 | 17,000 |