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 |
---|---|---|---|---|---|
2007/12/27 | 628 | 629 | 620 | 620 | 4,000 |
2007/12/26 | 619 | 619 | 619 | 619 | 16,000 |
2007/12/21 | 658 | 658 | 618 | 618 | 44,000 |
2007/12/20 | 626 | 631 | 621 | 630 | 33,000 |
2007/12/18 | 630 | 646 | 630 | 645 | 3,000 |
2007/12/17 | 648 | 649 | 634 | 646 | 13,000 |
2007/12/12 | 649 | 649 | 648 | 648 | 2,000 |
2007/12/11 | 625 | 626 | 625 | 625 | 8,000 |
2007/12/10 | 625 | 625 | 620 | 625 | 19,000 |
2007/12/07 | 620 | 640 | 620 | 638 | 13,000 |
2007/12/06 | 615 | 621 | 615 | 620 | 35,000 |
2007/12/05 | 615 | 616 | 615 | 616 | 3,000 |
2007/12/04 | 621 | 621 | 620 | 620 | 2,000 |
2007/12/03 | 620 | 621 | 620 | 621 | 4,000 |
2007/11/30 | 620 | 621 | 620 | 620 | 4,000 |
2007/11/29 | 615 | 621 | 610 | 620 | 8,000 |
2007/11/28 | 608 | 620 | 606 | 620 | 11,000 |
2007/11/27 | 620 | 620 | 620 | 620 | 1,000 |
2007/11/22 | 623 | 624 | 623 | 624 | 2,000 |
2007/11/21 | 620 | 620 | 620 | 620 | 1,000 |
2007/11/20 | 627 | 627 | 620 | 620 | 4,000 |
2007/11/19 | 620 | 620 | 620 | 620 | 1,000 |
2007/11/16 | 607 | 620 | 607 | 620 | 12,000 |
2007/11/15 | 606 | 627 | 606 | 607 | 10,000 |
2007/11/12 | 612 | 625 | 610 | 625 | 25,000 |
2007/11/09 | 630 | 630 | 625 | 625 | 2,000 |
2007/11/08 | 624 | 625 | 624 | 625 | 4,000 |
2007/11/07 | 629 | 632 | 627 | 630 | 15,000 |
2007/11/01 | 620 | 620 | 618 | 618 | 6,000 |
2007/10/31 | 620 | 620 | 620 | 620 | 3,000 |
2007/10/30 | 620 | 620 | 620 | 620 | 2,000 |
2007/10/29 | 624 | 625 | 624 | 625 | 3,000 |
2007/10/24 | 635 | 636 | 635 | 635 | 8,000 |
2007/10/16 | 650 | 650 | 635 | 635 | 5,000 |
2007/10/15 | 650 | 680 | 648 | 650 | 8,000 |
2007/10/11 | 630 | 630 | 630 | 630 | 2,000 |
2007/10/10 | 634 | 635 | 629 | 629 | 15,000 |
2007/10/05 | 621 | 622 | 621 | 622 | 2,000 |
2007/10/04 | 625 | 625 | 624 | 625 | 6,000 |
2007/09/25 | 644 | 645 | 644 | 645 | 2,000 |
2007/09/21 | 679 | 680 | 640 | 645 | 8,000 |
2007/09/20 | 621 | 649 | 621 | 647 | 4,000 |
2007/09/18 | 648 | 649 | 648 | 648 | 5,000 |
2007/09/11 | 625 | 625 | 625 | 625 | 1,000 |
2007/09/10 | 646 | 646 | 645 | 645 | 2,000 |
2007/09/05 | 651 | 651 | 650 | 650 | 2,000 |
2007/09/04 | 650 | 650 | 650 | 650 | 3,000 |
2007/08/31 | 660 | 661 | 660 | 661 | 2,000 |
2007/08/24 | 660 | 661 | 660 | 661 | 4,000 |
2007/08/23 | 660 | 660 | 660 | 660 | 1,000 |
2007/08/17 | 672 | 673 | 664 | 664 | 8,000 |
2007/08/16 | 680 | 680 | 680 | 680 | 1,000 |
2007/08/15 | 699 | 700 | 699 | 700 | 4,000 |
2007/08/09 | 682 | 690 | 682 | 689 | 17,000 |
2007/08/08 | 681 | 681 | 671 | 680 | 4,000 |
2007/08/06 | 675 | 689 | 675 | 689 | 2,000 |
2007/07/31 | 694 | 695 | 694 | 695 | 2,000 |
2007/07/27 | 681 | 682 | 675 | 675 | 4,000 |
2007/07/24 | 739 | 740 | 700 | 700 | 25,000 |
2007/07/23 | 681 | 681 | 680 | 680 | 4,000 |
2007/07/18 | 677 | 678 | 675 | 675 | 4,000 |
2007/07/17 | 685 | 693 | 678 | 678 | 13,000 |
2007/07/10 | 677 | 678 | 677 | 678 | 4,000 |
2007/07/06 | 685 | 685 | 679 | 685 | 4,000 |
2007/07/05 | 670 | 674 | 670 | 672 | 10,000 |
2007/07/04 | 672 | 676 | 672 | 672 | 22,000 |
2007/07/03 | 671 | 671 | 670 | 670 | 2,000 |
2007/07/02 | 671 | 671 | 670 | 670 | 2,000 |
2007/06/29 | 658 | 660 | 658 | 660 | 6,000 |
2007/06/28 | 659 | 659 | 652 | 652 | 4,000 |
2007/06/27 | 659 | 660 | 658 | 659 | 10,000 |
2007/06/25 | 649 | 655 | 648 | 650 | 8,000 |
2007/06/22 | 639 | 650 | 639 | 650 | 24,000 |
2007/06/21 | 661 | 661 | 657 | 657 | 9,000 |
2007/06/19 | 657 | 658 | 657 | 657 | 3,000 |
2007/06/18 | 660 | 660 | 656 | 656 | 7,000 |
2007/06/15 | 659 | 660 | 650 | 658 | 14,000 |
2007/06/12 | 652 | 653 | 646 | 646 | 9,000 |
2007/06/11 | 661 | 661 | 661 | 661 | 1,000 |
2007/06/08 | 652 | 653 | 652 | 653 | 2,000 |
2007/06/07 | 660 | 661 | 660 | 661 | 5,000 |
2007/06/06 | 664 | 664 | 660 | 660 | 15,000 |
2007/05/30 | 665 | 665 | 665 | 665 | 10,000 |
2007/05/29 | 666 | 667 | 665 | 665 | 14,000 |
2007/05/28 | 665 | 684 | 665 | 684 | 11,000 |
2007/05/25 | 678 | 678 | 678 | 678 | 1,000 |
2007/05/24 | 713 | 714 | 675 | 675 | 5,000 |
2007/05/23 | 666 | 678 | 665 | 678 | 15,000 |
2007/05/22 | 644 | 665 | 644 | 665 | 2,000 |
2007/05/18 | 661 | 662 | 649 | 660 | 8,000 |
2007/05/17 | 674 | 675 | 674 | 675 | 2,000 |
2007/05/16 | 674 | 685 | 674 | 685 | 4,000 |
2007/05/15 | 690 | 691 | 690 | 691 | 3,000 |
2007/05/09 | 684 | 690 | 684 | 690 | 5,000 |
2007/05/07 | 696 | 696 | 692 | 692 | 5,000 |
2007/05/02 | 691 | 692 | 689 | 689 | 4,000 |
2007/05/01 | 680 | 720 | 680 | 690 | 26,000 |
2007/04/27 | 669 | 670 | 669 | 670 | 2,000 |
2007/04/24 | 670 | 671 | 670 | 671 | 4,000 |
2007/04/17 | 684 | 685 | 684 | 685 | 2,000 |
2007/04/16 | 689 | 690 | 675 | 685 | 18,000 |
2007/04/12 | 687 | 689 | 687 | 689 | 6,000 |
2007/04/11 | 693 | 693 | 692 | 692 | 2,000 |
2007/04/10 | 685 | 685 | 684 | 684 | 4,000 |
2007/03/30 | 685 | 686 | 685 | 685 | 4,000 |
2007/03/26 | 700 | 700 | 699 | 700 | 4,000 |
2007/03/23 | 699 | 700 | 695 | 695 | 4,000 |
2007/03/19 | 655 | 701 | 655 | 700 | 6,000 |
2007/03/15 | 720 | 721 | 720 | 721 | 4,000 |
2007/03/13 | 690 | 690 | 680 | 680 | 2,000 |
2007/03/09 | 677 | 677 | 676 | 676 | 2,000 |
2007/03/07 | 676 | 676 | 676 | 676 | 1,000 |
2007/03/06 | 651 | 651 | 650 | 650 | 6,000 |
2007/03/01 | 690 | 690 | 671 | 679 | 9,000 |
2007/02/28 | 690 | 691 | 690 | 691 | 3,000 |
2007/02/27 | 671 | 700 | 671 | 700 | 3,000 |
2007/02/26 | 681 | 681 | 680 | 680 | 3,000 |
2007/02/23 | 676 | 680 | 676 | 680 | 15,000 |
2007/02/19 | 663 | 679 | 663 | 675 | 6,000 |
2007/02/15 | 670 | 680 | 670 | 674 | 17,000 |
2007/02/14 | 658 | 671 | 658 | 663 | 19,000 |
2007/02/13 | 644 | 661 | 644 | 652 | 10,000 |
2007/02/09 | 633 | 649 | 631 | 644 | 68,000 |
2007/02/08 | 632 | 632 | 631 | 631 | 2,000 |
2007/02/06 | 630 | 631 | 630 | 631 | 2,000 |
2007/02/05 | 641 | 642 | 641 | 641 | 5,000 |
2007/01/31 | 646 | 647 | 646 | 647 | 2,000 |
2007/01/25 | 647 | 647 | 646 | 646 | 3,000 |
2007/01/24 | 654 | 655 | 646 | 650 | 10,000 |
2007/01/22 | 655 | 655 | 654 | 654 | 2,000 |
2007/01/19 | 634 | 640 | 620 | 640 | 4,000 |
2007/01/15 | 650 | 651 | 650 | 651 | 4,000 |
2007/01/09 | 651 | 651 | 650 | 650 | 17,000 |
2007/01/05 | 641 | 641 | 641 | 641 | 2,000 |