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 |
|---|---|---|---|---|---|
| 2008/12/29 | 497 | 497 | 497 | 497 | 1,000 |
| 2008/12/24 | 462 | 472 | 462 | 472 | 4,000 |
| 2008/12/19 | 445 | 450 | 445 | 450 | 2,000 |
| 2008/12/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/12/15 | 493 | 493 | 493 | 493 | 3,000 |
| 2008/12/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/12/09 | 460 | 460 | 460 | 460 | 6,000 |
| 2008/12/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/11/28 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/11/21 | 420 | 430 | 420 | 430 | 4,000 |
| 2008/11/20 | 405 | 405 | 405 | 405 | 3,000 |
| 2008/11/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/11/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/11/17 | 445 | 460 | 415 | 415 | 4,000 |
| 2008/11/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/11/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/11 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/10/31 | 470 | 487 | 470 | 487 | 2,000 |
| 2008/10/24 | 433 | 458 | 433 | 458 | 4,000 |
| 2008/10/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/15 | 410 | 410 | 410 | 410 | 4,000 |
| 2008/10/14 | 350 | 380 | 350 | 380 | 5,000 |
| 2008/10/10 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/10/09 | 375 | 380 | 375 | 380 | 2,000 |
| 2008/10/08 | 440 | 440 | 385 | 385 | 4,000 |
| 2008/10/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/10/01 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/09/30 | 529 | 529 | 529 | 529 | 1,000 |
| 2008/09/25 | 520 | 520 | 520 | 520 | 4,000 |
| 2008/09/24 | 512 | 520 | 512 | 520 | 4,000 |
| 2008/09/17 | 475 | 480 | 475 | 480 | 5,000 |
| 2008/09/16 | 460 | 460 | 460 | 460 | 12,000 |
| 2008/09/09 | 520 | 520 | 520 | 520 | 3,000 |
| 2008/09/05 | 520 | 520 | 520 | 520 | 2,000 |
| 2008/08/29 | 543 | 543 | 540 | 540 | 4,000 |
| 2008/08/27 | 485 | 488 | 485 | 488 | 2,000 |
| 2008/08/26 | 468 | 468 | 468 | 468 | 2,000 |
| 2008/08/25 | 469 | 469 | 469 | 469 | 3,000 |
| 2008/08/22 | 467 | 468 | 467 | 468 | 4,000 |
| 2008/08/20 | 468 | 469 | 468 | 469 | 3,000 |
| 2008/08/19 | 480 | 480 | 469 | 469 | 9,000 |
| 2008/08/18 | 491 | 491 | 491 | 491 | 1,000 |
| 2008/08/15 | 516 | 516 | 500 | 500 | 8,000 |
| 2008/08/14 | 556 | 556 | 556 | 556 | 1,000 |
| 2008/08/13 | 569 | 569 | 556 | 556 | 4,000 |
| 2008/08/12 | 569 | 569 | 569 | 569 | 3,000 |
| 2008/08/08 | 587 | 587 | 585 | 585 | 4,000 |
| 2008/08/07 | 607 | 607 | 607 | 607 | 1,000 |
| 2008/08/05 | 623 | 623 | 608 | 608 | 4,000 |
| 2008/07/31 | 643 | 643 | 643 | 643 | 1,000 |
| 2008/07/24 | 640 | 645 | 640 | 645 | 22,000 |
| 2008/07/23 | 629 | 638 | 629 | 630 | 5,000 |
| 2008/07/22 | 630 | 632 | 630 | 632 | 5,000 |
| 2008/07/18 | 629 | 629 | 620 | 620 | 3,000 |
| 2008/07/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/07/15 | 620 | 635 | 620 | 635 | 17,000 |
| 2008/07/14 | 640 | 640 | 631 | 631 | 8,000 |
| 2008/07/11 | 630 | 630 | 630 | 630 | 2,000 |
| 2008/07/09 | 621 | 621 | 621 | 621 | 4,000 |
| 2008/07/08 | 651 | 651 | 651 | 651 | 1,000 |
| 2008/07/07 | 658 | 658 | 651 | 651 | 11,000 |
| 2008/07/04 | 655 | 655 | 654 | 655 | 9,000 |
| 2008/07/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/06/24 | 659 | 659 | 659 | 659 | 2,000 |
| 2008/06/23 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/06/20 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/06/17 | 627 | 646 | 627 | 646 | 4,000 |
| 2008/06/16 | 628 | 628 | 627 | 627 | 10,000 |
| 2008/06/13 | 667 | 667 | 667 | 667 | 1,000 |
| 2008/06/12 | 667 | 667 | 667 | 667 | 2,000 |
| 2008/06/11 | 665 | 666 | 665 | 665 | 4,000 |
| 2008/06/10 | 664 | 664 | 663 | 663 | 3,000 |
| 2008/06/09 | 677 | 677 | 661 | 662 | 3,000 |
| 2008/06/06 | 677 | 677 | 677 | 677 | 1,000 |
| 2008/06/05 | 678 | 678 | 678 | 678 | 1,000 |
| 2008/06/04 | 678 | 678 | 678 | 678 | 4,000 |
| 2008/06/03 | 678 | 678 | 678 | 678 | 2,000 |
| 2008/06/02 | 678 | 678 | 677 | 677 | 2,000 |
| 2008/05/30 | 678 | 678 | 678 | 678 | 2,000 |
| 2008/05/29 | 660 | 660 | 660 | 660 | 7,000 |
| 2008/05/28 | 670 | 670 | 660 | 660 | 4,000 |
| 2008/05/27 | 670 | 670 | 670 | 670 | 2,000 |
| 2008/05/26 | 661 | 661 | 659 | 660 | 5,000 |
| 2008/05/23 | 660 | 660 | 655 | 655 | 5,000 |
| 2008/05/22 | 640 | 650 | 640 | 650 | 3,000 |
| 2008/05/21 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/05/19 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/05/16 | 630 | 640 | 630 | 640 | 13,000 |
| 2008/05/15 | 629 | 630 | 625 | 625 | 6,000 |
| 2008/05/14 | 624 | 625 | 622 | 622 | 11,000 |
| 2008/05/13 | 620 | 620 | 620 | 620 | 10,000 |
| 2008/05/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/05/09 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/05/08 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/05/07 | 603 | 612 | 603 | 612 | 2,000 |
| 2008/05/02 | 601 | 601 | 601 | 601 | 1,000 |
| 2008/05/01 | 611 | 611 | 610 | 610 | 9,000 |
| 2008/04/30 | 618 | 619 | 618 | 619 | 2,000 |
| 2008/04/28 | 610 | 610 | 610 | 610 | 30,000 |
| 2008/04/25 | 590 | 610 | 590 | 610 | 3,000 |
| 2008/04/24 | 611 | 611 | 610 | 610 | 25,000 |
| 2008/04/23 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/04/18 | 609 | 610 | 609 | 610 | 2,000 |
| 2008/04/17 | 619 | 619 | 619 | 619 | 1,000 |
| 2008/04/15 | 610 | 610 | 610 | 610 | 20,000 |
| 2008/04/14 | 600 | 600 | 600 | 600 | 3,000 |
| 2008/04/09 | 600 | 600 | 600 | 600 | 5,000 |
| 2008/04/08 | 609 | 609 | 609 | 609 | 1,000 |
| 2008/04/01 | 599 | 600 | 599 | 600 | 27,000 |
| 2008/03/31 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/03/26 | 580 | 580 | 575 | 575 | 14,000 |
| 2008/03/25 | 584 | 584 | 584 | 584 | 1,000 |
| 2008/03/24 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/03/18 | 570 | 571 | 570 | 571 | 3,000 |
| 2008/03/17 | 607 | 608 | 598 | 598 | 17,000 |
| 2008/03/14 | 554 | 555 | 554 | 555 | 2,000 |
| 2008/03/03 | 604 | 605 | 604 | 604 | 3,000 |
| 2008/02/29 | 624 | 625 | 624 | 625 | 2,000 |
| 2008/02/27 | 623 | 624 | 623 | 624 | 3,000 |
| 2008/02/22 | 623 | 624 | 620 | 620 | 4,000 |
| 2008/02/15 | 624 | 625 | 624 | 624 | 4,000 |
| 2008/02/14 | 599 | 600 | 599 | 599 | 3,000 |
| 2008/02/13 | 611 | 611 | 610 | 610 | 2,000 |
| 2008/02/05 | 614 | 615 | 602 | 603 | 10,000 |
| 2008/01/31 | 617 | 618 | 617 | 618 | 4,000 |
| 2008/01/24 | 620 | 621 | 620 | 621 | 3,000 |
| 2008/01/23 | 621 | 621 | 620 | 620 | 2,000 |
| 2008/01/18 | 575 | 622 | 575 | 622 | 3,000 |
| 2008/01/15 | 621 | 622 | 621 | 622 | 4,000 |
| 2008/01/07 | 610 | 611 | 602 | 602 | 12,000 |
| 2008/01/04 | 610 | 614 | 610 | 610 | 16,000 |