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 |
|---|---|---|---|---|---|
| 2009/12/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2009/12/24 | 590 | 590 | 590 | 590 | 2,000 |
| 2009/12/21 | 598 | 598 | 598 | 598 | 1,000 |
| 2009/12/15 | 572 | 580 | 572 | 580 | 5,000 |
| 2009/12/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/12/08 | 640 | 640 | 640 | 640 | 4,000 |
| 2009/12/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/11/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2009/11/27 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/11/26 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/11/25 | 625 | 625 | 625 | 625 | 1,000 |
| 2009/11/24 | 640 | 640 | 625 | 625 | 5,000 |
| 2009/11/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2009/11/16 | 620 | 620 | 620 | 620 | 3,000 |
| 2009/11/13 | 632 | 632 | 630 | 630 | 2,000 |
| 2009/11/12 | 637 | 637 | 635 | 635 | 2,000 |
| 2009/11/10 | 637 | 637 | 637 | 637 | 1,000 |
| 2009/11/09 | 647 | 647 | 647 | 647 | 1,000 |
| 2009/11/05 | 645 | 645 | 645 | 645 | 1,000 |
| 2009/11/02 | 663 | 663 | 655 | 655 | 2,000 |
| 2009/10/30 | 665 | 665 | 665 | 665 | 2,000 |
| 2009/10/27 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/10/23 | 635 | 635 | 635 | 635 | 5,000 |
| 2009/10/22 | 585 | 595 | 585 | 595 | 2,000 |
| 2009/10/15 | 585 | 585 | 585 | 585 | 7,000 |
| 2009/10/14 | 650 | 650 | 635 | 635 | 2,000 |
| 2009/10/13 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/10/08 | 654 | 654 | 654 | 654 | 2,000 |
| 2009/10/06 | 654 | 654 | 654 | 654 | 18,000 |
| 2009/09/30 | 655 | 655 | 654 | 654 | 2,000 |
| 2009/09/24 | 654 | 655 | 654 | 655 | 4,000 |
| 2009/09/17 | 655 | 655 | 655 | 655 | 1,000 |
| 2009/09/15 | 661 | 661 | 661 | 661 | 2,000 |
| 2009/09/14 | 636 | 636 | 631 | 631 | 3,000 |
| 2009/09/11 | 631 | 631 | 631 | 631 | 1,000 |
| 2009/09/03 | 631 | 631 | 631 | 631 | 2,000 |
| 2009/09/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/08/31 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/08/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/08/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2009/08/24 | 659 | 660 | 659 | 660 | 5,000 |
| 2009/08/21 | 635 | 635 | 635 | 635 | 1,000 |
| 2009/08/20 | 650 | 650 | 635 | 635 | 4,000 |
| 2009/08/18 | 650 | 650 | 650 | 650 | 2,000 |
| 2009/08/17 | 644 | 644 | 644 | 644 | 3,000 |
| 2009/08/07 | 640 | 640 | 620 | 620 | 4,000 |
| 2009/08/06 | 650 | 650 | 650 | 650 | 2,000 |
| 2009/08/03 | 662 | 662 | 650 | 650 | 3,000 |
| 2009/07/31 | 662 | 662 | 662 | 662 | 3,000 |
| 2009/07/29 | 655 | 655 | 655 | 655 | 1,000 |
| 2009/07/28 | 655 | 655 | 655 | 655 | 2,000 |
| 2009/07/27 | 655 | 655 | 655 | 655 | 1,000 |
| 2009/07/24 | 659 | 665 | 655 | 655 | 16,000 |
| 2009/07/23 | 654 | 655 | 654 | 655 | 5,000 |
| 2009/07/22 | 654 | 654 | 654 | 654 | 2,000 |
| 2009/07/17 | 654 | 654 | 630 | 630 | 3,000 |
| 2009/07/15 | 657 | 657 | 657 | 657 | 7,000 |
| 2009/07/14 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/07/13 | 608 | 608 | 608 | 608 | 1,000 |
| 2009/07/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/07/09 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/07/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/07/06 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/07/03 | 610 | 610 | 610 | 610 | 4,000 |
| 2009/07/02 | 610 | 610 | 610 | 610 | 4,000 |
| 2009/07/01 | 610 | 610 | 610 | 610 | 3,000 |
| 2009/06/30 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/06/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/06/24 | 654 | 655 | 580 | 580 | 16,000 |
| 2009/06/23 | 657 | 657 | 655 | 655 | 6,000 |
| 2009/06/22 | 655 | 660 | 655 | 655 | 12,000 |
| 2009/06/19 | 650 | 650 | 650 | 650 | 5,000 |
| 2009/06/17 | 615 | 640 | 615 | 640 | 12,000 |
| 2009/06/15 | 594 | 594 | 585 | 585 | 4,000 |
| 2009/06/10 | 551 | 551 | 551 | 551 | 1,000 |
| 2009/06/09 | 551 | 551 | 551 | 551 | 1,000 |
| 2009/06/03 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/06/02 | 555 | 555 | 555 | 555 | 8,000 |
| 2009/06/01 | 540 | 550 | 540 | 550 | 15,000 |
| 2009/05/29 | 540 | 540 | 540 | 540 | 1,000 |
| 2009/05/28 | 510 | 510 | 510 | 510 | 9,000 |
| 2009/05/22 | 555 | 555 | 510 | 510 | 5,000 |
| 2009/05/21 | 484 | 495 | 484 | 495 | 4,000 |
| 2009/05/18 | 462 | 462 | 462 | 462 | 1,000 |
| 2009/05/15 | 457 | 457 | 457 | 457 | 8,000 |
| 2009/05/14 | 470 | 477 | 470 | 477 | 2,000 |
| 2009/05/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/05/12 | 446 | 446 | 445 | 445 | 8,000 |
| 2009/05/11 | 440 | 440 | 439 | 439 | 4,000 |
| 2009/05/07 | 435 | 435 | 434 | 435 | 5,000 |
| 2009/05/01 | 439 | 439 | 439 | 439 | 4,000 |
| 2009/04/30 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/04/24 | 484 | 484 | 484 | 484 | 2,000 |
| 2009/04/23 | 460 | 460 | 460 | 460 | 5,000 |
| 2009/04/20 | 464 | 464 | 464 | 464 | 2,000 |
| 2009/04/16 | 435 | 435 | 435 | 435 | 2,000 |
| 2009/04/15 | 434 | 435 | 434 | 435 | 3,000 |
| 2009/04/14 | 425 | 435 | 425 | 435 | 2,000 |
| 2009/04/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/04/06 | 440 | 440 | 435 | 435 | 6,000 |
| 2009/03/31 | 425 | 435 | 425 | 435 | 2,000 |
| 2009/03/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/03/26 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/03/24 | 440 | 440 | 439 | 439 | 5,000 |
| 2009/03/23 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/03/16 | 440 | 440 | 426 | 435 | 7,000 |
| 2009/03/11 | 434 | 435 | 434 | 435 | 2,000 |
| 2009/03/09 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/03/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/02/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/02/24 | 413 | 433 | 413 | 433 | 4,000 |
| 2009/02/23 | 427 | 428 | 427 | 428 | 2,000 |
| 2009/02/16 | 420 | 430 | 420 | 430 | 5,000 |
| 2009/02/13 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/02/12 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/01/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/01/23 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/01/22 | 413 | 413 | 413 | 413 | 2,000 |
| 2009/01/20 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/01/16 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/01/15 | 430 | 430 | 420 | 420 | 12,000 |
| 2009/01/14 | 440 | 445 | 440 | 445 | 2,000 |
| 2009/01/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/01/08 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/01/07 | 470 | 470 | 470 | 470 | 1,000 |