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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 554 | 0 |
| 2010/12/29 | 554 | 554 | 554 | 554 | 1,000 |
| 2010/12/28 | 0 | 0 | 0 | 554 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 554 | 0 |
| 2010/12/24 | 550 | 554 | 550 | 554 | 3,000 |
| 2010/12/22 | 542 | 550 | 542 | 550 | 4,000 |
| 2010/12/20 | 0 | 0 | 0 | 530 | 0 |
| 2010/12/17 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/12/16 | 530 | 530 | 530 | 530 | 6,000 |
| 2010/12/15 | 527 | 527 | 527 | 527 | 4,000 |
| 2010/12/14 | 520 | 520 | 515 | 517 | 6,000 |
| 2010/12/13 | 0 | 0 | 0 | 520 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 520 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 520 | 0 |
| 2010/12/08 | 520 | 520 | 520 | 520 | 6,000 |
| 2010/12/07 | 0 | 0 | 0 | 506 | 0 |
| 2010/12/06 | 503 | 506 | 503 | 506 | 2,000 |
| 2010/12/03 | 0 | 0 | 0 | 503 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 503 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 503 | 0 |
| 2010/11/30 | 503 | 503 | 503 | 503 | 1,000 |
| 2010/11/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2010/11/26 | 495 | 496 | 495 | 495 | 3,000 |
| 2010/11/25 | 491 | 491 | 490 | 490 | 2,000 |
| 2010/11/24 | 493 | 493 | 493 | 493 | 3,000 |
| 2010/11/22 | 496 | 496 | 495 | 495 | 2,000 |
| 2010/11/19 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 485 | 0 |
| 2010/11/15 | 485 | 485 | 485 | 485 | 3,000 |
| 2010/11/12 | 493 | 493 | 493 | 493 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 490 | 0 |
| 2010/11/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/29 | 498 | 498 | 491 | 491 | 4,000 |
| 2010/10/28 | 489 | 490 | 489 | 490 | 4,000 |
| 2010/10/27 | 484 | 484 | 484 | 484 | 2,000 |
| 2010/10/26 | 489 | 489 | 483 | 483 | 2,000 |
| 2010/10/25 | 491 | 491 | 491 | 491 | 2,000 |
| 2010/10/22 | 490 | 490 | 490 | 490 | 4,000 |
| 2010/10/21 | 490 | 490 | 490 | 490 | 2,000 |
| 2010/10/20 | 0 | 0 | 0 | 489 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 489 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 489 | 0 |
| 2010/10/15 | 489 | 489 | 489 | 489 | 3,000 |
| 2010/10/14 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 481 | 0 |
| 2010/10/05 | 481 | 481 | 481 | 481 | 3,000 |
| 2010/10/04 | 0 | 0 | 0 | 497 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 497 | 0 |
| 2010/09/30 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 489 | 0 |
| 2010/09/24 | 489 | 489 | 489 | 489 | 3,000 |
| 2010/09/22 | 510 | 510 | 507 | 507 | 3,000 |
| 2010/09/21 | 0 | 0 | 0 | 518 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 518 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 518 | 0 |
| 2010/09/15 | 518 | 518 | 518 | 518 | 1,000 |
| 2010/09/14 | 531 | 531 | 530 | 530 | 2,000 |
| 2010/09/13 | 535 | 535 | 535 | 535 | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 535 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 535 | 0 |
| 2010/08/31 | 535 | 535 | 535 | 535 | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 535 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 535 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 535 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 535 | 0 |
| 2010/08/24 | 533 | 535 | 533 | 535 | 5,000 |
| 2010/08/23 | 550 | 550 | 547 | 547 | 2,000 |
| 2010/08/20 | 546 | 546 | 546 | 546 | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 553 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 553 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 553 | 0 |
| 2010/08/16 | 552 | 553 | 552 | 553 | 5,000 |
| 2010/08/13 | 576 | 576 | 575 | 575 | 2,000 |
| 2010/08/12 | 0 | 0 | 0 | 576 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 576 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 576 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 576 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 566 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 566 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 566 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 566 | 0 |
| 2010/08/02 | 566 | 566 | 566 | 566 | 2,000 |
| 2010/07/30 | 586 | 586 | 586 | 586 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 589 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 569 | 0 |
| 2010/07/27 | 569 | 569 | 569 | 569 | 2,000 |
| 2010/07/26 | 0 | 0 | 0 | 609 | 0 |
| 2010/07/23 | 602 | 609 | 602 | 609 | 12,000 |
| 2010/07/22 | 592 | 592 | 592 | 592 | 5,000 |
| 2010/07/21 | 601 | 601 | 600 | 600 | 3,000 |
| 2010/07/20 | 0 | 0 | 0 | 606 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 606 | 0 |
| 2010/07/15 | 606 | 606 | 606 | 606 | 10,000 |
| 2010/07/14 | 605 | 605 | 605 | 605 | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 600 | 0 |
| 2010/07/12 | 600 | 600 | 600 | 600 | 5,000 |
| 2010/07/09 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 639 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 639 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 639 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 639 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 639 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 639 | 0 |
| 2010/06/24 | 639 | 639 | 639 | 639 | 2,000 |
| 2010/06/23 | 619 | 619 | 619 | 619 | 4,000 |
| 2010/06/22 | 0 | 0 | 0 | 619 | 0 |
| 2010/06/21 | 619 | 619 | 619 | 619 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 599 | 0 |
| 2010/06/17 | 599 | 599 | 599 | 599 | 5,000 |
| 2010/06/16 | 0 | 0 | 0 | 599 | 0 |
| 2010/06/15 | 599 | 599 | 599 | 599 | 2,000 |
| 2010/06/14 | 594 | 599 | 594 | 599 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 585 | 0 |
| 2010/06/03 | 570 | 585 | 570 | 585 | 3,000 |
| 2010/06/02 | 0 | 0 | 0 | 576 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 576 | 0 |
| 2010/05/31 | 575 | 575 | 556 | 566 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/24 | 598 | 598 | 566 | 566 | 3,000 |
| 2010/05/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 555 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 587 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 587 | 0 |
| 2010/05/17 | 587 | 587 | 587 | 587 | 2,000 |
| 2010/05/14 | 0 | 0 | 0 | 569 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 569 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 569 | 0 |
| 2010/05/11 | 559 | 569 | 559 | 569 | 2,000 |
| 2010/05/10 | 0 | 0 | 0 | 599 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 599 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 599 | 0 |
| 2010/04/30 | 574 | 599 | 574 | 599 | 14,000 |
| 2010/04/28 | 548 | 569 | 548 | 569 | 4,000 |
| 2010/04/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/04/26 | 520 | 530 | 520 | 530 | 3,000 |
| 2010/04/23 | 520 | 520 | 520 | 520 | 4,000 |
| 2010/04/22 | 501 | 512 | 501 | 512 | 3,000 |
| 2010/04/21 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 530 | 0 |
| 2010/04/19 | 520 | 530 | 520 | 530 | 3,000 |
| 2010/04/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2010/04/15 | 500 | 510 | 500 | 510 | 10,000 |
| 2010/04/14 | 510 | 510 | 510 | 510 | 2,000 |
| 2010/04/13 | 502 | 502 | 501 | 501 | 3,000 |
| 2010/04/12 | 492 | 502 | 492 | 502 | 5,000 |
| 2010/04/09 | 483 | 492 | 483 | 492 | 3,000 |
| 2010/04/08 | 483 | 483 | 483 | 483 | 4,000 |
| 2010/04/07 | 483 | 483 | 483 | 483 | 2,000 |
| 2010/04/06 | 477 | 483 | 477 | 483 | 7,000 |
| 2010/04/05 | 477 | 477 | 477 | 477 | 3,000 |
| 2010/04/02 | 477 | 477 | 477 | 477 | 2,000 |
| 2010/04/01 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/03/31 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/03/29 | 463 | 463 | 463 | 463 | 3,000 |
| 2010/03/26 | 475 | 476 | 475 | 476 | 3,000 |
| 2010/03/25 | 475 | 475 | 475 | 475 | 4,000 |
| 2010/03/24 | 473 | 475 | 473 | 475 | 16,000 |
| 2010/03/23 | 484 | 484 | 474 | 474 | 16,000 |
| 2010/03/19 | 477 | 478 | 477 | 478 | 3,000 |
| 2010/03/18 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/03/17 | 474 | 482 | 474 | 477 | 9,000 |
| 2010/03/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2010/03/12 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/03/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/02/26 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/02/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2010/02/24 | 510 | 510 | 510 | 510 | 4,000 |
| 2010/02/23 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/02/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/02/15 | 538 | 538 | 538 | 538 | 3,000 |
| 2010/02/12 | 526 | 526 | 506 | 511 | 3,000 |
| 2010/02/04 | 540 | 540 | 540 | 540 | 1,000 |
| 2010/01/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2010/01/28 | 520 | 521 | 520 | 521 | 2,000 |
| 2010/01/27 | 551 | 551 | 540 | 540 | 3,000 |
| 2010/01/22 | 570 | 570 | 570 | 570 | 3,000 |
| 2010/01/20 | 570 | 570 | 570 | 570 | 7,000 |
| 2010/01/18 | 568 | 568 | 568 | 568 | 2,000 |
| 2010/01/15 | 598 | 598 | 598 | 598 | 2,000 |
| 2010/01/13 | 598 | 598 | 598 | 598 | 1,000 |