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 |
---|---|---|---|---|---|
2014/12/30 | 965 | 965 | 906 | 936 | 3,200 |
2014/12/29 | 1,005 | 1,005 | 916 | 965 | 14,500 |
2014/12/26 | 855 | 855 | 855 | 855 | 600 |
2014/12/25 | 842 | 869 | 841 | 869 | 2,000 |
2014/12/24 | 900 | 900 | 891 | 900 | 2,500 |
2014/12/22 | 900 | 909 | 900 | 900 | 6,100 |
2014/12/19 | 900 | 910 | 900 | 900 | 1,000 |
2014/12/18 | 908 | 908 | 900 | 900 | 400 |
2014/12/15 | 900 | 915 | 900 | 900 | 1,900 |
2014/12/12 | 943 | 943 | 943 | 943 | 100 |
2014/12/11 | 910 | 960 | 885 | 944 | 1,700 |
2014/12/10 | 925 | 988 | 893 | 920 | 4,200 |
2014/12/09 | 960 | 960 | 880 | 880 | 4,200 |
2014/12/08 | 936 | 980 | 936 | 980 | 700 |
2014/12/05 | 1,030 | 1,045 | 922 | 949 | 7,200 |
2014/12/02 | 895 | 895 | 895 | 895 | 100 |
2014/12/01 | 884 | 940 | 884 | 895 | 400 |
2014/11/28 | 937 | 937 | 937 | 937 | 300 |
2014/11/26 | 935 | 935 | 935 | 935 | 1,000 |
2014/11/21 | 980 | 980 | 980 | 980 | 1,500 |
2014/11/20 | 950 | 957 | 949 | 957 | 800 |
2014/11/19 | 970 | 975 | 960 | 960 | 400 |
2014/11/18 | 985 | 985 | 970 | 970 | 1,600 |
2014/11/17 | 937 | 985 | 937 | 980 | 8,400 |
2014/11/14 | 920 | 925 | 910 | 922 | 2,200 |
2014/11/13 | 905 | 920 | 905 | 920 | 4,500 |
2014/11/12 | 899 | 901 | 890 | 898 | 5,800 |
2014/11/11 | 850 | 880 | 828 | 880 | 9,300 |
2014/11/10 | 819 | 840 | 819 | 825 | 1,400 |
2014/11/07 | 810 | 810 | 777 | 810 | 900 |
2014/11/05 | 810 | 811 | 810 | 811 | 500 |
2014/11/04 | 810 | 810 | 805 | 805 | 2,200 |
2014/10/31 | 815 | 815 | 815 | 815 | 700 |
2014/10/30 | 806 | 806 | 800 | 800 | 2,000 |
2014/10/29 | 821 | 821 | 821 | 821 | 100 |
2014/10/28 | 820 | 820 | 820 | 820 | 100 |
2014/10/24 | 829 | 829 | 829 | 829 | 1,900 |
2014/10/23 | 820 | 820 | 810 | 812 | 1,200 |
2014/10/22 | 819 | 819 | 819 | 819 | 100 |
2014/10/17 | 820 | 820 | 820 | 820 | 100 |
2014/10/15 | 815 | 815 | 815 | 815 | 1,100 |
2014/10/14 | 791 | 800 | 791 | 800 | 300 |
2014/10/10 | 804 | 804 | 779 | 790 | 1,100 |
2014/10/09 | 810 | 810 | 803 | 803 | 400 |
2014/10/08 | 805 | 805 | 804 | 804 | 300 |
2014/10/06 | 820 | 820 | 820 | 820 | 200 |
2014/10/02 | 805 | 817 | 802 | 817 | 400 |
2014/10/01 | 820 | 820 | 820 | 820 | 700 |
2014/09/30 | 817 | 817 | 802 | 802 | 800 |
2014/09/29 | 814 | 816 | 814 | 816 | 300 |
2014/09/26 | 817 | 817 | 817 | 817 | 400 |
2014/09/25 | 813 | 820 | 813 | 813 | 1,600 |
2014/09/24 | 891 | 891 | 800 | 813 | 7,700 |
2014/09/22 | 861 | 861 | 861 | 861 | 500 |
2014/09/19 | 855 | 855 | 855 | 855 | 1,100 |
2014/09/17 | 850 | 850 | 850 | 850 | 100 |
2014/09/16 | 860 | 860 | 860 | 860 | 1,200 |
2014/09/12 | 853 | 860 | 853 | 860 | 600 |
2014/09/11 | 852 | 852 | 852 | 852 | 200 |
2014/09/10 | 851 | 851 | 851 | 851 | 100 |
2014/09/08 | 860 | 860 | 860 | 860 | 100 |
2014/09/05 | 845 | 860 | 845 | 860 | 400 |
2014/09/02 | 845 | 845 | 845 | 845 | 200 |
2014/08/29 | 900 | 900 | 840 | 860 | 4,300 |
2014/08/28 | 910 | 910 | 910 | 910 | 9,600 |
2014/08/27 | 860 | 930 | 855 | 898 | 13,700 |
2014/08/26 | 850 | 860 | 850 | 860 | 800 |
2014/08/25 | 844 | 852 | 844 | 852 | 7,200 |
2014/08/22 | 843 | 843 | 843 | 843 | 1,800 |
2014/08/21 | 820 | 830 | 820 | 828 | 3,100 |
2014/08/20 | 820 | 820 | 815 | 820 | 1,300 |
2014/08/19 | 820 | 820 | 820 | 820 | 300 |
2014/08/18 | 815 | 815 | 815 | 815 | 200 |
2014/08/15 | 829 | 829 | 815 | 815 | 2,300 |
2014/08/13 | 780 | 828 | 780 | 800 | 700 |
2014/08/08 | 790 | 790 | 780 | 780 | 400 |
2014/08/07 | 780 | 780 | 780 | 780 | 500 |
2014/08/06 | 790 | 799 | 777 | 780 | 800 |
2014/08/05 | 814 | 814 | 800 | 800 | 600 |
2014/08/04 | 810 | 810 | 800 | 800 | 400 |
2014/07/31 | 825 | 825 | 815 | 815 | 1,200 |
2014/07/30 | 812 | 812 | 810 | 810 | 1,900 |
2014/07/29 | 810 | 810 | 809 | 809 | 900 |
2014/07/28 | 800 | 800 | 800 | 800 | 300 |
2014/07/24 | 810 | 829 | 800 | 800 | 17,700 |
2014/07/23 | 796 | 800 | 788 | 800 | 7,400 |
2014/07/22 | 779 | 792 | 779 | 790 | 2,400 |
2014/07/18 | 762 | 775 | 762 | 775 | 900 |
2014/07/17 | 766 | 766 | 766 | 766 | 200 |
2014/07/15 | 756 | 765 | 756 | 765 | 12,800 |
2014/07/14 | 746 | 750 | 746 | 750 | 2,300 |
2014/07/11 | 740 | 740 | 740 | 740 | 200 |
2014/07/10 | 735 | 736 | 735 | 735 | 1,200 |
2014/07/09 | 735 | 735 | 735 | 735 | 500 |
2014/07/04 | 749 | 749 | 749 | 749 | 800 |
2014/07/03 | 748 | 749 | 748 | 749 | 1,300 |
2014/07/02 | 740 | 746 | 740 | 746 | 800 |
2014/07/01 | 736 | 736 | 736 | 736 | 1,500 |
2014/06/30 | 736 | 736 | 735 | 735 | 1,100 |
2014/06/27 | 736 | 736 | 731 | 731 | 300 |
2014/06/26 | 735 | 735 | 735 | 735 | 300 |
2014/06/25 | 734 | 735 | 734 | 735 | 1,600 |
2014/06/24 | 725 | 734 | 725 | 725 | 2,900 |
2014/06/23 | 721 | 734 | 721 | 734 | 1,000 |
2014/06/20 | 721 | 722 | 718 | 718 | 500 |
2014/06/18 | 717 | 717 | 716 | 716 | 1,300 |
2014/06/17 | 715 | 732 | 715 | 732 | 1,700 |
2014/06/16 | 731 | 731 | 715 | 715 | 1,900 |
2014/06/13 | 732 | 733 | 718 | 724 | 5,700 |
2014/06/12 | 712 | 718 | 712 | 718 | 400 |
2014/06/11 | 722 | 722 | 712 | 712 | 900 |
2014/06/10 | 713 | 713 | 713 | 713 | 300 |
2014/06/09 | 713 | 713 | 713 | 713 | 300 |
2014/06/06 | 714 | 714 | 713 | 713 | 300 |
2014/06/05 | 714 | 714 | 714 | 714 | 400 |
2014/06/04 | 714 | 714 | 711 | 714 | 800 |
2014/06/03 | 707 | 714 | 707 | 714 | 900 |
2014/06/02 | 709 | 709 | 704 | 707 | 1,000 |
2014/05/30 | 732 | 732 | 732 | 732 | 800 |
2014/05/28 | 722 | 722 | 707 | 707 | 300 |
2014/05/23 | 724 | 724 | 700 | 700 | 2,300 |
2014/05/22 | 677 | 691 | 677 | 691 | 300 |
2014/05/20 | 675 | 675 | 675 | 675 | 200 |
2014/05/19 | 694 | 694 | 675 | 675 | 1,200 |
2014/05/16 | 698 | 698 | 698 | 698 | 100 |
2014/05/15 | 720 | 720 | 706 | 710 | 1,600 |
2014/05/14 | 693 | 705 | 693 | 705 | 1,200 |
2014/05/13 | 708 | 709 | 701 | 701 | 1,200 |
2014/05/12 | 718 | 718 | 718 | 718 | 100 |
2014/05/09 | 711 | 711 | 711 | 711 | 100 |
2014/05/08 | 735 | 735 | 710 | 710 | 700 |
2014/05/02 | 734 | 735 | 734 | 735 | 600 |
2014/04/30 | 734 | 735 | 726 | 735 | 5,100 |
2014/04/28 | 735 | 735 | 734 | 735 | 900 |
2014/04/25 | 735 | 735 | 735 | 735 | 1,500 |
2014/04/24 | 735 | 735 | 735 | 735 | 3,000 |
2014/04/23 | 732 | 733 | 732 | 733 | 1,600 |
2014/04/22 | 732 | 732 | 732 | 732 | 1,900 |
2014/04/21 | 732 | 732 | 732 | 732 | 100 |
2014/04/18 | 730 | 732 | 730 | 732 | 4,900 |
2014/04/17 | 730 | 730 | 728 | 728 | 2,200 |
2014/04/16 | 731 | 731 | 730 | 730 | 2,100 |
2014/04/15 | 731 | 731 | 722 | 731 | 2,100 |
2014/04/14 | 725 | 725 | 722 | 722 | 2,700 |
2014/04/11 | 719 | 724 | 719 | 724 | 200 |
2014/04/10 | 731 | 731 | 718 | 718 | 400 |
2014/04/09 | 730 | 730 | 718 | 718 | 1,200 |
2014/04/08 | 735 | 735 | 730 | 732 | 2,500 |
2014/04/07 | 735 | 735 | 734 | 734 | 1,200 |
2014/04/04 | 734 | 740 | 734 | 735 | 2,700 |
2014/04/03 | 729 | 730 | 728 | 730 | 900 |
2014/04/02 | 724 | 724 | 720 | 721 | 2,500 |
2014/04/01 | 715 | 721 | 715 | 721 | 1,000 |
2014/03/31 | 724 | 725 | 715 | 715 | 3,500 |
2014/03/28 | 717 | 725 | 717 | 725 | 900 |
2014/03/26 | 717 | 717 | 712 | 712 | 800 |
2014/03/25 | 726 | 726 | 712 | 712 | 1,500 |
2014/03/24 | 729 | 729 | 729 | 729 | 2,600 |
2014/03/20 | 712 | 713 | 710 | 710 | 2,400 |
2014/03/19 | 706 | 710 | 705 | 710 | 1,200 |
2014/03/18 | 710 | 710 | 706 | 706 | 2,000 |
2014/03/17 | 716 | 716 | 710 | 710 | 3,200 |
2014/03/14 | 712 | 712 | 700 | 700 | 4,700 |
2014/03/13 | 712 | 712 | 705 | 712 | 700 |
2014/03/12 | 706 | 709 | 706 | 706 | 2,800 |
2014/03/10 | 705 | 706 | 700 | 700 | 1,600 |
2014/03/07 | 711 | 720 | 711 | 720 | 1,800 |
2014/03/06 | 711 | 711 | 701 | 701 | 200 |
2014/03/05 | 710 | 710 | 700 | 700 | 1,100 |
2014/03/04 | 710 | 710 | 710 | 710 | 100 |
2014/03/03 | 716 | 716 | 700 | 705 | 1,700 |
2014/02/28 | 716 | 716 | 716 | 716 | 800 |
2014/02/27 | 700 | 710 | 700 | 709 | 1,400 |
2014/02/26 | 708 | 708 | 708 | 708 | 200 |
2014/02/25 | 705 | 708 | 705 | 708 | 900 |
2014/02/24 | 708 | 708 | 708 | 708 | 2,200 |
2014/02/21 | 700 | 703 | 700 | 703 | 1,400 |
2014/02/20 | 701 | 701 | 690 | 700 | 4,300 |
2014/02/19 | 695 | 700 | 695 | 700 | 300 |
2014/02/18 | 700 | 700 | 693 | 700 | 3,600 |
2014/02/17 | 706 | 706 | 700 | 700 | 1,600 |
2014/02/14 | 695 | 699 | 694 | 699 | 400 |
2014/02/13 | 701 | 701 | 695 | 700 | 2,900 |
2014/02/12 | 699 | 702 | 699 | 700 | 3,400 |
2014/02/10 | 700 | 700 | 685 | 699 | 6,100 |
2014/02/07 | 695 | 700 | 694 | 700 | 1,400 |
2014/02/06 | 700 | 700 | 700 | 700 | 200 |
2014/02/05 | 701 | 701 | 689 | 700 | 5,100 |
2014/02/04 | 701 | 709 | 690 | 708 | 4,100 |
2014/02/03 | 715 | 720 | 711 | 711 | 400 |
2014/01/31 | 730 | 730 | 715 | 716 | 2,300 |
2014/01/30 | 720 | 723 | 720 | 720 | 2,700 |
2014/01/29 | 717 | 729 | 715 | 729 | 1,400 |
2014/01/28 | 707 | 731 | 707 | 729 | 800 |
2014/01/27 | 707 | 707 | 707 | 707 | 400 |
2014/01/24 | 744 | 744 | 732 | 732 | 2,500 |
2014/01/23 | 737 | 742 | 734 | 742 | 400 |
2014/01/22 | 728 | 737 | 717 | 737 | 3,100 |
2014/01/21 | 722 | 750 | 722 | 750 | 2,500 |
2014/01/20 | 720 | 722 | 707 | 722 | 4,900 |
2014/01/17 | 715 | 720 | 711 | 712 | 12,400 |
2014/01/16 | 711 | 715 | 711 | 715 | 7,100 |
2014/01/15 | 710 | 710 | 710 | 710 | 2,400 |
2014/01/14 | 715 | 715 | 710 | 710 | 2,100 |
2014/01/10 | 715 | 716 | 715 | 715 | 5,400 |
2014/01/09 | 715 | 718 | 712 | 715 | 4,000 |
2014/01/08 | 719 | 720 | 712 | 715 | 4,900 |
2014/01/07 | 712 | 712 | 712 | 712 | 1,100 |
2014/01/06 | 715 | 715 | 711 | 712 | 1,900 |