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 |
---|---|---|---|---|---|
2015/12/30 | 886 | 888 | 886 | 888 | 400 |
2015/12/29 | 894 | 896 | 894 | 896 | 600 |
2015/12/28 | 888 | 894 | 888 | 894 | 800 |
2015/12/25 | 898 | 898 | 894 | 894 | 500 |
2015/12/24 | 903 | 903 | 901 | 901 | 1,900 |
2015/12/22 | 907 | 909 | 902 | 903 | 1,300 |
2015/12/21 | 907 | 909 | 907 | 909 | 400 |
2015/12/18 | 906 | 906 | 906 | 906 | 300 |
2015/12/17 | 912 | 916 | 908 | 908 | 800 |
2015/12/16 | 913 | 913 | 912 | 912 | 300 |
2015/12/15 | 921 | 921 | 916 | 916 | 1,300 |
2015/12/14 | 921 | 921 | 910 | 915 | 300 |
2015/12/11 | 921 | 926 | 921 | 921 | 400 |
2015/12/10 | 911 | 920 | 911 | 920 | 600 |
2015/12/08 | 919 | 924 | 918 | 920 | 900 |
2015/12/07 | 912 | 928 | 912 | 925 | 1,400 |
2015/12/04 | 931 | 932 | 912 | 912 | 4,400 |
2015/12/03 | 909 | 919 | 909 | 913 | 500 |
2015/12/02 | 906 | 918 | 904 | 918 | 1,000 |
2015/12/01 | 905 | 907 | 905 | 906 | 1,400 |
2015/11/30 | 915 | 920 | 907 | 920 | 6,600 |
2015/11/27 | 908 | 908 | 907 | 907 | 300 |
2015/11/26 | 912 | 912 | 908 | 912 | 2,200 |
2015/11/25 | 911 | 911 | 911 | 911 | 200 |
2015/11/24 | 912 | 912 | 902 | 911 | 3,200 |
2015/11/20 | 898 | 903 | 898 | 903 | 2,600 |
2015/11/19 | 898 | 898 | 885 | 898 | 1,000 |
2015/11/18 | 885 | 898 | 885 | 898 | 2,400 |
2015/11/17 | 885 | 890 | 881 | 884 | 3,600 |
2015/11/16 | 886 | 886 | 877 | 877 | 1,400 |
2015/11/13 | 881 | 887 | 880 | 887 | 900 |
2015/11/12 | 886 | 886 | 883 | 886 | 800 |
2015/11/11 | 880 | 886 | 880 | 886 | 5,300 |
2015/11/10 | 880 | 883 | 870 | 880 | 4,500 |
2015/11/09 | 865 | 865 | 865 | 865 | 200 |
2015/11/06 | 846 | 855 | 846 | 850 | 1,500 |
2015/11/05 | 850 | 850 | 849 | 850 | 3,000 |
2015/11/04 | 848 | 848 | 847 | 847 | 200 |
2015/11/02 | 858 | 858 | 848 | 848 | 700 |
2015/10/30 | 856 | 858 | 856 | 858 | 2,500 |
2015/10/29 | 866 | 866 | 866 | 866 | 200 |
2015/10/28 | 874 | 883 | 866 | 866 | 3,800 |
2015/10/27 | 870 | 876 | 870 | 874 | 3,800 |
2015/10/26 | 862 | 867 | 862 | 867 | 500 |
2015/10/23 | 860 | 862 | 852 | 862 | 2,700 |
2015/10/22 | 857 | 858 | 848 | 858 | 600 |
2015/10/21 | 856 | 858 | 856 | 857 | 1,100 |
2015/10/20 | 857 | 857 | 856 | 856 | 300 |
2015/10/19 | 856 | 856 | 855 | 856 | 1,900 |
2015/10/16 | 855 | 855 | 848 | 848 | 600 |
2015/10/15 | 856 | 856 | 855 | 855 | 1,700 |
2015/10/14 | 836 | 854 | 836 | 854 | 1,400 |
2015/10/13 | 850 | 853 | 849 | 853 | 1,200 |
2015/10/09 | 834 | 847 | 834 | 847 | 2,300 |
2015/10/08 | 833 | 834 | 833 | 834 | 1,200 |
2015/10/07 | 830 | 833 | 830 | 833 | 1,800 |
2015/10/06 | 824 | 830 | 824 | 830 | 1,400 |
2015/10/05 | 821 | 821 | 820 | 821 | 800 |
2015/10/02 | 821 | 821 | 821 | 821 | 200 |
2015/10/01 | 815 | 816 | 815 | 815 | 1,200 |
2015/09/30 | 830 | 830 | 830 | 830 | 700 |
2015/09/29 | 828 | 828 | 818 | 818 | 300 |
2015/09/28 | 824 | 824 | 820 | 821 | 700 |
2015/09/25 | 825 | 825 | 816 | 822 | 1,000 |
2015/09/24 | 826 | 826 | 825 | 825 | 2,600 |
2015/09/18 | 824 | 824 | 823 | 823 | 300 |
2015/09/17 | 814 | 814 | 814 | 814 | 700 |
2015/09/16 | 815 | 820 | 815 | 820 | 1,400 |
2015/09/15 | 803 | 818 | 803 | 808 | 12,700 |
2015/09/14 | 830 | 830 | 830 | 830 | 1,200 |
2015/09/11 | 836 | 837 | 836 | 837 | 800 |
2015/09/10 | 844 | 844 | 834 | 836 | 800 |
2015/09/09 | 848 | 848 | 838 | 847 | 900 |
2015/09/08 | 848 | 848 | 833 | 833 | 600 |
2015/09/07 | 828 | 835 | 827 | 835 | 1,200 |
2015/09/04 | 853 | 853 | 838 | 838 | 300 |
2015/09/03 | 843 | 845 | 841 | 844 | 1,000 |
2015/09/02 | 838 | 843 | 827 | 830 | 2,900 |
2015/09/01 | 866 | 869 | 847 | 847 | 9,600 |
2015/08/31 | 875 | 877 | 864 | 870 | 9,500 |
2015/08/28 | 885 | 885 | 874 | 875 | 22,900 |
2015/08/27 | 895 | 899 | 879 | 899 | 1,400 |
2015/08/26 | 880 | 880 | 880 | 880 | 100 |
2015/08/25 | 878 | 880 | 849 | 880 | 6,400 |
2015/08/24 | 900 | 900 | 882 | 890 | 2,100 |
2015/08/21 | 936 | 940 | 930 | 938 | 5,200 |
2015/08/20 | 960 | 960 | 945 | 945 | 400 |
2015/08/19 | 959 | 960 | 959 | 960 | 400 |
2015/08/18 | 960 | 960 | 950 | 959 | 700 |
2015/08/17 | 962 | 962 | 946 | 951 | 4,700 |
2015/08/14 | 935 | 935 | 935 | 935 | 900 |
2015/08/13 | 934 | 935 | 934 | 935 | 6,400 |
2015/08/12 | 940 | 946 | 936 | 938 | 1,000 |
2015/08/11 | 947 | 950 | 931 | 940 | 2,000 |
2015/08/10 | 988 | 988 | 950 | 950 | 2,100 |
2015/08/07 | 1,000 | 1,000 | 978 | 988 | 600 |
2015/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2015/08/05 | 1,000 | 1,000 | 999 | 999 | 400 |
2015/08/04 | 999 | 999 | 999 | 999 | 400 |
2015/08/03 | 1,000 | 1,000 | 999 | 999 | 200 |
2015/07/31 | 1,000 | 1,000 | 999 | 999 | 800 |
2015/07/30 | 999 | 1,000 | 999 | 1,000 | 200 |
2015/07/29 | 999 | 999 | 991 | 993 | 300 |
2015/07/28 | 999 | 999 | 999 | 999 | 600 |
2015/07/27 | 988 | 989 | 988 | 989 | 700 |
2015/07/24 | 1,000 | 1,000 | 970 | 988 | 9,600 |
2015/07/23 | 975 | 999 | 975 | 999 | 3,900 |
2015/07/22 | 954 | 972 | 954 | 970 | 2,500 |
2015/07/21 | 939 | 951 | 939 | 951 | 1,900 |
2015/07/17 | 949 | 954 | 930 | 930 | 4,000 |
2015/07/16 | 945 | 949 | 945 | 949 | 1,900 |
2015/07/15 | 925 | 942 | 925 | 942 | 9,100 |
2015/07/14 | 973 | 978 | 935 | 950 | 9,200 |
2015/07/13 | 977 | 977 | 948 | 958 | 9,300 |
2015/07/10 | 970 | 970 | 956 | 956 | 200 |
2015/07/09 | 980 | 980 | 943 | 955 | 1,200 |
2015/07/08 | 985 | 985 | 962 | 965 | 2,000 |
2015/07/07 | 985 | 985 | 985 | 985 | 100 |
2015/07/06 | 985 | 995 | 985 | 985 | 400 |
2015/07/03 | 998 | 999 | 985 | 985 | 500 |
2015/07/02 | 997 | 997 | 995 | 995 | 300 |
2015/07/01 | 975 | 1,000 | 975 | 997 | 1,100 |
2015/06/30 | 990 | 990 | 975 | 975 | 1,300 |
2015/06/29 | 984 | 984 | 984 | 984 | 100 |
2015/06/26 | 990 | 990 | 967 | 975 | 1,100 |
2015/06/25 | 993 | 993 | 993 | 993 | 100 |
2015/06/24 | 993 | 994 | 991 | 991 | 2,100 |
2015/06/23 | 977 | 985 | 976 | 985 | 1,100 |
2015/06/22 | 990 | 990 | 981 | 981 | 1,200 |
2015/06/19 | 974 | 986 | 974 | 986 | 4,900 |
2015/06/18 | 973 | 973 | 973 | 973 | 200 |
2015/06/17 | 968 | 968 | 968 | 968 | 100 |
2015/06/16 | 959 | 959 | 959 | 959 | 200 |
2015/06/15 | 954 | 970 | 941 | 970 | 2,800 |
2015/06/12 | 975 | 975 | 961 | 970 | 3,600 |
2015/06/11 | 955 | 960 | 955 | 960 | 1,000 |
2015/06/10 | 949 | 950 | 948 | 950 | 2,400 |
2015/06/09 | 953 | 953 | 953 | 953 | 100 |
2015/06/08 | 955 | 955 | 938 | 938 | 300 |
2015/06/05 | 955 | 955 | 955 | 955 | 100 |
2015/06/04 | 960 | 960 | 960 | 960 | 100 |
2015/06/03 | 954 | 954 | 950 | 950 | 300 |
2015/06/02 | 950 | 954 | 950 | 954 | 200 |
2015/06/01 | 948 | 949 | 948 | 949 | 200 |
2015/05/29 | 930 | 944 | 930 | 931 | 1,400 |
2015/05/28 | 945 | 945 | 945 | 945 | 100 |
2015/05/27 | 940 | 940 | 930 | 930 | 8,700 |
2015/05/26 | 953 | 953 | 938 | 938 | 1,300 |
2015/05/25 | 922 | 960 | 922 | 953 | 9,100 |
2015/05/22 | 962 | 970 | 921 | 921 | 3,900 |
2015/05/21 | 915 | 932 | 915 | 932 | 1,100 |
2015/05/20 | 890 | 935 | 890 | 920 | 16,200 |
2015/05/19 | 885 | 893 | 885 | 893 | 2,200 |
2015/05/18 | 885 | 886 | 881 | 881 | 1,800 |
2015/05/15 | 888 | 892 | 881 | 881 | 3,900 |
2015/05/14 | 881 | 890 | 881 | 889 | 4,700 |
2015/05/13 | 885 | 885 | 876 | 876 | 1,500 |
2015/05/12 | 883 | 883 | 883 | 883 | 100 |
2015/05/11 | 872 | 883 | 871 | 880 | 1,300 |
2015/05/08 | 872 | 874 | 872 | 874 | 1,000 |
2015/05/07 | 880 | 880 | 875 | 875 | 1,500 |
2015/05/01 | 880 | 886 | 880 | 881 | 3,800 |
2015/04/30 | 885 | 885 | 873 | 873 | 1,400 |
2015/04/28 | 870 | 880 | 870 | 870 | 3,600 |
2015/04/27 | 867 | 867 | 867 | 867 | 400 |
2015/04/24 | 880 | 880 | 861 | 861 | 5,700 |
2015/04/23 | 876 | 876 | 873 | 873 | 600 |
2015/04/22 | 876 | 876 | 876 | 876 | 100 |
2015/04/21 | 883 | 883 | 877 | 877 | 1,800 |
2015/04/20 | 884 | 884 | 883 | 883 | 200 |
2015/04/15 | 884 | 884 | 884 | 884 | 1,400 |
2015/04/14 | 880 | 880 | 880 | 880 | 300 |
2015/04/13 | 886 | 886 | 880 | 880 | 600 |
2015/04/09 | 885 | 885 | 885 | 885 | 200 |
2015/04/06 | 886 | 890 | 886 | 890 | 1,700 |
2015/04/03 | 880 | 880 | 880 | 880 | 100 |
2015/04/02 | 887 | 887 | 887 | 887 | 300 |
2015/04/01 | 888 | 888 | 888 | 888 | 500 |
2015/03/31 | 889 | 889 | 889 | 889 | 600 |
2015/03/30 | 888 | 888 | 888 | 888 | 1,400 |
2015/03/27 | 883 | 883 | 883 | 883 | 100 |
2015/03/26 | 886 | 886 | 886 | 886 | 200 |
2015/03/25 | 885 | 885 | 881 | 881 | 1,200 |
2015/03/24 | 886 | 886 | 879 | 879 | 2,200 |
2015/03/23 | 883 | 886 | 883 | 886 | 400 |
2015/03/19 | 864 | 870 | 864 | 870 | 1,300 |
2015/03/18 | 886 | 886 | 870 | 877 | 700 |
2015/03/17 | 878 | 885 | 878 | 885 | 500 |
2015/03/16 | 862 | 869 | 862 | 864 | 8,700 |
2015/03/13 | 886 | 886 | 886 | 886 | 1,200 |
2015/03/12 | 886 | 886 | 886 | 886 | 500 |
2015/03/11 | 886 | 886 | 886 | 886 | 100 |
2015/03/10 | 886 | 886 | 886 | 886 | 500 |
2015/03/09 | 886 | 886 | 883 | 883 | 600 |
2015/03/06 | 883 | 885 | 883 | 885 | 200 |
2015/03/05 | 883 | 883 | 883 | 883 | 100 |
2015/03/03 | 890 | 890 | 890 | 890 | 400 |
2015/03/02 | 897 | 897 | 890 | 890 | 2,100 |
2015/02/27 | 900 | 900 | 897 | 899 | 1,900 |
2015/02/26 | 905 | 905 | 902 | 902 | 700 |
2015/02/25 | 910 | 910 | 910 | 910 | 200 |
2015/02/24 | 909 | 909 | 909 | 909 | 1,700 |
2015/02/23 | 902 | 910 | 898 | 910 | 800 |
2015/02/20 | 902 | 902 | 902 | 902 | 500 |
2015/02/19 | 920 | 920 | 909 | 909 | 900 |
2015/02/16 | 923 | 923 | 923 | 923 | 1,500 |
2015/02/13 | 920 | 924 | 916 | 924 | 1,000 |
2015/02/12 | 920 | 920 | 920 | 920 | 400 |
2015/02/10 | 915 | 915 | 915 | 915 | 2,000 |
2015/02/09 | 910 | 910 | 910 | 910 | 100 |
2015/02/06 | 905 | 907 | 902 | 905 | 700 |
2015/02/05 | 902 | 902 | 902 | 902 | 400 |
2015/02/03 | 901 | 901 | 901 | 901 | 100 |
2015/02/02 | 901 | 901 | 897 | 897 | 600 |
2015/01/30 | 911 | 911 | 900 | 900 | 800 |
2015/01/29 | 909 | 911 | 909 | 911 | 600 |
2015/01/28 | 910 | 912 | 908 | 908 | 700 |
2015/01/27 | 911 | 911 | 911 | 911 | 100 |
2015/01/26 | 915 | 925 | 910 | 925 | 400 |
2015/01/23 | 923 | 923 | 915 | 915 | 1,800 |
2015/01/22 | 920 | 920 | 914 | 920 | 700 |
2015/01/21 | 920 | 920 | 920 | 920 | 300 |
2015/01/20 | 925 | 925 | 920 | 925 | 400 |
2015/01/16 | 923 | 925 | 923 | 925 | 1,000 |
2015/01/15 | 998 | 998 | 920 | 922 | 1,300 |
2015/01/14 | 925 | 929 | 925 | 929 | 500 |
2015/01/13 | 920 | 925 | 920 | 925 | 200 |
2015/01/09 | 906 | 920 | 906 | 920 | 600 |
2015/01/08 | 909 | 924 | 904 | 904 | 700 |
2015/01/07 | 905 | 936 | 905 | 936 | 700 |
2015/01/06 | 934 | 934 | 931 | 931 | 500 |
2015/01/05 | 916 | 936 | 915 | 936 | 1,000 |