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 |
---|---|---|---|---|---|
2016/12/30 | 1,158 | 1,158 | 1,141 | 1,151 | 2,400 |
2016/12/29 | 1,128 | 1,145 | 1,128 | 1,140 | 1,800 |
2016/12/28 | 1,136 | 1,139 | 1,117 | 1,128 | 1,700 |
2016/12/27 | 1,110 | 1,144 | 1,110 | 1,136 | 4,600 |
2016/12/26 | 1,101 | 1,118 | 1,092 | 1,110 | 7,900 |
2016/12/22 | 1,140 | 1,151 | 1,118 | 1,118 | 7,100 |
2016/12/21 | 1,110 | 1,180 | 1,109 | 1,120 | 14,200 |
2016/12/20 | 1,031 | 1,103 | 1,031 | 1,088 | 12,300 |
2016/12/19 | 1,012 | 1,050 | 1,011 | 1,027 | 10,500 |
2016/12/16 | 1,004 | 1,011 | 997 | 997 | 3,300 |
2016/12/15 | 1,009 | 1,010 | 1,000 | 1,000 | 4,300 |
2016/12/14 | 996 | 1,005 | 996 | 1,004 | 1,200 |
2016/12/13 | 995 | 998 | 995 | 995 | 1,000 |
2016/12/12 | 999 | 999 | 992 | 995 | 2,700 |
2016/12/09 | 1,000 | 1,000 | 991 | 995 | 400 |
2016/12/08 | 1,000 | 1,001 | 991 | 999 | 9,900 |
2016/12/07 | 1,000 | 1,001 | 999 | 999 | 2,500 |
2016/12/06 | 1,012 | 1,012 | 999 | 999 | 1,600 |
2016/12/05 | 1,013 | 1,013 | 997 | 1,002 | 3,500 |
2016/12/02 | 1,004 | 1,005 | 998 | 1,003 | 2,000 |
2016/12/01 | 1,011 | 1,011 | 998 | 1,000 | 1,400 |
2016/11/30 | 991 | 1,010 | 986 | 996 | 8,200 |
2016/11/29 | 981 | 987 | 978 | 983 | 2,500 |
2016/11/28 | 978 | 988 | 978 | 981 | 3,700 |
2016/11/25 | 978 | 979 | 978 | 978 | 1,500 |
2016/11/24 | 977 | 990 | 974 | 978 | 3,600 |
2016/11/22 | 960 | 964 | 952 | 964 | 3,500 |
2016/11/21 | 938 | 952 | 937 | 952 | 2,100 |
2016/11/18 | 936 | 942 | 936 | 936 | 1,800 |
2016/11/17 | 933 | 938 | 933 | 935 | 1,500 |
2016/11/16 | 933 | 933 | 930 | 933 | 900 |
2016/11/15 | 933 | 936 | 933 | 933 | 1,400 |
2016/11/14 | 930 | 936 | 930 | 933 | 2,700 |
2016/11/11 | 927 | 937 | 926 | 930 | 2,800 |
2016/11/10 | 910 | 936 | 910 | 927 | 4,400 |
2016/11/09 | 915 | 920 | 900 | 905 | 6,500 |
2016/11/08 | 910 | 921 | 910 | 911 | 1,400 |
2016/11/07 | 910 | 911 | 910 | 910 | 900 |
2016/11/04 | 910 | 918 | 910 | 910 | 3,500 |
2016/11/02 | 910 | 910 | 910 | 910 | 400 |
2016/11/01 | 912 | 913 | 911 | 912 | 1,000 |
2016/10/31 | 907 | 911 | 907 | 910 | 6,600 |
2016/10/28 | 916 | 926 | 916 | 922 | 3,300 |
2016/10/27 | 915 | 919 | 915 | 919 | 2,500 |
2016/10/26 | 913 | 915 | 913 | 915 | 5,600 |
2016/10/25 | 908 | 910 | 904 | 910 | 700 |
2016/10/24 | 911 | 911 | 900 | 901 | 3,300 |
2016/10/21 | 912 | 913 | 911 | 911 | 1,600 |
2016/10/20 | 909 | 909 | 909 | 909 | 200 |
2016/10/19 | 905 | 905 | 903 | 905 | 1,000 |
2016/10/18 | 897 | 908 | 897 | 908 | 1,400 |
2016/10/17 | 889 | 904 | 889 | 895 | 8,500 |
2016/10/14 | 916 | 919 | 912 | 919 | 400 |
2016/10/13 | 905 | 919 | 905 | 915 | 1,500 |
2016/10/12 | 891 | 902 | 891 | 902 | 1,500 |
2016/10/11 | 884 | 893 | 884 | 893 | 1,800 |
2016/10/07 | 890 | 891 | 885 | 888 | 3,200 |
2016/10/06 | 889 | 889 | 889 | 889 | 100 |
2016/10/05 | 888 | 890 | 885 | 885 | 900 |
2016/10/04 | 887 | 890 | 887 | 888 | 900 |
2016/09/30 | 891 | 891 | 886 | 886 | 800 |
2016/09/29 | 882 | 890 | 882 | 890 | 1,300 |
2016/09/28 | 880 | 882 | 880 | 882 | 1,600 |
2016/09/27 | 884 | 884 | 879 | 879 | 700 |
2016/09/26 | 886 | 886 | 886 | 886 | 200 |
2016/09/23 | 897 | 897 | 897 | 897 | 1,900 |
2016/09/21 | 881 | 891 | 878 | 891 | 900 |
2016/09/20 | 889 | 890 | 882 | 890 | 1,400 |
2016/09/16 | 889 | 889 | 888 | 889 | 300 |
2016/09/15 | 891 | 891 | 886 | 886 | 3,200 |
2016/09/14 | 890 | 900 | 890 | 895 | 2,400 |
2016/09/13 | 898 | 898 | 898 | 898 | 100 |
2016/09/12 | 890 | 895 | 890 | 895 | 900 |
2016/09/08 | 896 | 896 | 893 | 893 | 300 |
2016/09/07 | 904 | 904 | 904 | 904 | 400 |
2016/09/06 | 896 | 903 | 896 | 903 | 500 |
2016/09/05 | 893 | 896 | 892 | 896 | 400 |
2016/09/02 | 891 | 902 | 891 | 893 | 1,700 |
2016/09/01 | 907 | 910 | 890 | 890 | 1,300 |
2016/08/31 | 909 | 914 | 905 | 914 | 2,100 |
2016/08/30 | 902 | 902 | 902 | 902 | 100 |
2016/08/29 | 902 | 910 | 902 | 902 | 800 |
2016/08/26 | 899 | 899 | 899 | 899 | 200 |
2016/08/25 | 901 | 901 | 900 | 900 | 300 |
2016/08/24 | 908 | 908 | 902 | 902 | 1,600 |
2016/08/23 | 905 | 907 | 903 | 905 | 2,000 |
2016/08/22 | 910 | 910 | 910 | 910 | 1,300 |
2016/08/19 | 911 | 911 | 910 | 910 | 300 |
2016/08/17 | 899 | 910 | 899 | 910 | 300 |
2016/08/16 | 909 | 909 | 909 | 909 | 200 |
2016/08/15 | 924 | 924 | 924 | 924 | 1,200 |
2016/08/12 | 890 | 894 | 890 | 894 | 1,400 |
2016/08/10 | 906 | 906 | 900 | 900 | 500 |
2016/08/09 | 922 | 925 | 908 | 908 | 1,100 |
2016/08/08 | 911 | 911 | 911 | 911 | 500 |
2016/08/05 | 918 | 918 | 906 | 911 | 400 |
2016/08/04 | 897 | 910 | 897 | 910 | 1,000 |
2016/08/03 | 905 | 905 | 902 | 902 | 300 |
2016/08/01 | 905 | 905 | 904 | 904 | 500 |
2016/07/29 | 929 | 929 | 920 | 920 | 1,400 |
2016/07/27 | 927 | 927 | 927 | 927 | 300 |
2016/07/26 | 940 | 940 | 927 | 927 | 600 |
2016/07/25 | 936 | 945 | 936 | 937 | 2,600 |
2016/07/22 | 950 | 950 | 940 | 945 | 18,100 |
2016/07/21 | 923 | 940 | 923 | 940 | 6,800 |
2016/07/20 | 910 | 923 | 910 | 923 | 3,600 |
2016/07/19 | 900 | 914 | 900 | 912 | 8,100 |
2016/07/15 | 900 | 900 | 896 | 896 | 10,700 |
2016/07/14 | 896 | 896 | 893 | 896 | 2,000 |
2016/07/13 | 895 | 895 | 891 | 891 | 400 |
2016/07/12 | 894 | 894 | 890 | 894 | 2,000 |
2016/07/11 | 877 | 899 | 877 | 899 | 1,900 |
2016/07/08 | 882 | 882 | 876 | 876 | 700 |
2016/07/07 | 888 | 888 | 884 | 884 | 500 |
2016/07/06 | 890 | 890 | 890 | 890 | 100 |
2016/07/04 | 889 | 899 | 889 | 899 | 1,000 |
2016/07/01 | 889 | 895 | 889 | 895 | 200 |
2016/06/30 | 906 | 906 | 875 | 888 | 1,800 |
2016/06/29 | 907 | 907 | 899 | 899 | 300 |
2016/06/28 | 890 | 909 | 886 | 909 | 1,100 |
2016/06/27 | 870 | 886 | 870 | 886 | 2,100 |
2016/06/24 | 908 | 908 | 866 | 866 | 7,300 |
2016/06/23 | 898 | 898 | 893 | 893 | 300 |
2016/06/22 | 905 | 905 | 900 | 900 | 600 |
2016/06/20 | 912 | 912 | 895 | 898 | 1,700 |
2016/06/17 | 905 | 909 | 905 | 905 | 900 |
2016/06/16 | 910 | 910 | 900 | 904 | 2,900 |
2016/06/15 | 914 | 914 | 904 | 904 | 4,400 |
2016/06/14 | 900 | 910 | 900 | 903 | 7,300 |
2016/06/13 | 902 | 902 | 897 | 898 | 1,600 |
2016/06/10 | 897 | 901 | 897 | 901 | 1,400 |
2016/06/09 | 895 | 903 | 895 | 903 | 7,800 |
2016/06/08 | 893 | 894 | 893 | 893 | 1,700 |
2016/06/07 | 892 | 892 | 892 | 892 | 2,200 |
2016/06/06 | 895 | 895 | 891 | 891 | 3,000 |
2016/06/03 | 895 | 897 | 894 | 895 | 5,100 |
2016/06/02 | 893 | 898 | 893 | 894 | 48,800 |
2016/06/01 | 925 | 925 | 916 | 916 | 1,400 |
2016/05/31 | 925 | 925 | 925 | 925 | 1,100 |
2016/05/30 | 916 | 925 | 910 | 925 | 2,600 |
2016/05/27 | 913 | 935 | 910 | 925 | 4,700 |
2016/05/26 | 949 | 951 | 927 | 927 | 4,200 |
2016/05/25 | 951 | 963 | 951 | 952 | 1,800 |
2016/05/24 | 950 | 954 | 950 | 951 | 2,100 |
2016/05/23 | 952 | 960 | 951 | 960 | 2,400 |
2016/05/20 | 934 | 953 | 934 | 952 | 11,000 |
2016/05/19 | 932 | 933 | 932 | 932 | 400 |
2016/05/18 | 936 | 936 | 936 | 936 | 600 |
2016/05/17 | 936 | 936 | 936 | 936 | 1,200 |
2016/05/16 | 930 | 933 | 915 | 931 | 3,500 |
2016/05/13 | 907 | 907 | 907 | 907 | 100 |
2016/05/12 | 904 | 904 | 903 | 904 | 4,800 |
2016/05/11 | 902 | 904 | 902 | 904 | 200 |
2016/05/10 | 900 | 900 | 900 | 900 | 100 |
2016/05/09 | 899 | 901 | 896 | 900 | 1,200 |
2016/05/06 | 900 | 900 | 899 | 899 | 200 |
2016/05/02 | 900 | 900 | 900 | 900 | 600 |
2016/04/28 | 940 | 940 | 910 | 910 | 1,300 |
2016/04/27 | 912 | 921 | 912 | 919 | 800 |
2016/04/25 | 921 | 921 | 921 | 921 | 100 |
2016/04/22 | 933 | 945 | 910 | 911 | 2,800 |
2016/04/21 | 912 | 913 | 897 | 903 | 3,300 |
2016/04/20 | 935 | 935 | 902 | 902 | 2,800 |
2016/04/19 | 941 | 944 | 937 | 940 | 1,700 |
2016/04/15 | 945 | 945 | 931 | 931 | 1,300 |
2016/04/14 | 919 | 943 | 906 | 935 | 3,500 |
2016/04/13 | 901 | 910 | 901 | 910 | 300 |
2016/04/12 | 895 | 900 | 894 | 900 | 900 |
2016/04/11 | 890 | 890 | 889 | 889 | 1,800 |
2016/04/08 | 888 | 894 | 888 | 894 | 600 |
2016/04/07 | 880 | 887 | 880 | 887 | 300 |
2016/04/06 | 870 | 895 | 870 | 895 | 1,200 |
2016/04/05 | 903 | 903 | 890 | 900 | 3,400 |
2016/04/04 | 898 | 910 | 892 | 901 | 3,400 |
2016/04/01 | 904 | 904 | 880 | 883 | 1,800 |
2016/03/31 | 900 | 918 | 900 | 904 | 4,500 |
2016/03/30 | 902 | 918 | 875 | 885 | 32,700 |
2016/03/29 | 962 | 962 | 962 | 962 | 22,200 |
2016/03/28 | 846 | 850 | 846 | 850 | 200 |
2016/03/25 | 837 | 837 | 837 | 837 | 100 |
2016/03/24 | 862 | 862 | 837 | 837 | 1,900 |
2016/03/23 | 846 | 855 | 846 | 855 | 800 |
2016/03/22 | 835 | 846 | 835 | 846 | 700 |
2016/03/15 | 835 | 835 | 835 | 835 | 1,600 |
2016/03/14 | 803 | 805 | 800 | 805 | 4,600 |
2016/03/10 | 799 | 799 | 799 | 799 | 200 |
2016/03/09 | 792 | 798 | 790 | 798 | 400 |
2016/03/08 | 790 | 790 | 790 | 790 | 200 |
2016/03/07 | 802 | 802 | 793 | 793 | 200 |
2016/03/04 | 795 | 804 | 795 | 803 | 800 |
2016/03/03 | 793 | 803 | 793 | 803 | 700 |
2016/03/02 | 783 | 803 | 783 | 801 | 2,400 |
2016/03/01 | 776 | 799 | 776 | 799 | 1,000 |
2016/02/29 | 804 | 804 | 775 | 776 | 1,000 |
2016/02/26 | 773 | 774 | 773 | 774 | 400 |
2016/02/25 | 773 | 780 | 773 | 774 | 500 |
2016/02/24 | 805 | 805 | 782 | 782 | 3,300 |
2016/02/23 | 779 | 780 | 779 | 780 | 500 |
2016/02/22 | 769 | 773 | 769 | 770 | 800 |
2016/02/19 | 768 | 768 | 767 | 767 | 400 |
2016/02/17 | 768 | 768 | 767 | 768 | 500 |
2016/02/15 | 774 | 774 | 774 | 774 | 1,500 |
2016/02/12 | 722 | 723 | 714 | 714 | 2,600 |
2016/02/10 | 806 | 807 | 767 | 770 | 2,600 |
2016/02/09 | 814 | 814 | 804 | 805 | 2,300 |
2016/02/08 | 815 | 830 | 815 | 822 | 900 |
2016/02/05 | 811 | 811 | 811 | 811 | 500 |
2016/02/04 | 812 | 812 | 812 | 812 | 100 |
2016/02/03 | 817 | 818 | 812 | 812 | 300 |
2016/02/02 | 812 | 812 | 812 | 812 | 200 |
2016/01/29 | 817 | 830 | 809 | 810 | 2,000 |
2016/01/28 | 807 | 807 | 807 | 807 | 600 |
2016/01/27 | 804 | 807 | 804 | 807 | 400 |
2016/01/26 | 800 | 820 | 800 | 804 | 1,200 |
2016/01/25 | 800 | 800 | 800 | 800 | 200 |
2016/01/22 | 830 | 830 | 796 | 800 | 2,800 |
2016/01/21 | 825 | 825 | 799 | 800 | 2,700 |
2016/01/20 | 841 | 841 | 832 | 832 | 300 |
2016/01/19 | 841 | 841 | 841 | 841 | 200 |
2016/01/15 | 856 | 856 | 856 | 856 | 1,400 |
2016/01/14 | 834 | 840 | 825 | 826 | 1,200 |
2016/01/13 | 838 | 840 | 838 | 840 | 200 |
2016/01/12 | 835 | 835 | 832 | 832 | 1,400 |
2016/01/08 | 849 | 857 | 848 | 857 | 1,700 |
2016/01/07 | 866 | 866 | 852 | 852 | 600 |
2016/01/06 | 872 | 885 | 872 | 872 | 400 |
2016/01/05 | 880 | 880 | 880 | 880 | 100 |