オルトプラス(3672)の株価時系列情報
オルトプラス(3672)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,406 | 2,441 | 2,401 | 2,422 | 90,300 |
| 2013/12/27 | 2,420 | 2,440 | 2,386 | 2,400 | 77,000 |
| 2013/12/26 | 2,410 | 2,455 | 2,386 | 2,452 | 111,500 |
| 2013/12/25 | 2,340 | 2,444 | 2,340 | 2,394 | 186,500 |
| 2013/12/24 | 2,490 | 2,490 | 2,358 | 2,370 | 123,300 |
| 2013/12/20 | 2,499 | 2,545 | 2,450 | 2,475 | 172,200 |
| 2013/12/19 | 2,420 | 2,500 | 2,410 | 2,465 | 154,800 |
| 2013/12/18 | 2,370 | 2,420 | 2,350 | 2,385 | 81,900 |
| 2013/12/17 | 2,326 | 2,452 | 2,326 | 2,398 | 131,400 |
| 2013/12/16 | 2,428 | 2,470 | 2,311 | 2,326 | 164,300 |
| 2013/12/13 | 2,395 | 2,456 | 2,378 | 2,383 | 132,900 |
| 2013/12/12 | 2,435 | 2,515 | 2,397 | 2,418 | 205,000 |
| 2013/12/11 | 2,720 | 2,729 | 2,445 | 2,485 | 325,100 |
| 2013/12/11 | 1 -> 2.00 分割 | ||||
| 2013/12/10 | 5,340 | 5,650 | 5,150 | 5,450 | 285,700 |
| 2013/12/09 | 5,100 | 5,440 | 5,050 | 5,440 | 239,000 |
| 2013/12/06 | 5,000 | 5,130 | 4,910 | 5,050 | 95,200 |
| 2013/12/05 | 4,980 | 5,180 | 4,910 | 5,110 | 212,800 |
| 2013/12/04 | 4,750 | 4,865 | 4,665 | 4,850 | 108,400 |
| 2013/12/03 | 5,230 | 5,290 | 4,830 | 4,865 | 286,200 |
| 2013/12/02 | 4,480 | 5,000 | 4,450 | 5,000 | 191,100 |
| 2013/11/29 | 4,340 | 4,475 | 4,325 | 4,450 | 58,100 |
| 2013/11/28 | 4,375 | 4,435 | 4,300 | 4,390 | 62,100 |
| 2013/11/27 | 4,500 | 4,570 | 4,350 | 4,350 | 98,500 |
| 2013/11/26 | 4,320 | 4,495 | 4,300 | 4,495 | 84,900 |
| 2013/11/25 | 4,380 | 4,440 | 4,265 | 4,290 | 77,200 |
| 2013/11/22 | 4,490 | 4,530 | 4,330 | 4,415 | 147,400 |
| 2013/11/21 | 4,620 | 4,620 | 4,515 | 4,515 | 50,800 |
| 2013/11/20 | 4,615 | 4,660 | 4,510 | 4,570 | 96,300 |
| 2013/11/19 | 4,675 | 4,710 | 4,585 | 4,600 | 86,100 |
| 2013/11/18 | 4,725 | 4,730 | 4,640 | 4,650 | 77,000 |
| 2013/11/15 | 4,730 | 4,785 | 4,660 | 4,665 | 97,800 |
| 2013/11/14 | 4,700 | 4,950 | 4,700 | 4,760 | 136,200 |
| 2013/11/13 | 4,705 | 4,950 | 4,640 | 4,740 | 204,600 |
| 2013/11/12 | 4,800 | 4,860 | 4,620 | 4,715 | 257,500 |
| 2013/11/11 | 5,210 | 5,820 | 4,820 | 4,885 | 1,151,800 |
| 2013/11/08 | 5,100 | 5,220 | 4,915 | 5,220 | 475,600 |
| 2013/11/07 | 4,350 | 4,650 | 4,320 | 4,515 | 189,400 |
| 2013/11/06 | 4,400 | 4,435 | 4,270 | 4,290 | 92,100 |
| 2013/11/05 | 4,410 | 4,470 | 4,260 | 4,460 | 72,500 |
| 2013/11/01 | 4,600 | 4,620 | 4,300 | 4,410 | 123,600 |
| 2013/10/31 | 4,755 | 4,775 | 4,500 | 4,505 | 106,400 |
| 2013/10/30 | 4,900 | 4,940 | 4,570 | 4,690 | 192,200 |
| 2013/10/29 | 5,140 | 5,310 | 4,950 | 5,050 | 201,700 |
| 2013/10/28 | 5,990 | 6,000 | 5,020 | 5,140 | 453,400 |
| 2013/10/25 | 6,160 | 6,310 | 5,750 | 5,940 | 584,500 |
| 2013/10/24 | 5,580 | 6,080 | 5,500 | 6,000 | 1,138,000 |
| 2013/10/23 | 5,180 | 5,790 | 5,140 | 5,390 | 686,500 |
| 2013/10/22 | 5,510 | 5,870 | 5,080 | 5,230 | 924,400 |
| 2013/10/21 | 4,430 | 5,070 | 4,405 | 5,070 | 474,000 |
| 2013/10/18 | 4,345 | 4,390 | 4,340 | 4,370 | 23,700 |
| 2013/10/17 | 4,415 | 4,430 | 4,340 | 4,345 | 37,900 |
| 2013/10/16 | 4,375 | 4,485 | 4,330 | 4,345 | 56,800 |
| 2013/10/15 | 4,465 | 4,465 | 4,360 | 4,425 | 53,300 |
| 2013/10/11 | 4,385 | 4,410 | 4,325 | 4,325 | 47,400 |
| 2013/10/10 | 4,390 | 4,435 | 4,320 | 4,330 | 38,900 |
| 2013/10/09 | 4,170 | 4,375 | 4,135 | 4,330 | 53,200 |
| 2013/10/08 | 4,175 | 4,330 | 4,150 | 4,230 | 62,000 |
| 2013/10/07 | 4,390 | 4,520 | 4,250 | 4,260 | 84,500 |
| 2013/10/04 | 4,560 | 4,580 | 4,425 | 4,460 | 68,500 |
| 2013/10/03 | 4,515 | 4,590 | 4,440 | 4,560 | 96,500 |
| 2013/10/02 | 4,600 | 4,680 | 4,405 | 4,550 | 179,400 |
| 2013/10/01 | 4,380 | 4,625 | 4,360 | 4,400 | 109,400 |
| 2013/09/30 | 4,520 | 4,550 | 4,340 | 4,400 | 80,800 |
| 2013/09/27 | 4,370 | 4,640 | 4,370 | 4,520 | 156,500 |
| 2013/09/26 | 4,160 | 4,350 | 4,105 | 4,270 | 43,100 |
| 2013/09/25 | 4,360 | 4,390 | 4,255 | 4,255 | 66,000 |
| 2013/09/24 | 4,375 | 4,435 | 4,310 | 4,360 | 59,000 |
| 2013/09/20 | 4,650 | 4,655 | 4,390 | 4,465 | 95,800 |
| 2013/09/19 | 4,835 | 4,850 | 4,600 | 4,615 | 174,300 |
| 2013/09/18 | 4,595 | 4,830 | 4,520 | 4,765 | 216,600 |
| 2013/09/17 | 4,750 | 4,785 | 4,555 | 4,670 | 171,900 |
| 2013/09/13 | 4,300 | 4,525 | 4,240 | 4,525 | 194,900 |
| 2013/09/12 | 4,265 | 4,370 | 4,210 | 4,270 | 75,500 |
| 2013/09/11 | 4,145 | 4,320 | 4,065 | 4,285 | 96,300 |
| 2013/09/10 | 4,255 | 4,280 | 4,150 | 4,160 | 82,000 |
| 2013/09/09 | 4,390 | 4,395 | 4,125 | 4,325 | 98,100 |
| 2013/09/06 | 4,620 | 4,700 | 4,170 | 4,250 | 249,600 |
| 2013/09/05 | 4,380 | 4,700 | 4,365 | 4,550 | 425,400 |
| 2013/09/04 | 4,250 | 4,430 | 4,205 | 4,275 | 163,000 |
| 2013/09/03 | 3,940 | 4,335 | 3,935 | 4,240 | 145,000 |
| 2013/09/02 | 4,000 | 4,005 | 3,860 | 3,915 | 89,600 |
| 2013/08/30 | 3,990 | 4,050 | 3,925 | 4,035 | 55,500 |
| 2013/08/29 | 4,065 | 4,140 | 3,905 | 3,940 | 67,700 |
| 2013/08/28 | 3,935 | 4,195 | 3,935 | 3,995 | 137,600 |
| 2013/08/27 | 3,960 | 4,400 | 3,905 | 4,090 | 161,000 |
| 2013/08/26 | 4,010 | 4,065 | 3,900 | 4,000 | 98,700 |
| 2013/08/23 | 4,320 | 4,330 | 4,080 | 4,080 | 52,400 |
| 2013/08/22 | 4,270 | 4,300 | 4,160 | 4,180 | 70,500 |
| 2013/08/21 | 4,265 | 4,620 | 4,260 | 4,395 | 236,600 |
| 2013/08/20 | 4,355 | 4,385 | 4,240 | 4,290 | 62,500 |
| 2013/08/19 | 4,580 | 4,590 | 4,330 | 4,410 | 117,500 |
| 2013/08/16 | 4,630 | 4,715 | 4,435 | 4,530 | 328,400 |
| 2013/08/15 | 4,410 | 4,670 | 4,230 | 4,380 | 220,800 |
| 2013/08/14 | 4,365 | 4,915 | 4,320 | 4,590 | 501,800 |
| 2013/08/13 | 4,050 | 4,560 | 3,900 | 4,435 | 351,200 |
| 2013/08/12 | 4,225 | 4,270 | 3,850 | 3,860 | 145,400 |
| 2013/08/09 | 4,440 | 4,500 | 4,140 | 4,295 | 155,900 |
| 2013/08/08 | 4,585 | 4,780 | 4,130 | 4,300 | 477,800 |
| 2013/08/07 | 5,110 | 5,240 | 4,725 | 4,725 | 485,300 |
| 2013/08/06 | 4,850 | 5,190 | 4,830 | 5,110 | 458,000 |
| 2013/08/05 | 4,835 | 5,170 | 4,710 | 4,870 | 527,000 |
| 2013/08/02 | 5,170 | 5,290 | 4,870 | 4,870 | 1,264,900 |
| 2013/08/01 | 5,870 | 5,870 | 5,870 | 5,870 | 16,400 |
| 2013/07/31 | 7,500 | 8,420 | 6,560 | 6,870 | 1,472,300 |
| 2013/07/30 | 7,590 | 8,310 | 6,690 | 7,800 | 1,459,100 |
| 2013/07/29 | 9,400 | 9,760 | 7,610 | 8,190 | 1,835,000 |
| 2013/07/26 | 7,150 | 8,500 | 7,020 | 8,500 | 1,786,800 |
| 2013/07/25 | 6,200 | 7,000 | 6,130 | 7,000 | 1,127,300 |
| 2013/07/24 | 5,700 | 6,500 | 5,670 | 6,000 | 736,000 |
| 2013/07/23 | 5,560 | 5,630 | 5,430 | 5,500 | 89,800 |
| 2013/07/22 | 5,620 | 5,910 | 5,420 | 5,580 | 185,800 |
| 2013/07/19 | 5,800 | 6,130 | 5,200 | 5,520 | 476,900 |
| 2013/07/18 | 5,050 | 5,690 | 5,010 | 5,690 | 250,000 |
| 2013/07/17 | 5,010 | 5,050 | 4,950 | 4,990 | 76,200 |
| 2013/07/16 | 5,340 | 5,400 | 5,070 | 5,100 | 91,700 |
| 2013/07/12 | 5,060 | 5,280 | 4,995 | 5,250 | 161,400 |
| 2013/07/11 | 4,840 | 5,080 | 4,770 | 4,945 | 74,400 |
| 2013/07/10 | 5,160 | 5,540 | 4,940 | 5,010 | 217,400 |
| 2013/07/09 | 5,800 | 5,800 | 5,220 | 5,460 | 158,200 |
| 2013/07/08 | 5,810 | 6,080 | 5,580 | 5,700 | 333,100 |
| 2013/07/05 | 5,300 | 5,560 | 5,160 | 5,410 | 368,300 |
| 2013/07/04 | 5,000 | 5,050 | 4,805 | 4,960 | 108,900 |
| 2013/07/03 | 5,220 | 5,220 | 4,850 | 5,200 | 212,700 |
| 2013/07/02 | 5,680 | 5,760 | 5,000 | 5,300 | 479,400 |
| 2013/07/01 | 4,600 | 5,080 | 4,530 | 5,080 | 514,600 |
| 2013/06/28 | 3,765 | 4,380 | 3,750 | 4,380 | 243,600 |
| 2013/06/27 | 3,800 | 3,850 | 3,100 | 3,680 | 219,700 |
| 2013/06/26 | 4,410 | 4,470 | 3,650 | 3,680 | 313,000 |
| 2013/06/25 | 4,815 | 4,850 | 4,215 | 4,350 | 204,400 |
| 2013/06/24 | 5,080 | 5,090 | 4,740 | 4,775 | 147,700 |
| 2013/06/21 | 4,995 | 5,250 | 4,740 | 5,120 | 128,700 |
| 2013/06/20 | 5,400 | 5,590 | 5,250 | 5,300 | 103,100 |
| 2013/06/19 | 6,100 | 6,120 | 5,450 | 5,500 | 138,300 |
| 2013/06/18 | 6,020 | 6,230 | 5,820 | 5,890 | 236,600 |
| 2013/06/17 | 5,920 | 5,970 | 5,700 | 5,760 | 134,700 |
| 2013/06/14 | 6,300 | 6,370 | 5,840 | 5,980 | 250,300 |
| 2013/06/13 | 6,050 | 6,660 | 5,850 | 6,070 | 366,100 |
| 2013/06/12 | 6,050 | 6,430 | 5,870 | 6,290 | 489,200 |
| 2013/06/11 | 6,150 | 6,970 | 5,630 | 6,450 | 1,267,500 |
| 2013/06/10 | 5,700 | 6,100 | 5,530 | 6,100 | 536,700 |
| 2013/06/07 | 5,500 | 5,580 | 4,970 | 5,100 | 441,500 |
| 2013/06/06 | 7,140 | 7,320 | 5,950 | 5,970 | 557,300 |
| 2013/06/05 | 7,190 | 7,440 | 6,830 | 7,440 | 462,800 |
| 2013/06/04 | 6,490 | 6,750 | 6,250 | 6,440 | 172,400 |
| 2013/06/03 | 6,820 | 6,920 | 6,400 | 6,490 | 227,500 |
| 2013/05/31 | 7,600 | 7,600 | 7,000 | 7,130 | 254,700 |
| 2013/05/30 | 7,530 | 7,920 | 6,790 | 7,190 | 436,400 |
| 2013/05/29 | 8,930 | 9,600 | 7,810 | 8,130 | 823,900 |
| 2013/05/28 | 7,790 | 8,780 | 7,650 | 8,780 | 959,500 |
| 2013/05/27 | 6,700 | 7,820 | 6,280 | 7,260 | 881,900 |
| 2013/05/24 | 6,420 | 6,820 | 5,600 | 6,820 | 844,100 |
| 2013/05/23 | 7,450 | 7,930 | 5,820 | 5,820 | 694,000 |
| 2013/05/22 | 7,680 | 8,760 | 6,870 | 7,320 | 1,174,800 |
| 2013/05/21 | 9,000 | 9,070 | 7,980 | 7,980 | 468,300 |
| 2013/05/20 | 10,040 | 10,640 | 9,360 | 9,480 | 877,100 |
| 2013/05/17 | 9,030 | 10,390 | 8,880 | 9,140 | 1,827,500 |
| 2013/05/16 | 12,280 | 13,300 | 11,880 | 11,880 | 296,800 |
| 2013/05/15 | 15,470 | 16,570 | 10,680 | 15,880 | 1,208,500 |
| 2013/05/14 | 13,570 | 13,570 | 13,570 | 13,570 | 171,200 |
| 2013/05/13 | 10,570 | 10,570 | 10,570 | 10,570 | 11,700 |
| 2013/05/10 | 8,920 | 9,070 | 8,010 | 9,070 | 806,900 |
| 2013/05/09 | 6,670 | 7,570 | 6,170 | 7,570 | 756,800 |
| 2013/05/08 | 6,380 | 6,580 | 5,700 | 6,570 | 868,300 |
| 2013/05/07 | 5,300 | 5,580 | 5,050 | 5,580 | 335,400 |
| 2013/05/02 | 4,300 | 4,880 | 4,210 | 4,875 | 929,200 |
| 2013/05/01 | 4,065 | 4,450 | 4,030 | 4,180 | 380,900 |
| 2013/04/30 | 4,000 | 4,280 | 3,930 | 4,100 | 165,300 |
| 2013/04/26 | 4,115 | 4,115 | 3,880 | 3,985 | 122,100 |
| 2013/04/25 | 4,195 | 4,380 | 4,025 | 4,105 | 432,000 |
| 2013/04/24 | 3,810 | 4,095 | 3,715 | 4,095 | 163,200 |
| 2013/04/23 | 3,880 | 3,880 | 3,720 | 3,760 | 135,300 |
| 2013/04/22 | 4,040 | 4,055 | 3,855 | 3,915 | 161,700 |
| 2013/04/19 | 4,050 | 4,060 | 3,800 | 3,935 | 199,400 |
| 2013/04/18 | 3,675 | 4,295 | 3,670 | 3,880 | 659,900 |
| 2013/04/17 | 3,800 | 3,890 | 3,580 | 3,745 | 291,400 |
| 2013/04/16 | 3,500 | 3,800 | 3,430 | 3,735 | 202,000 |
| 2013/04/15 | 3,690 | 3,845 | 3,480 | 3,605 | 430,100 |
| 2013/04/12 | 3,295 | 3,760 | 3,040 | 3,485 | 728,500 |
| 2013/04/11 | 2,850 | 3,270 | 2,830 | 3,270 | 388,100 |
| 2013/04/10 | 2,802 | 2,803 | 2,702 | 2,767 | 101,300 |
| 2013/04/09 | 2,867 | 2,900 | 2,815 | 2,815 | 55,800 |
| 2013/04/08 | 2,899 | 2,962 | 2,820 | 2,860 | 60,200 |
| 2013/04/05 | 2,960 | 2,979 | 2,866 | 2,890 | 87,800 |
| 2013/04/04 | 2,892 | 2,947 | 2,842 | 2,860 | 93,000 |
| 2013/04/03 | 3,100 | 3,200 | 2,970 | 2,991 | 65,900 |
| 2013/04/02 | 2,970 | 3,165 | 2,751 | 3,080 | 98,800 |
| 2013/04/01 | 3,450 | 3,570 | 2,900 | 3,020 | 158,400 |
| 2013/03/29 | 3,400 | 3,675 | 3,295 | 3,500 | 218,900 |
| 2013/03/28 | 3,560 | 3,600 | 3,230 | 3,280 | 194,800 |
| 2013/03/27 | 3,630 | 3,770 | 3,520 | 3,545 | 159,100 |
| 2013/03/26 | 3,360 | 3,865 | 3,285 | 3,700 | 522,200 |
| 2013/03/25 | 3,340 | 3,625 | 3,230 | 3,365 | 351,400 |
| 2013/03/22 | 3,730 | 3,730 | 3,460 | 3,480 | 200,900 |
| 2013/03/21 | 3,700 | 3,830 | 3,460 | 3,800 | 458,500 |
| 2013/03/19 | 4,200 | 4,370 | 3,710 | 3,750 | 697,700 |
| 2013/03/18 | 4,900 | 5,250 | 4,200 | 4,200 | 1,727,900 |
| 2013/03/15 | 4,015 | 4,695 | 4,015 | 4,680 | 1,942,900 |