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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,011 | 1,025 | 996 | 1,001 | 284,300 |
| 2017/12/28 | 1,019 | 1,038 | 1,006 | 1,006 | 268,700 |
| 2017/12/27 | 984 | 1,049 | 975 | 1,034 | 610,800 |
| 2017/12/26 | 1,013 | 1,039 | 1,010 | 1,022 | 617,500 |
| 2017/12/25 | 1,100 | 1,105 | 1,000 | 1,023 | 1,048,900 |
| 2017/12/22 | 1,194 | 1,204 | 1,065 | 1,089 | 1,441,500 |
| 2017/12/21 | 1,211 | 1,245 | 1,205 | 1,208 | 595,500 |
| 2017/12/20 | 1,221 | 1,237 | 1,200 | 1,202 | 344,600 |
| 2017/12/19 | 1,217 | 1,234 | 1,196 | 1,234 | 423,700 |
| 2017/12/18 | 1,298 | 1,315 | 1,205 | 1,225 | 1,042,400 |
| 2017/12/15 | 1,211 | 1,242 | 1,193 | 1,225 | 384,500 |
| 2017/12/14 | 1,202 | 1,250 | 1,202 | 1,214 | 425,400 |
| 2017/12/13 | 1,225 | 1,234 | 1,197 | 1,206 | 390,600 |
| 2017/12/12 | 1,251 | 1,264 | 1,208 | 1,225 | 492,100 |
| 2017/12/11 | 1,269 | 1,300 | 1,251 | 1,261 | 607,800 |
| 2017/12/08 | 1,210 | 1,268 | 1,210 | 1,245 | 747,600 |
| 2017/12/07 | 1,185 | 1,228 | 1,181 | 1,206 | 548,400 |
| 2017/12/06 | 1,203 | 1,235 | 1,137 | 1,194 | 1,134,700 |
| 2017/12/05 | 1,185 | 1,266 | 1,173 | 1,216 | 1,272,300 |
| 2017/12/04 | 1,257 | 1,322 | 1,202 | 1,215 | 2,430,800 |
| 2017/12/01 | 1,125 | 1,280 | 1,114 | 1,219 | 4,376,400 |
| 2017/11/30 | 1,074 | 1,095 | 1,054 | 1,085 | 373,300 |
| 2017/11/29 | 1,076 | 1,105 | 1,067 | 1,084 | 415,200 |
| 2017/11/28 | 1,096 | 1,101 | 1,067 | 1,080 | 397,700 |
| 2017/11/27 | 1,089 | 1,125 | 1,085 | 1,101 | 368,300 |
| 2017/11/24 | 1,096 | 1,122 | 1,065 | 1,097 | 502,200 |
| 2017/11/22 | 1,080 | 1,129 | 1,056 | 1,116 | 764,900 |
| 2017/11/21 | 1,131 | 1,143 | 1,089 | 1,105 | 517,900 |
| 2017/11/20 | 1,033 | 1,125 | 1,026 | 1,111 | 856,200 |
| 2017/11/17 | 1,041 | 1,055 | 1,000 | 1,040 | 621,300 |
| 2017/11/16 | 947 | 1,034 | 926 | 1,016 | 936,600 |
| 2017/11/15 | 968 | 969 | 896 | 918 | 551,500 |
| 2017/11/14 | 1,000 | 1,007 | 955 | 969 | 385,200 |
| 2017/11/13 | 1,030 | 1,030 | 996 | 1,006 | 286,900 |
| 2017/11/10 | 1,025 | 1,040 | 982 | 996 | 796,600 |
| 2017/11/09 | 1,054 | 1,088 | 1,015 | 1,050 | 569,100 |
| 2017/11/08 | 963 | 1,090 | 956 | 1,084 | 1,273,100 |
| 2017/11/07 | 958 | 965 | 935 | 957 | 277,200 |
| 2017/11/06 | 920 | 980 | 913 | 973 | 446,700 |
| 2017/11/02 | 933 | 937 | 918 | 927 | 144,100 |
| 2017/11/01 | 950 | 965 | 931 | 932 | 214,900 |
| 2017/10/31 | 920 | 951 | 917 | 946 | 203,200 |
| 2017/10/30 | 935 | 963 | 925 | 928 | 218,500 |
| 2017/10/27 | 905 | 950 | 901 | 941 | 417,400 |
| 2017/10/26 | 909 | 931 | 887 | 905 | 365,900 |
| 2017/10/25 | 900 | 955 | 878 | 912 | 629,800 |
| 2017/10/24 | 893 | 903 | 880 | 900 | 153,200 |
| 2017/10/23 | 905 | 910 | 875 | 896 | 178,700 |
| 2017/10/20 | 867 | 903 | 858 | 890 | 355,900 |
| 2017/10/19 | 900 | 905 | 860 | 869 | 339,700 |
| 2017/10/18 | 920 | 992 | 901 | 905 | 1,045,400 |
| 2017/10/17 | 820 | 945 | 810 | 923 | 1,268,700 |
| 2017/10/16 | 838 | 843 | 811 | 815 | 254,500 |
| 2017/10/13 | 854 | 861 | 838 | 844 | 172,300 |
| 2017/10/12 | 846 | 873 | 842 | 854 | 186,900 |
| 2017/10/11 | 847 | 857 | 831 | 850 | 184,700 |
| 2017/10/10 | 858 | 875 | 841 | 845 | 194,800 |
| 2017/10/06 | 878 | 880 | 845 | 862 | 299,100 |
| 2017/10/05 | 897 | 902 | 871 | 876 | 208,100 |
| 2017/10/04 | 893 | 897 | 880 | 889 | 185,100 |
| 2017/10/03 | 899 | 908 | 885 | 886 | 259,200 |
| 2017/10/02 | 882 | 904 | 878 | 885 | 222,100 |
| 2017/09/29 | 895 | 918 | 879 | 890 | 265,900 |
| 2017/09/28 | 896 | 916 | 889 | 904 | 204,800 |
| 2017/09/27 | 908 | 908 | 878 | 885 | 330,500 |
| 2017/09/26 | 920 | 932 | 891 | 899 | 380,500 |
| 2017/09/25 | 945 | 961 | 905 | 909 | 356,800 |
| 2017/09/22 | 970 | 999 | 928 | 933 | 393,700 |
| 2017/09/21 | 920 | 1,044 | 917 | 974 | 1,636,300 |
| 2017/09/20 | 920 | 928 | 901 | 914 | 246,800 |
| 2017/09/19 | 928 | 941 | 907 | 918 | 584,900 |
| 2017/09/15 | 840 | 941 | 839 | 929 | 498,700 |
| 2017/09/14 | 870 | 887 | 840 | 850 | 294,300 |
| 2017/09/13 | 880 | 889 | 861 | 864 | 367,800 |
| 2017/09/12 | 879 | 900 | 879 | 895 | 244,400 |
| 2017/09/11 | 902 | 919 | 872 | 874 | 464,900 |
| 2017/09/08 | 875 | 910 | 875 | 901 | 367,200 |
| 2017/09/07 | 897 | 914 | 871 | 880 | 491,500 |
| 2017/09/06 | 854 | 903 | 833 | 875 | 556,700 |
| 2017/09/05 | 971 | 1,035 | 852 | 885 | 1,133,900 |
| 2017/09/04 | 968 | 971 | 932 | 954 | 484,700 |
| 2017/09/01 | 1,010 | 1,018 | 990 | 991 | 332,000 |
| 2017/08/31 | 1,030 | 1,046 | 1,014 | 1,015 | 198,300 |
| 2017/08/30 | 1,106 | 1,121 | 987 | 1,033 | 813,300 |
| 2017/08/29 | 1,099 | 1,118 | 1,094 | 1,099 | 244,400 |
| 2017/08/28 | 1,119 | 1,135 | 1,105 | 1,121 | 177,500 |
| 2017/08/25 | 1,110 | 1,122 | 1,092 | 1,109 | 160,600 |
| 2017/08/24 | 1,115 | 1,122 | 1,087 | 1,107 | 328,000 |
| 2017/08/23 | 1,144 | 1,165 | 1,126 | 1,128 | 479,300 |
| 2017/08/22 | 1,078 | 1,126 | 1,077 | 1,126 | 449,900 |
| 2017/08/21 | 1,083 | 1,091 | 1,067 | 1,077 | 212,300 |
| 2017/08/18 | 1,052 | 1,089 | 1,043 | 1,064 | 375,800 |
| 2017/08/17 | 1,065 | 1,108 | 1,065 | 1,079 | 473,900 |
| 2017/08/16 | 1,031 | 1,097 | 1,022 | 1,052 | 594,600 |
| 2017/08/15 | 990 | 1,048 | 990 | 1,038 | 510,500 |
| 2017/08/14 | 965 | 1,034 | 925 | 996 | 596,000 |
| 2017/08/10 | 1,002 | 1,013 | 981 | 988 | 251,700 |
| 2017/08/09 | 981 | 1,017 | 965 | 998 | 515,900 |
| 2017/08/08 | 968 | 1,006 | 964 | 996 | 335,800 |
| 2017/08/07 | 978 | 1,000 | 964 | 968 | 280,600 |
| 2017/08/04 | 962 | 998 | 962 | 978 | 354,000 |
| 2017/08/03 | 979 | 1,020 | 972 | 977 | 467,100 |
| 2017/08/02 | 986 | 1,050 | 977 | 998 | 634,400 |
| 2017/08/01 | 1,031 | 1,031 | 946 | 962 | 1,090,800 |
| 2017/07/31 | 1,080 | 1,082 | 1,013 | 1,035 | 909,100 |
| 2017/07/28 | 1,161 | 1,167 | 1,076 | 1,085 | 1,195,300 |
| 2017/07/27 | 1,217 | 1,217 | 1,173 | 1,176 | 833,200 |
| 2017/07/26 | 1,280 | 1,290 | 1,213 | 1,215 | 1,434,000 |
| 2017/07/25 | 1,256 | 1,316 | 1,247 | 1,304 | 1,925,100 |
| 2017/07/24 | 1,215 | 1,270 | 1,199 | 1,246 | 769,500 |
| 2017/07/21 | 1,192 | 1,230 | 1,185 | 1,230 | 460,800 |
| 2017/07/20 | 1,202 | 1,214 | 1,184 | 1,199 | 511,300 |
| 2017/07/19 | 1,210 | 1,233 | 1,190 | 1,200 | 702,000 |
| 2017/07/18 | 1,241 | 1,255 | 1,203 | 1,215 | 842,400 |
| 2017/07/14 | 1,173 | 1,295 | 1,163 | 1,263 | 2,380,500 |
| 2017/07/13 | 1,212 | 1,213 | 1,175 | 1,180 | 774,900 |
| 2017/07/12 | 1,239 | 1,269 | 1,211 | 1,212 | 795,700 |
| 2017/07/11 | 1,185 | 1,264 | 1,184 | 1,257 | 1,258,200 |
| 2017/07/10 | 1,255 | 1,295 | 1,203 | 1,215 | 1,876,400 |
| 2017/07/07 | 1,121 | 1,163 | 1,091 | 1,150 | 904,500 |
| 2017/07/06 | 1,130 | 1,155 | 1,106 | 1,114 | 837,900 |
| 2017/07/05 | 1,182 | 1,185 | 1,091 | 1,116 | 1,344,700 |
| 2017/07/04 | 1,186 | 1,267 | 1,142 | 1,160 | 1,675,700 |
| 2017/07/03 | 1,205 | 1,220 | 1,183 | 1,188 | 800,900 |
| 2017/06/30 | 1,195 | 1,238 | 1,175 | 1,223 | 1,059,100 |
| 2017/06/29 | 1,260 | 1,295 | 1,215 | 1,221 | 1,271,900 |
| 2017/06/28 | 1,289 | 1,300 | 1,194 | 1,230 | 2,622,600 |
| 2017/06/27 | 1,419 | 1,436 | 1,286 | 1,301 | 3,310,100 |
| 2017/06/26 | 1,392 | 1,455 | 1,362 | 1,405 | 2,820,300 |
| 2017/06/23 | 1,583 | 1,635 | 1,350 | 1,406 | 6,030,300 |
| 2017/06/22 | 1,675 | 1,826 | 1,583 | 1,615 | 7,207,400 |
| 2017/06/21 | 1,604 | 1,702 | 1,552 | 1,649 | 5,192,500 |
| 2017/06/20 | 1,435 | 1,734 | 1,410 | 1,724 | 7,912,900 |
| 2017/06/19 | 1,390 | 1,457 | 1,380 | 1,434 | 2,678,100 |
| 2017/06/16 | 1,382 | 1,440 | 1,330 | 1,354 | 2,939,700 |
| 2017/06/15 | 1,293 | 1,402 | 1,263 | 1,397 | 3,211,000 |
| 2017/06/14 | 1,377 | 1,424 | 1,244 | 1,288 | 3,925,900 |
| 2017/06/13 | 1,500 | 1,557 | 1,363 | 1,371 | 4,012,000 |
| 2017/06/12 | 1,497 | 1,758 | 1,455 | 1,588 | 6,943,100 |
| 2017/06/09 | 1,598 | 1,617 | 1,501 | 1,617 | 4,265,400 |
| 2017/06/08 | 1,290 | 1,330 | 1,187 | 1,317 | 4,482,500 |
| 2017/06/07 | 1,222 | 1,274 | 1,203 | 1,240 | 2,072,900 |
| 2017/06/06 | 1,257 | 1,274 | 1,183 | 1,204 | 1,729,000 |
| 2017/06/05 | 1,240 | 1,362 | 1,182 | 1,265 | 4,463,700 |
| 2017/06/02 | 1,114 | 1,236 | 1,069 | 1,215 | 3,615,600 |
| 2017/06/01 | 1,064 | 1,155 | 1,064 | 1,113 | 1,597,100 |
| 2017/05/31 | 1,104 | 1,136 | 1,070 | 1,075 | 1,202,700 |
| 2017/05/30 | 1,204 | 1,210 | 1,062 | 1,109 | 2,733,000 |
| 2017/05/29 | 1,206 | 1,265 | 1,174 | 1,227 | 1,692,500 |
| 2017/05/26 | 1,220 | 1,256 | 1,193 | 1,224 | 1,330,500 |
| 2017/05/25 | 1,160 | 1,286 | 1,135 | 1,232 | 2,733,600 |
| 2017/05/24 | 1,108 | 1,189 | 1,106 | 1,177 | 1,712,600 |
| 2017/05/23 | 1,155 | 1,160 | 1,071 | 1,082 | 1,071,400 |
| 2017/05/22 | 1,136 | 1,164 | 1,080 | 1,138 | 1,290,700 |
| 2017/05/19 | 1,176 | 1,242 | 1,115 | 1,124 | 3,857,700 |
| 2017/05/18 | 986 | 1,114 | 953 | 1,056 | 3,869,200 |
| 2017/05/17 | 905 | 1,059 | 891 | 1,046 | 2,125,000 |
| 2017/05/16 | 917 | 930 | 902 | 909 | 484,400 |
| 2017/05/15 | 880 | 932 | 875 | 914 | 927,100 |
| 2017/05/12 | 940 | 949 | 865 | 872 | 1,062,500 |
| 2017/05/11 | 908 | 950 | 884 | 913 | 707,400 |
| 2017/05/10 | 900 | 907 | 871 | 903 | 769,900 |
| 2017/05/09 | 880 | 919 | 854 | 915 | 803,800 |
| 2017/05/08 | 880 | 899 | 861 | 875 | 813,200 |
| 2017/05/02 | 850 | 852 | 825 | 852 | 790,000 |
| 2017/05/01 | 825 | 889 | 820 | 829 | 896,900 |
| 2017/04/28 | 794 | 813 | 784 | 804 | 364,400 |
| 2017/04/27 | 789 | 801 | 782 | 791 | 163,600 |
| 2017/04/26 | 801 | 815 | 790 | 794 | 198,200 |
| 2017/04/25 | 777 | 802 | 775 | 798 | 208,200 |
| 2017/04/24 | 805 | 812 | 777 | 778 | 273,500 |
| 2017/04/21 | 835 | 836 | 792 | 808 | 277,500 |
| 2017/04/20 | 798 | 835 | 785 | 824 | 367,900 |
| 2017/04/19 | 788 | 812 | 783 | 797 | 305,700 |
| 2017/04/18 | 824 | 859 | 775 | 808 | 559,900 |
| 2017/04/17 | 769 | 816 | 769 | 810 | 363,100 |
| 2017/04/14 | 775 | 818 | 767 | 773 | 297,200 |
| 2017/04/13 | 751 | 811 | 743 | 797 | 394,900 |
| 2017/04/12 | 796 | 798 | 771 | 781 | 273,100 |
| 2017/04/11 | 815 | 821 | 793 | 808 | 292,400 |
| 2017/04/10 | 809 | 847 | 809 | 842 | 201,700 |
| 2017/04/07 | 815 | 821 | 767 | 806 | 390,300 |
| 2017/04/06 | 834 | 836 | 785 | 800 | 343,200 |
| 2017/04/05 | 830 | 851 | 815 | 830 | 175,900 |
| 2017/04/04 | 856 | 878 | 803 | 830 | 461,100 |
| 2017/04/03 | 868 | 895 | 855 | 857 | 252,700 |
| 2017/03/31 | 909 | 976 | 876 | 880 | 945,700 |
| 2017/03/30 | 910 | 918 | 860 | 869 | 273,500 |
| 2017/03/29 | 871 | 920 | 854 | 903 | 364,600 |
| 2017/03/28 | 907 | 915 | 893 | 894 | 286,100 |
| 2017/03/27 | 978 | 978 | 891 | 895 | 600,100 |
| 2017/03/24 | 1,030 | 1,050 | 973 | 983 | 591,900 |
| 2017/03/23 | 1,020 | 1,110 | 1,000 | 1,024 | 1,619,300 |
| 2017/03/22 | 955 | 1,042 | 951 | 1,024 | 848,000 |
| 2017/03/21 | 940 | 1,016 | 935 | 985 | 954,400 |
| 2017/03/17 | 935 | 972 | 922 | 944 | 695,300 |
| 2017/03/16 | 947 | 968 | 923 | 935 | 759,500 |
| 2017/03/15 | 984 | 1,050 | 930 | 932 | 1,707,100 |
| 2017/03/14 | 965 | 1,120 | 914 | 993 | 5,456,700 |
| 2017/03/13 | 971 | 1,079 | 943 | 980 | 3,891,900 |
| 2017/03/10 | 1,120 | 1,207 | 1,100 | 1,151 | 2,125,800 |
| 2017/03/09 | 1,261 | 1,296 | 1,138 | 1,177 | 1,765,500 |
| 2017/03/08 | 1,367 | 1,434 | 1,281 | 1,310 | 4,300,000 |
| 2017/03/07 | 1,367 | 1,397 | 1,353 | 1,397 | 2,189,000 |
| 2017/03/06 | 962 | 1,097 | 900 | 1,097 | 701,500 |
| 2017/03/03 | 889 | 948 | 876 | 947 | 732,000 |
| 2017/03/02 | 837 | 890 | 829 | 868 | 571,000 |
| 2017/03/01 | 790 | 841 | 779 | 836 | 427,700 |
| 2017/02/28 | 785 | 810 | 777 | 780 | 232,700 |
| 2017/02/27 | 800 | 808 | 781 | 788 | 202,700 |
| 2017/02/24 | 765 | 813 | 735 | 803 | 716,500 |
| 2017/02/23 | 824 | 845 | 805 | 824 | 221,500 |
| 2017/02/22 | 824 | 833 | 799 | 815 | 227,600 |
| 2017/02/21 | 822 | 850 | 810 | 826 | 307,300 |
| 2017/02/20 | 800 | 851 | 760 | 837 | 680,500 |
| 2017/02/17 | 813 | 813 | 763 | 789 | 487,500 |
| 2017/02/16 | 763 | 825 | 755 | 819 | 422,200 |
| 2017/02/15 | 765 | 778 | 715 | 774 | 418,200 |
| 2017/02/14 | 760 | 797 | 760 | 770 | 334,600 |
| 2017/02/13 | 785 | 843 | 752 | 754 | 1,197,100 |
| 2017/02/10 | 770 | 788 | 723 | 748 | 1,015,200 |
| 2017/02/09 | 631 | 736 | 631 | 733 | 1,259,000 |
| 2017/02/08 | 620 | 669 | 615 | 636 | 512,900 |
| 2017/02/07 | 625 | 640 | 613 | 630 | 285,900 |
| 2017/02/06 | 586 | 637 | 580 | 626 | 384,400 |
| 2017/02/03 | 570 | 584 | 570 | 576 | 103,000 |
| 2017/02/02 | 584 | 594 | 577 | 578 | 89,500 |
| 2017/02/01 | 600 | 601 | 577 | 582 | 182,400 |
| 2017/01/31 | 621 | 626 | 596 | 599 | 209,600 |
| 2017/01/30 | 611 | 642 | 611 | 621 | 219,600 |
| 2017/01/27 | 610 | 611 | 596 | 608 | 191,600 |
| 2017/01/26 | 640 | 643 | 603 | 612 | 410,300 |
| 2017/01/25 | 680 | 702 | 635 | 638 | 732,000 |
| 2017/01/24 | 712 | 717 | 695 | 699 | 219,300 |
| 2017/01/23 | 701 | 726 | 693 | 705 | 442,000 |
| 2017/01/20 | 685 | 728 | 683 | 700 | 566,600 |
| 2017/01/19 | 696 | 708 | 680 | 681 | 206,800 |
| 2017/01/18 | 685 | 713 | 675 | 689 | 368,400 |
| 2017/01/17 | 710 | 754 | 674 | 691 | 1,026,700 |
| 2017/01/16 | 727 | 740 | 700 | 709 | 495,300 |
| 2017/01/13 | 730 | 780 | 712 | 757 | 731,600 |
| 2017/01/12 | 760 | 787 | 731 | 738 | 845,500 |
| 2017/01/11 | 694 | 823 | 682 | 767 | 2,545,600 |
| 2017/01/10 | 695 | 742 | 679 | 700 | 990,700 |
| 2017/01/06 | 708 | 748 | 701 | 703 | 885,400 |
| 2017/01/05 | 758 | 763 | 710 | 716 | 2,036,400 |
| 2017/01/04 | 940 | 1,001 | 797 | 800 | 3,682,300 |