1736 (株)オーテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,2182,2242,2062,2244002,224
2022-12-012,2472,2472,2172,2186002,218
2022-11-302,2452,2492,2452,2488002,248
2022-11-292,1992,2092,1992,2011,2002,201
2022-11-28---2,230-2,230
2022-11-25---2,230-2,230
2022-11-242,2302,2302,2302,2301,0002,230
2022-11-222,1952,2372,1952,2375002,237
2022-11-21---2,179-2,179
2022-11-182,1902,1902,1792,1793002,179
2022-11-17---2,177-2,177
2022-11-16---2,177-2,177
2022-11-152,1892,1892,1772,1778002,177
2022-11-142,1772,1952,1772,1955002,195
2022-11-112,1802,1802,1712,1713002,171
2022-11-10---2,167-2,167
2022-11-09---2,167-2,167
2022-11-08---2,167-2,167
2022-11-07---2,167-2,167
2022-11-042,1722,1722,1672,1672002,167
2022-11-022,1802,1802,1802,1801002,180
2022-11-01---2,171-2,171
2022-10-312,1712,1712,1712,1716002,171
2022-10-282,1702,1802,1702,1713002,171
2022-10-27---2,184-2,184
2022-10-262,1842,1842,1842,1841002,184
2022-10-252,1842,1842,1842,1841002,184
2022-10-242,2152,2152,2152,2151,0002,215
2022-10-212,1652,1662,1652,1655002,165
2022-10-202,1482,2202,1482,1502,0002,150
2022-10-192,2012,2012,1872,1984002,198
2022-10-182,2002,2002,1862,2007002,200
2022-10-172,2002,2002,2002,2006002,200
2022-10-142,2002,2002,2002,2002002,200
2022-10-13---2,201-2,201
2022-10-122,2222,2222,2012,2012002,201
2022-10-112,2102,2202,2002,2201,3002,220
2022-10-072,2102,2102,2102,2101002,210
2022-10-06---2,270-2,270
2022-10-05---2,270-2,270
2022-10-04---2,270-2,270
2022-10-03---2,270-2,270
2022-09-302,2702,2702,2702,2702002,270
2022-09-292,2102,2202,2102,2202002,220
2022-09-282,2002,2002,2002,2001002,200
2022-09-27---2,208-2,208
2022-09-262,2082,2082,2082,2082002,208
2022-09-222,2082,2082,1602,2081,6002,208
2022-09-212,2322,2322,2322,2321002,232
2022-09-202,2872,2872,2372,2371,5002,237
2022-09-162,2702,2812,2702,2816002,281
2022-09-152,2702,2702,2702,2705002,270
2022-09-142,2782,2782,2782,2781002,278
2022-09-132,2562,2702,2562,2623002,262
2022-09-122,2402,2402,2402,2401002,240
2022-09-09---2,200-2,200
2022-09-08---2,200-2,200
2022-09-072,2162,2162,2002,2009002,200
2022-09-062,2412,2412,2172,2173002,217
2022-09-05---2,335-2,335
2022-09-02---2,335-2,335
2022-09-01---2,335-2,335
2022-08-312,3802,3802,3352,3352002,335
2022-08-30---2,280-2,280
2022-08-29---2,280-2,280
2022-08-26---2,280-2,280
2022-08-25---2,280-2,280
2022-08-242,2802,2802,2802,2801,0002,280
2022-08-232,2512,2682,2512,2516002,251
2022-08-222,2502,2502,2502,2505002,250
2022-08-192,2622,2622,2492,2505002,250
2022-08-18---2,220-2,220
2022-08-17---2,220-2,220
2022-08-162,2502,2502,2202,2207002,220
2022-08-152,2452,3002,2002,3001,7002,300
2022-08-122,1942,1952,1452,1951,7002,195
2022-08-102,2002,2102,1942,1948002,194
2022-08-09---2,210-2,210
2022-08-082,2212,2222,2102,2101,0002,210
2022-08-052,2002,2002,1862,1861,4002,186
2022-08-042,2152,2302,2152,2304002,230
2022-08-032,2622,2622,2002,2005002,200
2022-08-022,2652,2712,2602,2621,2002,262
2022-08-012,2702,2702,2652,2653002,265
2022-07-292,3312,3312,3002,3001,2002,300
2022-07-282,3152,3702,3152,3319002,331
2022-07-272,3332,3332,3032,3046002,304
2022-07-262,4002,4002,3002,3331,9002,333
2022-07-252,2962,3992,2032,3509,1002,350
2022-07-222,9883,0902,4172,44634,4002,446
2022-07-212,5202,5962,5202,5882,0002,588
2022-07-202,4852,5372,4802,5371,0002,537
2022-07-192,4202,4642,4112,4641,5002,464
2022-07-152,4202,4202,4002,4208,4002,420
2022-07-142,3852,4212,3852,4202,9002,420
2022-07-132,4002,4102,3722,3851,7002,385
2022-07-122,3202,3422,3022,3422,0002,342
2022-07-112,2812,3002,2812,3006002,300
2022-07-082,2822,2822,2802,2811,3002,281
2022-07-072,2612,2792,2612,2792002,279
2022-07-062,2802,2802,2802,2802002,280
2022-07-052,2802,2802,2802,2805002,280
2022-07-042,2602,2872,2602,2872002,287
2022-07-01---2,260-2,260
2022-06-302,2842,2842,2602,2602002,260
2022-06-292,2502,2502,1992,1994002,199
2022-06-28---2,250-2,250
2022-06-27---2,250-2,250
2022-06-242,2992,2992,2502,2501,1002,250
2022-06-23---2,200-2,200
2022-06-22---2,200-2,200
2022-06-212,1662,2002,1552,2008002,200
2022-06-202,1652,1652,1592,1592002,159
2022-06-172,1602,2042,1542,1658002,165
2022-06-162,3002,3002,2602,2601,7002,260
2022-06-152,2002,3022,1852,3003,9002,300
2022-06-142,1502,1502,1362,1506002,150
2022-06-13---2,113-2,113
2022-06-102,1142,1142,1132,1135002,113
2022-06-09---2,114-2,114
2022-06-082,1032,1142,1002,1143002,114
2022-06-072,1052,1052,1052,1051002,105
2022-06-062,1152,1152,1102,1102002,110
2022-06-032,1152,1152,1152,1151002,115
2022-06-02---2,127-2,127
2022-06-01---2,127-2,127
2022-05-312,1272,1272,1272,1272002,127
2022-05-302,0902,0902,0902,0902002,090
2022-05-272,1012,1012,0902,0909002,090
2022-05-26---2,090-2,090
2022-05-252,1002,1002,0902,0903002,090
2022-05-242,0932,1152,0902,1138,0002,113
2022-05-232,1052,1552,1052,1554002,155
2022-05-202,1022,1032,1022,1024002,102
2022-05-192,1022,1022,1022,1022002,102
2022-05-182,1022,1022,1012,1024002,102
2022-05-172,1002,1012,0982,1014002,101
2022-05-162,1242,1242,1012,1017002,101
2022-05-132,1352,1352,1242,1244002,124
2022-05-122,1012,1352,1012,1354002,135
2022-05-112,1102,1342,1102,1344002,134
2022-05-102,1102,1102,1102,1101002,110
2022-05-092,1102,1382,1102,1384002,138
2022-05-062,1102,1102,1102,1102002,110
2022-05-022,1602,1602,1102,1102002,110
2022-04-282,1762,1762,1602,1604002,160
2022-04-272,1762,1762,1762,1761002,176
2022-04-26---2,200-2,200
2022-04-252,2152,2152,2002,2002002,200
2022-04-222,1552,1652,1552,1651,1002,165
2022-04-212,1502,1552,1502,1555002,155
2022-04-202,1402,1402,1402,1402002,140
2022-04-192,1332,1402,1332,1403002,140
2022-04-182,1222,1222,1222,1221002,122
2022-04-152,1672,1672,1302,1307002,130
2022-04-142,1302,1302,1302,1301002,130
2022-04-13---2,101-2,101
2022-04-122,1192,1192,1012,1016002,101
2022-04-112,1252,1252,1212,1212002,121
2022-04-08---2,121-2,121
2022-04-072,1402,1462,1212,1214002,121
2022-04-062,1532,1532,1512,1512002,151
2022-04-052,1612,1692,1532,1535002,153
2022-04-042,1892,1892,1892,1891002,189
2022-04-01---2,189-2,189
2022-03-312,1642,1892,1642,1895002,189
2022-03-302,1402,1532,1382,1539002,153
2022-03-292,1582,1782,1202,1775,7002,177
2022-03-28---2,258-2,258
2022-03-252,2752,2752,2582,2582002,258
2022-03-242,4112,4112,2512,2551,3002,255
2022-03-232,2502,2672,2502,2661,8002,266
2022-03-222,2672,2672,2672,2672002,267
2022-03-182,2782,2782,2672,2674002,267
2022-03-172,2662,2672,2662,2672002,267
2022-03-16---2,278-2,278
2022-03-152,2782,2782,2782,2786002,278
2022-03-142,2492,2502,2492,2503002,250
2022-03-112,2712,2792,2502,2508002,250
2022-03-102,2992,2992,2992,2992002,299
2022-03-092,2992,2992,2992,2991002,299
2022-03-082,2992,2992,2992,2991002,299
2022-03-072,3002,3012,2982,2992,5002,299
2022-03-042,3612,3612,3612,3614002,361
2022-03-03---2,361-2,361
2022-03-02---2,361-2,361
2022-03-012,3652,3652,3612,3613002,361
2022-02-282,3602,3602,3602,3601002,360
2022-02-25---2,300-2,300
2022-02-242,3242,3472,3002,3001,5002,300
2022-02-22---2,294-2,294
2022-02-21---2,294-2,294
2022-02-182,2942,2942,2942,2941002,294
2022-02-172,2942,2942,2942,2946002,294
2022-02-162,2942,2942,2942,2941002,294
2022-02-152,2972,3012,2492,3004,8002,300
2022-02-142,3002,3002,2982,2982,4002,298
2022-02-102,3002,3002,3002,3001002,300
2022-02-092,3002,3002,3002,3002002,300
2022-02-082,3242,3242,2982,2992,7002,299
2022-02-072,3052,3052,3022,3023002,302
2022-02-04---2,300-2,300
2022-02-032,3002,3002,3002,3001002,300
2022-02-02---2,305-2,305
2022-02-012,3052,3052,3052,3051002,305
2022-01-312,3162,3162,2992,3058002,305
2022-01-282,2662,2662,2662,2661002,266
2022-01-272,2662,2662,2662,2661002,266
2022-01-26---2,270-2,270
2022-01-252,3002,3002,2702,2702002,270
2022-01-242,3242,3242,3002,3001,0002,300
2022-01-212,3232,3242,3232,3243002,324
2022-01-20---2,300-2,300
2022-01-192,3002,3002,3002,3002002,300
2022-01-182,2802,3002,2572,3004002,300
2022-01-172,2332,2332,2332,2332,2002,233
2022-01-142,2832,2832,2832,2831002,283
2022-01-132,2902,3002,2902,3002002,300
2022-01-122,2652,2652,2652,2656002,265
2022-01-112,2612,2612,2612,2612002,261
2022-01-07---2,290-2,290
2022-01-062,2902,2902,2902,2901002,290
2022-01-052,2902,2902,2872,2872002,287
2022-01-042,3242,3242,3012,3244002,324

分割・併合履歴 : なし