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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,102 | 2,103 | 2,102 | 2,102 | 400 | 2,102 |
2022-05-19 | 2,102 | 2,102 | 2,102 | 2,102 | 200 | 2,102 |
2022-05-18 | 2,102 | 2,102 | 2,101 | 2,102 | 400 | 2,102 |
2022-05-17 | 2,100 | 2,101 | 2,098 | 2,101 | 400 | 2,101 |
2022-05-16 | 2,124 | 2,124 | 2,101 | 2,101 | 700 | 2,101 |
2022-05-13 | 2,135 | 2,135 | 2,124 | 2,124 | 400 | 2,124 |
2022-05-12 | 2,101 | 2,135 | 2,101 | 2,135 | 400 | 2,135 |
2022-05-11 | 2,110 | 2,134 | 2,110 | 2,134 | 400 | 2,134 |
2022-05-10 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
2022-05-09 | 2,110 | 2,138 | 2,110 | 2,138 | 400 | 2,138 |
2022-05-06 | 2,110 | 2,110 | 2,110 | 2,110 | 200 | 2,110 |
2022-05-02 | 2,160 | 2,160 | 2,110 | 2,110 | 200 | 2,110 |
2022-04-28 | 2,176 | 2,176 | 2,160 | 2,160 | 400 | 2,160 |
2022-04-27 | 2,176 | 2,176 | 2,176 | 2,176 | 100 | 2,176 |
2022-04-26 | - | - | - | 2,200 | - | 2,200 |
2022-04-25 | 2,215 | 2,215 | 2,200 | 2,200 | 200 | 2,200 |
2022-04-22 | 2,155 | 2,165 | 2,155 | 2,165 | 1,100 | 2,165 |
2022-04-21 | 2,150 | 2,155 | 2,150 | 2,155 | 500 | 2,155 |
2022-04-20 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
2022-04-19 | 2,133 | 2,140 | 2,133 | 2,140 | 300 | 2,140 |
2022-04-18 | 2,122 | 2,122 | 2,122 | 2,122 | 100 | 2,122 |
2022-04-15 | 2,167 | 2,167 | 2,130 | 2,130 | 700 | 2,130 |
2022-04-14 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
2022-04-13 | - | - | - | 2,101 | - | 2,101 |
2022-04-12 | 2,119 | 2,119 | 2,101 | 2,101 | 600 | 2,101 |
2022-04-11 | 2,125 | 2,125 | 2,121 | 2,121 | 200 | 2,121 |
2022-04-08 | - | - | - | 2,121 | - | 2,121 |
2022-04-07 | 2,140 | 2,146 | 2,121 | 2,121 | 400 | 2,121 |
2022-04-06 | 2,153 | 2,153 | 2,151 | 2,151 | 200 | 2,151 |
2022-04-05 | 2,161 | 2,169 | 2,153 | 2,153 | 500 | 2,153 |
2022-04-04 | 2,189 | 2,189 | 2,189 | 2,189 | 100 | 2,189 |
2022-04-01 | - | - | - | 2,189 | - | 2,189 |
2022-03-31 | 2,164 | 2,189 | 2,164 | 2,189 | 500 | 2,189 |
2022-03-30 | 2,140 | 2,153 | 2,138 | 2,153 | 900 | 2,153 |
2022-03-29 | 2,158 | 2,178 | 2,120 | 2,177 | 5,700 | 2,177 |
2022-03-28 | - | - | - | 2,258 | - | 2,258 |
2022-03-25 | 2,275 | 2,275 | 2,258 | 2,258 | 200 | 2,258 |
2022-03-24 | 2,411 | 2,411 | 2,251 | 2,255 | 1,300 | 2,255 |
2022-03-23 | 2,250 | 2,267 | 2,250 | 2,266 | 1,800 | 2,266 |
2022-03-22 | 2,267 | 2,267 | 2,267 | 2,267 | 200 | 2,267 |
2022-03-18 | 2,278 | 2,278 | 2,267 | 2,267 | 400 | 2,267 |
2022-03-17 | 2,266 | 2,267 | 2,266 | 2,267 | 200 | 2,267 |
2022-03-16 | - | - | - | 2,278 | - | 2,278 |
2022-03-15 | 2,278 | 2,278 | 2,278 | 2,278 | 600 | 2,278 |
2022-03-14 | 2,249 | 2,250 | 2,249 | 2,250 | 300 | 2,250 |
2022-03-11 | 2,271 | 2,279 | 2,250 | 2,250 | 800 | 2,250 |
2022-03-10 | 2,299 | 2,299 | 2,299 | 2,299 | 200 | 2,299 |
2022-03-09 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | 2,299 |
2022-03-08 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | 2,299 |
2022-03-07 | 2,300 | 2,301 | 2,298 | 2,299 | 2,500 | 2,299 |
2022-03-04 | 2,361 | 2,361 | 2,361 | 2,361 | 400 | 2,361 |
2022-03-03 | - | - | - | 2,361 | - | 2,361 |
2022-03-02 | - | - | - | 2,361 | - | 2,361 |
2022-03-01 | 2,365 | 2,365 | 2,361 | 2,361 | 300 | 2,361 |
2022-02-28 | 2,360 | 2,360 | 2,360 | 2,360 | 100 | 2,360 |
2022-02-25 | - | - | - | 2,300 | - | 2,300 |
2022-02-24 | 2,324 | 2,347 | 2,300 | 2,300 | 1,500 | 2,300 |
2022-02-22 | - | - | - | 2,294 | - | 2,294 |
2022-02-21 | - | - | - | 2,294 | - | 2,294 |
2022-02-18 | 2,294 | 2,294 | 2,294 | 2,294 | 100 | 2,294 |
2022-02-17 | 2,294 | 2,294 | 2,294 | 2,294 | 600 | 2,294 |
2022-02-16 | 2,294 | 2,294 | 2,294 | 2,294 | 100 | 2,294 |
2022-02-15 | 2,297 | 2,301 | 2,249 | 2,300 | 4,800 | 2,300 |
2022-02-14 | 2,300 | 2,300 | 2,298 | 2,298 | 2,400 | 2,298 |
2022-02-10 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
2022-02-09 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
2022-02-08 | 2,324 | 2,324 | 2,298 | 2,299 | 2,700 | 2,299 |
2022-02-07 | 2,305 | 2,305 | 2,302 | 2,302 | 300 | 2,302 |
2022-02-04 | - | - | - | 2,300 | - | 2,300 |
2022-02-03 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
2022-02-02 | - | - | - | 2,305 | - | 2,305 |
2022-02-01 | 2,305 | 2,305 | 2,305 | 2,305 | 100 | 2,305 |
2022-01-31 | 2,316 | 2,316 | 2,299 | 2,305 | 800 | 2,305 |
2022-01-28 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
2022-01-27 | 2,266 | 2,266 | 2,266 | 2,266 | 100 | 2,266 |
2022-01-26 | - | - | - | 2,270 | - | 2,270 |
2022-01-25 | 2,300 | 2,300 | 2,270 | 2,270 | 200 | 2,270 |
2022-01-24 | 2,324 | 2,324 | 2,300 | 2,300 | 1,000 | 2,300 |
2022-01-21 | 2,323 | 2,324 | 2,323 | 2,324 | 300 | 2,324 |
2022-01-20 | - | - | - | 2,300 | - | 2,300 |
2022-01-19 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
2022-01-18 | 2,280 | 2,300 | 2,257 | 2,300 | 400 | 2,300 |
2022-01-17 | 2,233 | 2,233 | 2,233 | 2,233 | 2,200 | 2,233 |
2022-01-14 | 2,283 | 2,283 | 2,283 | 2,283 | 100 | 2,283 |
2022-01-13 | 2,290 | 2,300 | 2,290 | 2,300 | 200 | 2,300 |
2022-01-12 | 2,265 | 2,265 | 2,265 | 2,265 | 600 | 2,265 |
2022-01-11 | 2,261 | 2,261 | 2,261 | 2,261 | 200 | 2,261 |
2022-01-07 | - | - | - | 2,290 | - | 2,290 |
2022-01-06 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
2022-01-05 | 2,290 | 2,290 | 2,287 | 2,287 | 200 | 2,287 |
2022-01-04 | 2,324 | 2,324 | 2,301 | 2,324 | 400 | 2,324 |
分割・併合履歴 : なし