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

1736 (株)オーテック の時系列データ [2022年度]

1736 (株)オーテックの時系列データ [2022年度]