1736 (株)オーテック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-12-27 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2000-12-26 | 305 | 305 | 300 | 300 | 4,000 | 100 |
| 2000-12-25 | 300 | 315 | 295 | 295 | 20,000 | 98.33 |
| 2000-12-22 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2000-12-21 | 290 | 295 | 285 | 295 | 15,000 | 98.33 |
| 2000-12-20 | 290 | 295 | 290 | 295 | 14,000 | 98.33 |
| 2000-12-19 | 290 | 300 | 290 | 290 | 10,000 | 96.67 |
| 2000-12-18 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2000-12-15 | 290 | 301 | 290 | 301 | 9,000 | 100.33 |
| 2000-12-13 | 305 | 305 | 285 | 300 | 17,000 | 100 |
| 2000-12-12 | 310 | 310 | 310 | 310 | 6,000 | 103.33 |
| 2000-12-11 | 305 | 308 | 305 | 308 | 6,000 | 102.67 |
| 2000-12-07 | 300 | 310 | 280 | 300 | 21,000 | 100 |
| 2000-12-05 | 255 | 265 | 255 | 265 | 14,000 | 88.33 |
| 2000-12-04 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2000-12-01 | 255 | 255 | 250 | 250 | 4,000 | 83.33 |
| 2000-11-30 | 265 | 265 | 260 | 260 | 8,000 | 86.67 |
| 2000-11-29 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2000-11-28 | 265 | 265 | 260 | 265 | 6,000 | 88.33 |
| 2000-11-27 | 265 | 265 | 265 | 265 | 2,000 | 88.33 |
| 2000-11-24 | 260 | 275 | 255 | 265 | 21,000 | 88.33 |
| 2000-11-21 | 250 | 250 | 250 | 250 | 3,000 | 83.33 |
| 2000-11-20 | 250 | 255 | 250 | 255 | 2,000 | 85 |
| 2000-11-13 | 260 | 260 | 250 | 255 | 6,000 | 85 |
| 2000-11-09 | 265 | 265 | 260 | 260 | 2,000 | 86.67 |
| 2000-11-07 | 255 | 260 | 255 | 260 | 9,000 | 86.67 |
| 2000-11-06 | 260 | 260 | 260 | 260 | 4,000 | 86.67 |
| 2000-11-02 | 265 | 265 | 260 | 260 | 2,000 | 86.67 |
| 2000-11-01 | 260 | 265 | 255 | 265 | 8,000 | 88.33 |
| 2000-10-31 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2000-10-30 | 260 | 260 | 255 | 255 | 2,000 | 85 |
| 2000-10-27 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2000-10-26 | 255 | 255 | 255 | 255 | 2,000 | 85 |
| 2000-10-25 | 275 | 275 | 250 | 265 | 20,000 | 88.33 |
| 2000-10-24 | 255 | 255 | 255 | 255 | 3,000 | 85 |
| 2000-10-23 | 245 | 250 | 245 | 250 | 2,000 | 83.33 |
| 2000-10-20 | 255 | 255 | 250 | 255 | 3,000 | 85 |
| 2000-10-18 | 250 | 265 | 250 | 265 | 5,000 | 88.33 |
| 2000-10-13 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2000-10-12 | 270 | 280 | 265 | 265 | 6,000 | 88.33 |
| 2000-10-10 | 275 | 280 | 275 | 280 | 4,000 | 93.33 |
| 2000-10-06 | 280 | 280 | 275 | 275 | 3,000 | 91.67 |
| 2000-10-05 | 270 | 285 | 270 | 285 | 10,000 | 95 |
| 2000-10-04 | 275 | 280 | 275 | 280 | 2,000 | 93.33 |
| 2000-10-03 | 280 | 285 | 280 | 280 | 3,000 | 93.33 |
| 2000-10-02 | 297 | 297 | 285 | 290 | 9,000 | 96.67 |
| 2000-09-28 | 297 | 305 | 297 | 300 | 7,000 | 100 |
| 2000-09-27 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2000-09-25 | 295 | 310 | 295 | 305 | 12,000 | 101.67 |
| 2000-09-22 | 305 | 305 | 300 | 300 | 4,000 | 100 |
| 2000-09-21 | 305 | 305 | 295 | 295 | 2,000 | 98.33 |
| 2000-09-20 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2000-09-14 | 295 | 300 | 295 | 300 | 4,000 | 100 |
| 2000-09-12 | 300 | 305 | 298 | 298 | 9,000 | 99.33 |
| 2000-09-08 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2000-09-07 | 295 | 305 | 295 | 300 | 12,000 | 100 |
| 2000-09-06 | 305 | 305 | 305 | 305 | 4,000 | 101.67 |
| 2000-09-05 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2000-09-01 | 300 | 310 | 300 | 310 | 5,000 | 103.33 |
| 2000-08-29 | 315 | 315 | 310 | 310 | 4,000 | 103.33 |
| 2000-08-28 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2000-08-25 | 330 | 330 | 315 | 325 | 21,000 | 108.33 |
| 2000-08-24 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2000-08-23 | 310 | 310 | 305 | 310 | 4,000 | 103.33 |
| 2000-08-22 | 305 | 311 | 305 | 310 | 6,000 | 103.33 |
| 2000-08-21 | 320 | 320 | 315 | 315 | 4,000 | 105 |
| 2000-08-18 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2000-08-17 | 311 | 311 | 310 | 310 | 2,000 | 103.33 |
| 2000-08-16 | 315 | 315 | 315 | 315 | 3,000 | 105 |
| 2000-08-11 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2000-08-10 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2000-08-08 | 310 | 320 | 305 | 320 | 11,000 | 106.67 |
| 2000-08-07 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2000-08-04 | 320 | 320 | 320 | 320 | 8,000 | 106.67 |
| 2000-08-03 | 325 | 325 | 320 | 320 | 6,000 | 106.67 |
| 2000-08-02 | 335 | 335 | 320 | 320 | 16,000 | 106.67 |
| 2000-08-01 | 320 | 320 | 320 | 320 | 9,000 | 106.67 |
| 2000-07-31 | 330 | 330 | 310 | 320 | 12,000 | 106.67 |
| 2000-07-28 | 330 | 330 | 320 | 320 | 5,000 | 106.67 |
| 2000-07-27 | 345 | 345 | 340 | 340 | 5,000 | 113.33 |
| 2000-07-26 | 355 | 355 | 345 | 345 | 3,000 | 115 |
| 2000-07-25 | 360 | 360 | 340 | 350 | 67,000 | 116.67 |
| 2000-07-24 | 340 | 340 | 330 | 330 | 3,000 | 110 |
| 2000-07-19 | 345 | 345 | 345 | 345 | 4,000 | 115 |
| 2000-07-18 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2000-07-17 | 335 | 345 | 335 | 340 | 10,000 | 113.33 |
| 2000-07-14 | 350 | 350 | 340 | 350 | 3,000 | 116.67 |
| 2000-07-13 | 350 | 350 | 335 | 350 | 11,000 | 116.67 |
| 2000-07-12 | 345 | 350 | 340 | 350 | 7,000 | 116.67 |
| 2000-07-11 | 345 | 350 | 335 | 345 | 26,000 | 115 |
| 2000-07-10 | 345 | 345 | 330 | 340 | 15,000 | 113.33 |
| 2000-07-07 | 330 | 340 | 325 | 340 | 6,000 | 113.33 |
| 2000-07-05 | 340 | 340 | 330 | 335 | 6,000 | 111.67 |
| 2000-07-03 | 345 | 345 | 340 | 340 | 10,000 | 113.33 |
| 2000-06-27 | 350 | 350 | 345 | 350 | 10,000 | 116.67 |
| 2000-06-26 | 350 | 360 | 350 | 350 | 14,000 | 116.67 |
| 2000-06-23 | 350 | 350 | 330 | 350 | 38,000 | 116.67 |
| 2000-06-22 | 315 | 330 | 315 | 315 | 26,000 | 105 |
| 2000-06-21 | 325 | 325 | 325 | 325 | 2,000 | 108.33 |
| 2000-06-20 | 340 | 340 | 335 | 340 | 16,000 | 113.33 |
| 2000-06-19 | 345 | 355 | 340 | 340 | 30,000 | 113.33 |
| 2000-06-16 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2000-06-15 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2000-06-14 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2000-06-13 | 354 | 354 | 345 | 350 | 4,000 | 116.67 |
| 2000-06-12 | 335 | 355 | 335 | 345 | 21,000 | 115 |
| 2000-06-09 | 320 | 325 | 320 | 325 | 3,000 | 108.33 |
| 2000-06-08 | 320 | 340 | 320 | 340 | 6,000 | 113.33 |
| 2000-06-07 | 330 | 330 | 330 | 330 | 3,000 | 110 |
| 2000-06-06 | 320 | 335 | 320 | 330 | 9,000 | 110 |
| 2000-06-05 | 315 | 330 | 315 | 325 | 16,000 | 108.33 |
| 2000-06-02 | 325 | 325 | 325 | 325 | 5,000 | 108.33 |
| 2000-06-01 | 325 | 335 | 320 | 320 | 10,000 | 106.67 |
| 2000-05-31 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2000-05-30 | 350 | 350 | 340 | 340 | 7,000 | 113.33 |
| 2000-05-29 | 350 | 350 | 340 | 350 | 19,000 | 116.67 |
| 2000-05-26 | 355 | 355 | 355 | 355 | 3,000 | 118.33 |
| 2000-05-25 | 335 | 360 | 335 | 355 | 42,000 | 118.33 |
| 2000-05-24 | 340 | 350 | 325 | 340 | 29,000 | 113.33 |
| 2000-05-23 | 345 | 355 | 340 | 355 | 14,000 | 118.33 |
| 2000-05-22 | 365 | 365 | 350 | 360 | 24,000 | 120 |
| 2000-05-19 | 340 | 365 | 340 | 360 | 30,000 | 120 |
| 2000-05-18 | 360 | 365 | 340 | 350 | 44,000 | 116.67 |
| 2000-05-17 | 340 | 380 | 330 | 360 | 112,000 | 120 |
| 2000-05-16 | 320 | 330 | 315 | 330 | 24,000 | 110 |
| 2000-05-15 | 295 | 315 | 295 | 315 | 62,000 | 105 |
| 2000-05-12 | 300 | 305 | 295 | 305 | 33,000 | 101.67 |
| 2000-05-11 | 300 | 300 | 300 | 300 | 6,000 | 100 |
| 2000-05-10 | 295 | 305 | 290 | 305 | 21,000 | 101.67 |
| 2000-05-09 | 300 | 310 | 290 | 295 | 40,000 | 98.33 |
| 2000-05-08 | 315 | 315 | 315 | 315 | 6,000 | 105 |
| 2000-05-02 | 320 | 335 | 310 | 310 | 57,000 | 103.33 |
| 2000-05-01 | 280 | 335 | 280 | 305 | 77,000 | 101.67 |
| 2000-04-28 | 275 | 285 | 275 | 285 | 41,000 | 95 |
| 2000-04-27 | 300 | 305 | 265 | 280 | 163,000 | 93.33 |
| 2000-04-26 | 355 | 365 | 290 | 300 | 82,000 | 100 |
| 2000-04-25 | 400 | 410 | 300 | 355 | 187,000 | 118.33 |
分割・併合履歴 ： [2025-03-28]1株→3株