1736 (株)オーテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2001-12-21 | 305 | 320 | 295 | 295 | 13,000 | 98.33 |
| 2001-12-19 | 300 | 300 | 293 | 293 | 5,000 | 97.67 |
| 2001-12-18 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-12-11 | 330 | 330 | 310 | 310 | 4,000 | 103.33 |
| 2001-12-10 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-12-07 | 290 | 320 | 290 | 320 | 17,000 | 106.67 |
| 2001-12-06 | 275 | 275 | 275 | 275 | 2,000 | 91.67 |
| 2001-12-04 | 280 | 280 | 275 | 275 | 2,000 | 91.67 |
| 2001-12-03 | 321 | 321 | 290 | 295 | 9,000 | 98.33 |
| 2001-11-30 | 321 | 321 | 321 | 321 | 1,000 | 107 |
| 2001-11-29 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-11-28 | 320 | 335 | 320 | 335 | 8,000 | 111.67 |
| 2001-11-26 | 325 | 330 | 310 | 310 | 5,000 | 103.33 |
| 2001-11-22 | 290 | 330 | 280 | 330 | 26,000 | 110 |
| 2001-11-15 | 270 | 285 | 270 | 285 | 10,000 | 95 |
| 2001-11-13 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2001-11-09 | 260 | 260 | 260 | 260 | 1,000 | 86.67 |
| 2001-11-08 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2001-11-07 | 270 | 285 | 270 | 280 | 6,000 | 93.33 |
| 2001-11-06 | 275 | 275 | 270 | 270 | 2,000 | 90 |
| 2001-11-01 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-10-31 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-10-29 | 281 | 281 | 281 | 281 | 1,000 | 93.67 |
| 2001-10-24 | 290 | 305 | 290 | 295 | 18,000 | 98.33 |
| 2001-10-23 | 275 | 275 | 275 | 275 | 2,000 | 91.67 |
| 2001-10-22 | 260 | 270 | 260 | 270 | 2,000 | 90 |
| 2001-10-16 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2001-10-12 | 275 | 280 | 270 | 280 | 10,000 | 93.33 |
| 2001-10-05 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-09-26 | 275 | 280 | 275 | 275 | 4,000 | 91.67 |
| 2001-09-21 | 245 | 340 | 245 | 290 | 35,000 | 96.67 |
| 2001-09-17 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2001-09-14 | 240 | 240 | 230 | 240 | 9,000 | 80 |
| 2001-09-13 | 210 | 230 | 210 | 220 | 6,000 | 73.33 |
| 2001-09-11 | 265 | 265 | 265 | 265 | 1,000 | 88.33 |
| 2001-09-05 | 270 | 270 | 270 | 270 | 3,000 | 90 |
| 2001-09-04 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2001-08-31 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-08-30 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-08-29 | 295 | 295 | 285 | 285 | 5,000 | 95 |
| 2001-08-24 | 305 | 315 | 290 | 300 | 17,000 | 100 |
| 2001-08-21 | 295 | 300 | 295 | 300 | 2,000 | 100 |
| 2001-08-15 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-08-14 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-08-10 | 295 | 300 | 295 | 300 | 2,000 | 100 |
| 2001-08-08 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2001-08-07 | 280 | 295 | 280 | 295 | 3,000 | 98.33 |
| 2001-08-06 | 300 | 300 | 300 | 300 | 8,000 | 100 |
| 2001-08-02 | 300 | 300 | 290 | 290 | 4,000 | 96.67 |
| 2001-08-01 | 300 | 300 | 300 | 300 | 5,000 | 100 |
| 2001-07-31 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2001-07-24 | 310 | 330 | 290 | 290 | 58,000 | 96.67 |
| 2001-07-18 | 300 | 300 | 290 | 300 | 2,000 | 100 |
| 2001-07-13 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-07-12 | 280 | 295 | 280 | 295 | 7,000 | 98.33 |
| 2001-07-09 | 294 | 294 | 280 | 280 | 10,000 | 93.33 |
| 2001-07-06 | 293 | 294 | 290 | 294 | 5,000 | 98 |
| 2001-07-03 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-07-02 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2001-06-29 | 285 | 290 | 285 | 290 | 2,000 | 96.67 |
| 2001-06-26 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-06-22 | 305 | 305 | 290 | 295 | 37,000 | 98.33 |
| 2001-06-19 | 310 | 320 | 300 | 300 | 28,000 | 100 |
| 2001-06-14 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-06-13 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-06-08 | 291 | 291 | 291 | 291 | 1,000 | 97 |
| 2001-06-06 | 299 | 299 | 299 | 299 | 2,000 | 99.67 |
| 2001-06-05 | 295 | 295 | 295 | 295 | 2,000 | 98.33 |
| 2001-05-28 | 310 | 310 | 305 | 305 | 2,000 | 101.67 |
| 2001-05-24 | 320 | 330 | 300 | 300 | 20,000 | 100 |
| 2001-05-23 | 305 | 305 | 295 | 305 | 7,000 | 101.67 |
| 2001-05-18 | 310 | 315 | 310 | 310 | 14,000 | 103.33 |
| 2001-05-17 | 320 | 320 | 315 | 315 | 6,000 | 105 |
| 2001-05-14 | 310 | 310 | 310 | 310 | 3,000 | 103.33 |
| 2001-05-11 | 310 | 310 | 305 | 305 | 6,000 | 101.67 |
| 2001-05-10 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-05-09 | 310 | 310 | 300 | 300 | 12,000 | 100 |
| 2001-05-07 | 300 | 300 | 290 | 300 | 3,000 | 100 |
| 2001-05-02 | 295 | 300 | 295 | 300 | 7,000 | 100 |
| 2001-05-01 | 300 | 305 | 300 | 305 | 4,000 | 101.67 |
| 2001-04-27 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-04-26 | 315 | 320 | 310 | 320 | 4,000 | 106.67 |
| 2001-04-25 | 315 | 315 | 315 | 315 | 3,000 | 105 |
| 2001-04-24 | 305 | 320 | 305 | 320 | 20,000 | 106.67 |
| 2001-04-23 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2001-04-20 | 300 | 300 | 295 | 295 | 4,000 | 98.33 |
| 2001-04-17 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2001-04-16 | 280 | 300 | 280 | 300 | 3,000 | 100 |
| 2001-04-11 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2001-04-04 | 284 | 288 | 284 | 288 | 2,000 | 96 |
| 2001-04-03 | 285 | 285 | 285 | 285 | 4,000 | 95 |
| 2001-04-02 | 285 | 290 | 285 | 285 | 5,000 | 95 |
| 2001-03-30 | 281 | 290 | 281 | 290 | 5,000 | 96.67 |
| 2001-03-29 | 310 | 310 | 270 | 280 | 9,000 | 93.33 |
| 2001-03-26 | 325 | 325 | 325 | 325 | 2,000 | 108.33 |
| 2001-03-23 | 320 | 350 | 310 | 331 | 22,000 | 110.33 |
| 2001-03-22 | 295 | 295 | 292 | 292 | 3,000 | 97.33 |
| 2001-03-21 | 306 | 306 | 290 | 295 | 17,000 | 98.33 |
| 2001-03-14 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-03-13 | 310 | 316 | 310 | 310 | 6,000 | 103.33 |
| 2001-03-12 | 310 | 315 | 310 | 315 | 2,000 | 105 |
| 2001-03-06 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2001-03-05 | 301 | 304 | 301 | 304 | 4,000 | 101.33 |
| 2001-03-02 | 300 | 301 | 300 | 301 | 3,000 | 100.33 |
| 2001-03-01 | 305 | 305 | 301 | 301 | 4,000 | 100.33 |
| 2001-02-28 | 300 | 305 | 300 | 300 | 4,000 | 100 |
| 2001-02-27 | 325 | 325 | 305 | 310 | 3,000 | 103.33 |
| 2001-02-26 | 340 | 355 | 320 | 320 | 13,000 | 106.67 |
| 2001-02-23 | 315 | 350 | 315 | 340 | 23,000 | 113.33 |
| 2001-02-22 | 306 | 306 | 305 | 305 | 4,000 | 101.67 |
| 2001-02-21 | 306 | 306 | 306 | 306 | 1,000 | 102 |
| 2001-02-20 | 310 | 310 | 305 | 305 | 2,000 | 101.67 |
| 2001-02-19 | 305 | 305 | 305 | 305 | 3,000 | 101.67 |
| 2001-02-16 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2001-02-14 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-02-09 | 315 | 315 | 310 | 310 | 5,000 | 103.33 |
| 2001-02-08 | 315 | 315 | 315 | 315 | 5,000 | 105 |
| 2001-02-07 | 290 | 305 | 285 | 305 | 12,000 | 101.67 |
| 2001-02-06 | 285 | 290 | 285 | 290 | 2,000 | 96.67 |
| 2001-02-05 | 295 | 295 | 285 | 290 | 4,000 | 96.67 |
| 2001-02-02 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2001-02-01 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-01-31 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-01-29 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-01-26 | 295 | 295 | 295 | 295 | 2,000 | 98.33 |
| 2001-01-25 | 285 | 310 | 285 | 305 | 21,000 | 101.67 |
| 2001-01-24 | 290 | 290 | 275 | 275 | 4,000 | 91.67 |
| 2001-01-23 | 270 | 275 | 270 | 275 | 2,000 | 91.67 |
| 2001-01-10 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2001-01-09 | 280 | 285 | 280 | 280 | 5,000 | 93.33 |
| 2001-01-05 | 285 | 285 | 280 | 280 | 3,000 | 93.33 |
分割・併合履歴 ： [2025-03-28]1株→3株