1736 (株)オーテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 250 | 250 | 250 | 250 | 3,000 | 83.33 |
| 2002-12-25 | 265 | 265 | 240 | 250 | 126,000 | 83.33 |
| 2002-12-24 | 255 | 265 | 255 | 265 | 33,000 | 88.33 |
| 2002-12-20 | 257 | 257 | 257 | 257 | 16,000 | 85.67 |
| 2002-12-19 | 258 | 258 | 255 | 258 | 9,000 | 86 |
| 2002-12-18 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2002-12-17 | 270 | 270 | 270 | 270 | 30,000 | 90 |
| 2002-12-16 | 275 | 275 | 270 | 270 | 5,000 | 90 |
| 2002-12-13 | 275 | 275 | 265 | 265 | 9,000 | 88.33 |
| 2002-12-12 | 270 | 275 | 265 | 265 | 8,000 | 88.33 |
| 2002-12-09 | 270 | 285 | 265 | 270 | 24,000 | 90 |
| 2002-12-06 | 275 | 275 | 255 | 260 | 26,000 | 86.67 |
| 2002-12-03 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2002-11-29 | 295 | 295 | 295 | 295 | 2,000 | 98.33 |
| 2002-11-22 | 285 | 290 | 285 | 290 | 9,000 | 96.67 |
| 2002-11-21 | 290 | 290 | 285 | 290 | 9,000 | 96.67 |
| 2002-11-20 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2002-11-19 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2002-11-15 | 305 | 305 | 305 | 305 | 6,000 | 101.67 |
| 2002-11-12 | 300 | 310 | 300 | 300 | 8,000 | 100 |
| 2002-11-08 | 295 | 300 | 295 | 300 | 3,000 | 100 |
| 2002-11-06 | 300 | 305 | 300 | 305 | 3,000 | 101.67 |
| 2002-10-31 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-10-30 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2002-10-29 | 305 | 305 | 305 | 305 | 4,000 | 101.67 |
| 2002-10-25 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2002-10-24 | 305 | 310 | 305 | 310 | 7,000 | 103.33 |
| 2002-10-21 | 300 | 305 | 300 | 305 | 2,000 | 101.67 |
| 2002-10-16 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2002-10-15 | 320 | 325 | 315 | 315 | 9,000 | 105 |
| 2002-10-11 | 316 | 316 | 310 | 316 | 3,000 | 105.33 |
| 2002-10-10 | 320 | 320 | 320 | 320 | 20,000 | 106.67 |
| 2002-10-09 | 319 | 319 | 319 | 319 | 2,000 | 106.33 |
| 2002-10-07 | 320 | 320 | 320 | 320 | 101,000 | 106.67 |
| 2002-10-03 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2002-09-30 | 325 | 325 | 310 | 310 | 3,000 | 103.33 |
| 2002-09-25 | 310 | 310 | 310 | 310 | 11,000 | 103.33 |
| 2002-09-24 | 317 | 320 | 317 | 320 | 8,000 | 106.67 |
| 2002-09-19 | 315 | 315 | 315 | 315 | 3,000 | 105 |
| 2002-09-18 | 317 | 317 | 317 | 317 | 1,000 | 105.67 |
| 2002-09-13 | 325 | 335 | 315 | 315 | 22,000 | 105 |
| 2002-09-10 | 321 | 321 | 320 | 320 | 10,000 | 106.67 |
| 2002-09-09 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-09-06 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-09-05 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2002-09-04 | 325 | 325 | 320 | 320 | 23,000 | 106.67 |
| 2002-09-02 | 330 | 330 | 330 | 330 | 2,000 | 110 |
| 2002-08-30 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-08-23 | 325 | 335 | 315 | 320 | 14,000 | 106.67 |
| 2002-08-19 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2002-08-15 | 335 | 345 | 330 | 330 | 18,000 | 110 |
| 2002-08-14 | 330 | 335 | 330 | 335 | 6,000 | 111.67 |
| 2002-08-09 | 330 | 340 | 330 | 340 | 2,000 | 113.33 |
| 2002-08-06 | 322 | 325 | 322 | 325 | 2,000 | 108.33 |
| 2002-08-05 | 325 | 325 | 320 | 320 | 3,000 | 106.67 |
| 2002-07-31 | 320 | 320 | 315 | 315 | 4,000 | 105 |
| 2002-07-30 | 325 | 325 | 315 | 315 | 4,000 | 105 |
| 2002-07-29 | 325 | 350 | 325 | 335 | 14,000 | 111.67 |
| 2002-07-26 | 320 | 320 | 320 | 320 | 4,000 | 106.67 |
| 2002-07-25 | 330 | 330 | 330 | 330 | 5,000 | 110 |
| 2002-07-24 | 315 | 345 | 315 | 335 | 36,000 | 111.67 |
| 2002-07-23 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-07-22 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-07-19 | 310 | 320 | 310 | 320 | 2,000 | 106.67 |
| 2002-07-18 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-07-17 | 320 | 325 | 320 | 325 | 6,000 | 108.33 |
| 2002-07-16 | 340 | 340 | 330 | 330 | 3,000 | 110 |
| 2002-07-15 | 365 | 365 | 350 | 350 | 14,000 | 116.67 |
| 2002-07-12 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2002-07-02 | 325 | 325 | 325 | 325 | 2,000 | 108.33 |
| 2002-06-28 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2002-06-24 | 320 | 330 | 320 | 330 | 6,000 | 110 |
| 2002-06-20 | 330 | 330 | 330 | 330 | 2,000 | 110 |
| 2002-06-18 | 370 | 380 | 350 | 350 | 26,000 | 116.67 |
| 2002-06-17 | 320 | 340 | 320 | 340 | 4,000 | 113.33 |
| 2002-06-14 | 330 | 350 | 330 | 350 | 15,000 | 116.67 |
| 2002-06-10 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2002-06-06 | 305 | 315 | 305 | 315 | 3,000 | 105 |
| 2002-06-04 | 325 | 325 | 325 | 325 | 2,000 | 108.33 |
| 2002-05-31 | 340 | 340 | 330 | 330 | 3,000 | 110 |
| 2002-05-30 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-05-24 | 330 | 350 | 330 | 340 | 20,000 | 113.33 |
| 2002-05-22 | 319 | 325 | 319 | 325 | 4,000 | 108.33 |
| 2002-05-20 | 310 | 310 | 305 | 310 | 3,000 | 103.33 |
| 2002-05-17 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-05-16 | 320 | 330 | 320 | 330 | 4,000 | 110 |
| 2002-05-15 | 330 | 330 | 330 | 330 | 6,000 | 110 |
| 2002-04-30 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2002-04-26 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2002-04-25 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-04-24 | 325 | 330 | 295 | 320 | 12,000 | 106.67 |
| 2002-04-18 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-04-15 | 310 | 330 | 310 | 315 | 17,000 | 105 |
| 2002-03-29 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-03-26 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2002-03-22 | 285 | 310 | 285 | 310 | 15,000 | 103.33 |
| 2002-03-20 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-03-18 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2002-03-15 | 325 | 330 | 310 | 310 | 11,000 | 103.33 |
| 2002-03-14 | 300 | 315 | 290 | 300 | 6,000 | 100 |
| 2002-03-13 | 305 | 310 | 305 | 310 | 2,000 | 103.33 |
| 2002-03-12 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-03-04 | 310 | 310 | 295 | 300 | 9,000 | 100 |
| 2002-03-01 | 315 | 315 | 310 | 310 | 2,000 | 103.33 |
| 2002-02-28 | 320 | 320 | 320 | 320 | 5,000 | 106.67 |
| 2002-02-27 | 285 | 285 | 285 | 285 | 1,000 | 95 |
| 2002-02-22 | 295 | 295 | 295 | 295 | 7,000 | 98.33 |
| 2002-02-20 | 280 | 285 | 280 | 280 | 3,000 | 93.33 |
| 2002-02-18 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2002-02-15 | 300 | 300 | 280 | 290 | 17,000 | 96.67 |
| 2002-02-08 | 280 | 280 | 265 | 275 | 10,000 | 91.67 |
| 2002-02-04 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-01-31 | 300 | 335 | 300 | 330 | 11,000 | 110 |
| 2002-01-28 | 290 | 290 | 280 | 285 | 6,000 | 95 |
| 2002-01-24 | 290 | 330 | 290 | 320 | 16,000 | 106.67 |
| 2002-01-22 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2002-01-21 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2002-01-16 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-01-15 | 330 | 350 | 315 | 320 | 16,000 | 106.67 |
分割・併合履歴 ： [2025-03-28]1株→3株