1736 (株)オーテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 350 | 360 | 350 | 350 | 3,000 | 116.67 |
| 2003-12-25 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-12-24 | 345 | 350 | 335 | 335 | 6,000 | 111.67 |
| 2003-12-17 | 320 | 325 | 320 | 325 | 2,000 | 108.33 |
| 2003-12-16 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-12-15 | 355 | 360 | 345 | 345 | 12,000 | 115 |
| 2003-12-12 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-12-11 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2003-12-09 | 345 | 350 | 335 | 335 | 15,000 | 111.67 |
| 2003-12-03 | 319 | 320 | 319 | 320 | 3,000 | 106.67 |
| 2003-12-01 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2003-11-28 | 330 | 335 | 330 | 330 | 4,000 | 110 |
| 2003-11-25 | 315 | 320 | 315 | 315 | 4,000 | 105 |
| 2003-11-21 | 320 | 330 | 320 | 325 | 8,000 | 108.33 |
| 2003-11-20 | 310 | 317 | 310 | 317 | 3,000 | 105.67 |
| 2003-11-19 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-11-18 | 320 | 320 | 310 | 310 | 5,000 | 103.33 |
| 2003-11-17 | 335 | 370 | 335 | 340 | 16,000 | 113.33 |
| 2003-11-14 | 325 | 325 | 325 | 325 | 2,000 | 108.33 |
| 2003-11-13 | 320 | 320 | 319 | 319 | 2,000 | 106.33 |
| 2003-11-12 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2003-11-11 | 325 | 325 | 320 | 320 | 5,000 | 106.67 |
| 2003-11-04 | 330 | 332 | 330 | 330 | 5,000 | 110 |
| 2003-10-31 | 345 | 345 | 332 | 332 | 5,000 | 110.67 |
| 2003-10-30 | 332 | 332 | 332 | 332 | 2,000 | 110.67 |
| 2003-10-27 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2003-10-24 | 340 | 370 | 340 | 345 | 15,000 | 115 |
| 2003-10-23 | 330 | 330 | 330 | 330 | 3,000 | 110 |
| 2003-10-20 | 325 | 335 | 325 | 330 | 6,000 | 110 |
| 2003-10-17 | 345 | 345 | 320 | 345 | 5,000 | 115 |
| 2003-10-15 | 365 | 365 | 350 | 350 | 6,000 | 116.67 |
| 2003-10-14 | 325 | 330 | 325 | 330 | 4,000 | 110 |
| 2003-10-09 | 320 | 330 | 320 | 330 | 2,000 | 110 |
| 2003-10-07 | 325 | 326 | 320 | 320 | 4,000 | 106.67 |
| 2003-10-03 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-10-02 | 340 | 340 | 335 | 335 | 2,000 | 111.67 |
| 2003-09-30 | 370 | 370 | 350 | 350 | 4,000 | 116.67 |
| 2003-09-25 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2003-09-24 | 345 | 380 | 345 | 370 | 11,000 | 123.33 |
| 2003-09-17 | 345 | 345 | 345 | 345 | 1,000 | 115 |
| 2003-09-16 | 340 | 350 | 340 | 340 | 7,000 | 113.33 |
| 2003-09-05 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2003-08-29 | 340 | 345 | 340 | 340 | 3,000 | 113.33 |
| 2003-08-27 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2003-08-22 | 335 | 340 | 335 | 340 | 9,000 | 113.33 |
| 2003-08-21 | 335 | 335 | 335 | 335 | 1,000 | 111.67 |
| 2003-08-18 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2003-08-15 | 340 | 345 | 340 | 340 | 7,000 | 113.33 |
| 2003-08-14 | 333 | 333 | 330 | 333 | 7,000 | 111 |
| 2003-08-08 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-08-06 | 325 | 325 | 325 | 325 | 1,000 | 108.33 |
| 2003-08-05 | 335 | 335 | 325 | 325 | 3,000 | 108.33 |
| 2003-08-01 | 340 | 341 | 340 | 340 | 4,000 | 113.33 |
| 2003-07-31 | 341 | 342 | 340 | 340 | 6,000 | 113.33 |
| 2003-07-30 | 338 | 338 | 338 | 338 | 1,000 | 112.67 |
| 2003-07-25 | 335 | 340 | 335 | 340 | 2,000 | 113.33 |
| 2003-07-24 | 332 | 343 | 332 | 343 | 34,000 | 114.33 |
| 2003-07-18 | 331 | 331 | 331 | 331 | 1,000 | 110.33 |
| 2003-07-15 | 330 | 360 | 330 | 340 | 14,000 | 113.33 |
| 2003-07-14 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-07-02 | 320 | 320 | 310 | 310 | 2,000 | 103.33 |
| 2003-06-30 | 335 | 345 | 335 | 340 | 3,000 | 113.33 |
| 2003-06-25 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2003-06-24 | 310 | 320 | 295 | 320 | 12,000 | 106.67 |
| 2003-06-20 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2003-06-19 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2003-06-18 | 340 | 360 | 340 | 350 | 16,000 | 116.67 |
| 2003-06-17 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2003-06-16 | 315 | 320 | 315 | 320 | 9,000 | 106.67 |
| 2003-06-13 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2003-06-11 | 315 | 315 | 300 | 300 | 7,000 | 100 |
| 2003-06-03 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2003-06-02 | 290 | 295 | 290 | 295 | 2,000 | 98.33 |
| 2003-05-30 | 295 | 300 | 295 | 300 | 2,000 | 100 |
| 2003-05-23 | 290 | 295 | 270 | 290 | 52,000 | 96.67 |
| 2003-05-22 | 305 | 310 | 305 | 305 | 5,000 | 101.67 |
| 2003-05-20 | 312 | 312 | 312 | 312 | 1,000 | 104 |
| 2003-05-16 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2003-05-15 | 320 | 330 | 320 | 325 | 9,000 | 108.33 |
| 2003-05-09 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2003-05-07 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2003-05-06 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2003-05-02 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2003-04-30 | 315 | 315 | 310 | 310 | 3,000 | 103.33 |
| 2003-04-24 | 318 | 318 | 300 | 300 | 15,000 | 100 |
| 2003-04-16 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2003-04-15 | 285 | 315 | 285 | 300 | 8,000 | 100 |
| 2003-04-14 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2003-03-31 | 305 | 305 | 305 | 305 | 2,000 | 101.67 |
| 2003-03-24 | 300 | 310 | 300 | 310 | 9,000 | 103.33 |
| 2003-03-19 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2003-03-18 | 298 | 298 | 295 | 295 | 2,000 | 98.33 |
| 2003-03-17 | 300 | 310 | 300 | 300 | 13,000 | 100 |
| 2003-03-14 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2003-03-05 | 300 | 300 | 295 | 295 | 5,000 | 98.33 |
| 2003-02-28 | 300 | 300 | 292 | 292 | 5,000 | 97.33 |
| 2003-02-25 | 300 | 300 | 300 | 300 | 2,000 | 100 |
| 2003-02-24 | 310 | 310 | 306 | 307 | 22,000 | 102.33 |
| 2003-02-21 | 285 | 285 | 285 | 285 | 3,000 | 95 |
| 2003-02-14 | 280 | 295 | 280 | 295 | 6,000 | 98.33 |
| 2003-02-04 | 280 | 280 | 280 | 280 | 2,000 | 93.33 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2003-01-30 | 290 | 290 | 290 | 290 | 1,000 | 96.67 |
| 2003-01-27 | 300 | 300 | 300 | 300 | 4,000 | 100 |
| 2003-01-24 | 305 | 305 | 292 | 299 | 13,000 | 99.67 |
| 2003-01-22 | 289 | 290 | 285 | 290 | 12,000 | 96.67 |
| 2003-01-17 | 285 | 285 | 284 | 284 | 6,000 | 94.67 |
| 2003-01-15 | 275 | 285 | 275 | 280 | 14,000 | 93.33 |
| 2003-01-14 | 270 | 270 | 260 | 270 | 13,000 | 90 |
| 2003-01-10 | 260 | 260 | 260 | 260 | 2,000 | 86.67 |
| 2003-01-09 | 240 | 240 | 240 | 240 | 1,000 | 80 |
分割・併合履歴 ： [2025-03-28]1株→3株