1736 (株)オーテック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 450 | 451 | 450 | 451 | 5,000 | 451 |
| 2004-12-29 | 450 | 460 | 450 | 450 | 7,000 | 450 |
| 2004-12-28 | 441 | 445 | 435 | 438 | 26,000 | 438 |
| 2004-12-27 | 445 | 447 | 441 | 442 | 13,000 | 442 |
| 2004-12-24 | 434 | 460 | 434 | 440 | 35,000 | 440 |
| 2004-12-22 | 465 | 465 | 440 | 440 | 21,000 | 440 |
| 2004-12-21 | 450 | 470 | 440 | 470 | 31,000 | 470 |
| 2004-12-20 | 466 | 468 | 435 | 440 | 18,000 | 440 |
| 2004-12-17 | 517 | 518 | 466 | 468 | 35,000 | 468 |
| 2004-12-16 | 510 | 522 | 458 | 522 | 115,000 | 522 |
| 2004-12-15 | 739 | 745 | 521 | 522 | 175,000 | 522 |
| 2004-12-14 | 420 | 852 | 420 | 740 | 482,000 | 740 |
| 2004-12-13 | 415 | 418 | 415 | 415 | 30,000 | 415 |
| 2004-12-10 | 419 | 430 | 415 | 420 | 11,000 | 420 |
| 2004-12-09 | 416 | 418 | 415 | 418 | 4,000 | 418 |
| 2004-12-08 | 419 | 420 | 419 | 420 | 9,000 | 420 |
| 2004-12-06 | 405 | 407 | 405 | 405 | 7,000 | 405 |
| 2004-11-30 | 405 | 406 | 405 | 406 | 4,000 | 406 |
| 2004-11-29 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2004-11-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-11-24 | 405 | 407 | 405 | 407 | 11,000 | 407 |
| 2004-11-22 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2004-11-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2004-11-16 | 414 | 420 | 414 | 420 | 3,000 | 420 |
| 2004-11-15 | 413 | 415 | 413 | 414 | 7,000 | 414 |
| 2004-11-12 | 407 | 410 | 405 | 410 | 3,000 | 410 |
| 2004-11-11 | 412 | 412 | 405 | 405 | 3,000 | 405 |
| 2004-11-10 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2004-11-09 | 405 | 406 | 403 | 405 | 6,000 | 405 |
| 2004-11-08 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2004-11-05 | 405 | 406 | 405 | 405 | 3,000 | 405 |
| 2004-11-02 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2004-10-29 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 2004-10-28 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2004-10-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2004-10-22 | 404 | 404 | 401 | 401 | 7,000 | 401 |
| 2004-10-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-10-18 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-10-15 | 418 | 419 | 415 | 415 | 7,000 | 415 |
| 2004-10-14 | 409 | 410 | 407 | 410 | 3,000 | 410 |
| 2004-10-13 | 405 | 407 | 405 | 407 | 2,000 | 407 |
| 2004-10-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-10-06 | 402 | 405 | 402 | 405 | 3,000 | 405 |
| 2004-10-05 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2004-09-30 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 2004-09-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-09-24 | 400 | 402 | 390 | 400 | 18,000 | 400 |
| 2004-09-17 | 430 | 434 | 425 | 425 | 4,000 | 425 |
| 2004-09-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-09-15 | 429 | 430 | 429 | 430 | 5,000 | 430 |
| 2004-09-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-09-06 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2004-09-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-09-02 | 420 | 421 | 420 | 420 | 3,000 | 420 |
| 2004-09-01 | 421 | 422 | 420 | 420 | 3,000 | 420 |
| 2004-08-31 | 425 | 428 | 425 | 427 | 5,000 | 427 |
| 2004-08-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-08-24 | 426 | 430 | 426 | 430 | 8,000 | 430 |
| 2004-08-23 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-19 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 2004-08-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-08-16 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 2004-08-13 | 412 | 412 | 410 | 410 | 5,000 | 410 |
| 2004-08-12 | 411 | 412 | 411 | 411 | 3,000 | 411 |
| 2004-08-11 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2004-08-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2004-08-05 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2004-08-04 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2004-08-03 | 416 | 416 | 415 | 416 | 3,000 | 416 |
| 2004-08-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-07-30 | 417 | 424 | 417 | 424 | 7,000 | 424 |
| 2004-07-28 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-07-23 | 439 | 440 | 430 | 430 | 34,000 | 430 |
| 2004-07-22 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2004-07-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-07-15 | 428 | 430 | 415 | 428 | 15,000 | 428 |
| 2004-07-14 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2004-07-13 | 400 | 405 | 395 | 400 | 20,000 | 400 |
| 2004-07-12 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2004-07-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-07-07 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2004-07-06 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2004-07-02 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 2004-07-01 | 396 | 396 | 393 | 395 | 6,000 | 395 |
| 2004-06-30 | 390 | 400 | 390 | 395 | 9,000 | 395 |
| 2004-06-29 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2004-06-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-06-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-06-24 | 405 | 405 | 395 | 395 | 6,000 | 395 |
| 2004-06-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2004-06-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-06-17 | 383 | 384 | 375 | 383 | 17,000 | 383 |
| 2004-06-16 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2004-06-15 | 380 | 385 | 370 | 380 | 13,000 | 380 |
| 2004-06-14 | 385 | 385 | 375 | 375 | 11,000 | 375 |
| 2004-06-08 | 382 | 400 | 370 | 390 | 7,000 | 390 |
| 2004-06-03 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2004-06-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-05-31 | 385 | 386 | 375 | 375 | 8,000 | 375 |
| 2004-05-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-05-27 | 380 | 396 | 380 | 385 | 7,000 | 385 |
| 2004-05-26 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2004-05-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-05-24 | 391 | 395 | 390 | 390 | 15,000 | 390 |
| 2004-05-21 | 392 | 400 | 392 | 395 | 4,000 | 395 |
| 2004-05-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-17 | 386 | 400 | 386 | 400 | 8,000 | 400 |
| 2004-05-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-12 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2004-05-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-05-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2004-05-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-04-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-04-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-04-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-23 | 440 | 460 | 430 | 430 | 10,000 | 430 |
| 2004-04-21 | 420 | 425 | 415 | 415 | 13,000 | 415 |
| 2004-04-20 | 425 | 425 | 420 | 425 | 4,000 | 425 |
| 2004-04-19 | 405 | 440 | 405 | 425 | 12,000 | 425 |
| 2004-04-16 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2004-04-15 | 385 | 400 | 385 | 385 | 35,000 | 385 |
| 2004-04-14 | 386 | 386 | 382 | 385 | 11,000 | 385 |
| 2004-04-13 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2004-04-12 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2004-04-09 | 382 | 385 | 381 | 385 | 5,000 | 385 |
| 2004-04-08 | 384 | 386 | 384 | 385 | 13,000 | 385 |
| 2004-04-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-04-05 | 382 | 389 | 382 | 385 | 4,000 | 385 |
| 2004-04-02 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2004-03-31 | 389 | 389 | 380 | 381 | 3,000 | 381 |
| 2004-03-30 | 382 | 383 | 376 | 377 | 8,000 | 377 |
| 2004-03-29 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 2004-03-25 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2004-03-24 | 385 | 386 | 380 | 381 | 11,000 | 381 |
| 2004-03-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-03-18 | 405 | 405 | 395 | 400 | 6,000 | 400 |
| 2004-03-17 | 400 | 405 | 395 | 395 | 6,000 | 395 |
| 2004-03-16 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 2004-03-15 | 373 | 375 | 373 | 375 | 10,000 | 375 |
| 2004-03-11 | 370 | 370 | 364 | 370 | 3,000 | 370 |
| 2004-03-10 | 365 | 365 | 360 | 365 | 3,000 | 365 |
| 2004-03-08 | 364 | 365 | 361 | 361 | 3,000 | 361 |
| 2004-03-05 | 370 | 375 | 365 | 365 | 6,000 | 365 |
| 2004-03-04 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-03-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-02-27 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2004-02-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-02-25 | 347 | 347 | 340 | 340 | 8,000 | 340 |
| 2004-02-24 | 325 | 345 | 325 | 345 | 10,000 | 345 |
| 2004-02-23 | 340 | 340 | 335 | 337 | 6,000 | 337 |
| 2004-02-20 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2004-02-18 | 350 | 354 | 350 | 354 | 3,000 | 354 |
| 2004-02-16 | 365 | 380 | 360 | 360 | 9,000 | 360 |
| 2004-02-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-02-12 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2004-02-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-02-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-30 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2004-01-23 | 379 | 380 | 340 | 345 | 22,000 | 345 |
| 2004-01-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-01-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-01-19 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2004-01-16 | 335 | 335 | 320 | 320 | 8,000 | 320 |
| 2004-01-15 | 345 | 355 | 338 | 345 | 8,000 | 345 |
| 2004-01-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-01-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
分割・併合履歴 ： なし
