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	150.33
2004-12-29	450	460	450	450	7,000	150
2004-12-28	441	445	435	438	26,000	146
2004-12-27	445	447	441	442	13,000	147.33
2004-12-24	434	460	434	440	35,000	146.67
2004-12-22	465	465	440	440	21,000	146.67
2004-12-21	450	470	440	470	31,000	156.67
2004-12-20	466	468	435	440	18,000	146.67
2004-12-17	517	518	466	468	35,000	156
2004-12-16	510	522	458	522	115,000	174
2004-12-15	739	745	521	522	175,000	174
2004-12-14	420	852	420	740	482,000	246.67
2004-12-13	415	418	415	415	30,000	138.33
2004-12-10	419	430	415	420	11,000	140
2004-12-09	416	418	415	418	4,000	139.33
2004-12-08	419	420	419	420	9,000	140
2004-12-06	405	407	405	405	7,000	135
2004-11-30	405	406	405	406	4,000	135.33
2004-11-29	405	405	405	405	6,000	135
2004-11-26	410	410	410	410	1,000	136.67
2004-11-24	405	407	405	407	11,000	135.67
2004-11-22	411	412	411	412	2,000	137.33
2004-11-17	415	415	415	415	3,000	138.33
2004-11-16	414	420	414	420	3,000	140
2004-11-15	413	415	413	414	7,000	138
2004-11-12	407	410	405	410	3,000	136.67
2004-11-11	412	412	405	405	3,000	135
2004-11-10	405	410	405	410	4,000	136.67
2004-11-09	405	406	403	405	6,000	135
2004-11-08	405	405	405	405	3,000	135
2004-11-05	405	406	405	405	3,000	135
2004-11-02	405	406	405	406	2,000	135.33
2004-10-29	404	405	404	405	3,000	135
2004-10-28	401	401	401	401	2,000	133.67
2004-10-25	401	401	401	401	1,000	133.67
2004-10-22	404	404	401	401	7,000	133.67
2004-10-21	405	405	405	405	1,000	135
2004-10-18	410	410	410	410	3,000	136.67
2004-10-15	418	419	415	415	7,000	138.33
2004-10-14	409	410	407	410	3,000	136.67
2004-10-13	405	407	405	407	2,000	135.67
2004-10-07	405	405	405	405	1,000	135
2004-10-06	402	405	402	405	3,000	135
2004-10-05	402	402	402	402	1,000	134
2004-09-30	400	405	400	405	6,000	135
2004-09-27	400	400	400	400	5,000	133.33
2004-09-24	400	402	390	400	18,000	133.33
2004-09-17	430	434	425	425	4,000	141.67
2004-09-16	430	430	430	430	2,000	143.33
2004-09-15	429	430	429	430	5,000	143.33
2004-09-14	415	415	415	415	1,000	138.33
2004-09-06	417	417	415	415	2,000	138.33
2004-09-03	415	415	415	415	1,000	138.33
2004-09-02	420	421	420	420	3,000	140
2004-09-01	421	422	420	420	3,000	140
2004-08-31	425	428	425	427	5,000	142.33
2004-08-30	425	425	425	425	1,000	141.67
2004-08-24	426	430	426	430	8,000	143.33
2004-08-23	420	420	420	420	2,000	140
2004-08-20	420	420	420	420	2,000	140
2004-08-19	420	420	420	420	14,000	140
2004-08-18	420	420	420	420	2,000	140
2004-08-17	420	420	420	420	2,000	140
2004-08-16	420	421	420	420	5,000	140
2004-08-13	412	412	410	410	5,000	136.67
2004-08-12	411	412	411	411	3,000	137
2004-08-11	411	411	411	411	2,000	137
2004-08-10	411	411	411	411	1,000	137
2004-08-05	416	416	416	416	1,000	138.67
2004-08-04	416	416	416	416	1,000	138.67
2004-08-03	416	416	415	416	3,000	138.67
2004-08-02	415	415	415	415	1,000	138.33
2004-07-30	417	424	417	424	7,000	141.33
2004-07-28	420	420	420	420	2,000	140
2004-07-23	439	440	430	430	34,000	143.33
2004-07-22	418	418	418	418	2,000	139.33
2004-07-20	420	420	420	420	2,000	140
2004-07-15	428	430	415	428	15,000	142.67
2004-07-14	400	410	400	410	2,000	136.67
2004-07-13	400	405	395	400	20,000	133.33
2004-07-12	395	400	395	400	3,000	133.33
2004-07-09	395	395	395	395	1,000	131.67
2004-07-07	395	396	395	396	2,000	132
2004-07-06	395	395	395	395	5,000	131.67
2004-07-02	393	395	393	395	3,000	131.67
2004-07-01	396	396	393	395	6,000	131.67
2004-06-30	390	400	390	395	9,000	131.67
2004-06-29	380	390	380	390	4,000	130
2004-06-28	390	390	390	390	1,000	130
2004-06-25	390	390	390	390	1,000	130
2004-06-24	405	405	395	395	6,000	131.67
2004-06-22	385	385	385	385	2,000	128.33
2004-06-21	380	380	380	380	1,000	126.67
2004-06-18	375	375	375	375	1,000	125
2004-06-17	383	384	375	383	17,000	127.67
2004-06-16	371	371	371	371	1,000	123.67
2004-06-15	380	385	370	380	13,000	126.67
2004-06-14	385	385	375	375	11,000	125
2004-06-08	382	400	370	390	7,000	130
2004-06-03	382	385	382	385	2,000	128.33
2004-06-01	385	385	385	385	1,000	128.33
2004-05-31	385	386	375	375	8,000	125
2004-05-28	385	385	385	385	1,000	128.33
2004-05-27	380	396	380	385	7,000	128.33
2004-05-26	396	396	395	395	2,000	131.67
2004-05-25	395	395	395	395	1,000	131.67
2004-05-24	391	395	390	390	15,000	130
2004-05-21	392	400	392	395	4,000	131.67
2004-05-20	400	400	400	400	1,000	133.33
2004-05-17	386	400	386	400	8,000	133.33
2004-05-14	400	400	400	400	1,000	133.33
2004-05-12	405	405	400	400	5,000	133.33
2004-05-11	405	405	405	405	1,000	135
2004-05-10	405	405	405	405	1,000	135
2004-05-07	420	420	420	420	2,000	140
2004-04-30	430	430	430	430	3,000	143.33
2004-04-27	420	420	420	420	1,000	140
2004-04-26	430	430	430	430	1,000	143.33
2004-04-23	440	460	430	430	10,000	143.33
2004-04-21	420	425	415	415	13,000	138.33
2004-04-20	425	425	420	425	4,000	141.67
2004-04-19	405	440	405	425	12,000	141.67
2004-04-16	395	400	395	400	4,000	133.33
2004-04-15	385	400	385	385	35,000	128.33
2004-04-14	386	386	382	385	11,000	128.33
2004-04-13	390	390	385	385	2,000	128.33
2004-04-12	385	385	385	385	8,000	128.33
2004-04-09	382	385	381	385	5,000	128.33
2004-04-08	384	386	384	385	13,000	128.33
2004-04-06	385	385	385	385	1,000	128.33
2004-04-05	382	389	382	385	4,000	128.33
2004-04-02	389	389	389	389	1,000	129.67
2004-03-31	389	389	380	381	3,000	127
2004-03-30	382	383	376	377	8,000	125.67
2004-03-29	385	385	381	381	3,000	127
2004-03-25	381	381	381	381	3,000	127
2004-03-24	385	386	380	381	11,000	127
2004-03-19	395	395	395	395	1,000	131.67
2004-03-18	405	405	395	400	6,000	133.33
2004-03-17	400	405	395	395	6,000	131.67
2004-03-16	380	400	380	400	7,000	133.33
2004-03-15	373	375	373	375	10,000	125
2004-03-11	370	370	364	370	3,000	123.33
2004-03-10	365	365	360	365	3,000	121.67
2004-03-08	364	365	361	361	3,000	120.33
2004-03-05	370	375	365	365	6,000	121.67
2004-03-04	365	365	365	365	3,000	121.67
2004-03-01	355	355	355	355	1,000	118.33
2004-02-27	370	370	365	365	4,000	121.67
2004-02-26	345	345	345	345	1,000	115
2004-02-25	347	347	340	340	8,000	113.33
2004-02-24	325	345	325	345	10,000	115
2004-02-23	340	340	335	337	6,000	112.33
2004-02-20	340	341	340	341	3,000	113.67
2004-02-18	350	354	350	354	3,000	118
2004-02-16	365	380	360	360	9,000	120
2004-02-13	355	355	355	355	1,000	118.33
2004-02-12	355	355	350	350	2,000	116.67
2004-02-10	355	355	355	355	1,000	118.33
2004-02-05	350	350	350	350	1,000	116.67
2004-01-30	359	359	359	359	2,000	119.67
2004-01-23	379	380	340	345	22,000	115
2004-01-22	345	345	345	345	2,000	115
2004-01-21	335	335	335	335	1,000	111.67
2004-01-19	325	330	325	330	2,000	110
2004-01-16	335	335	320	320	8,000	106.67
2004-01-15	345	355	338	345	8,000	115
2004-01-09	335	335	335	335	1,000	111.67
2004-01-08	335	335	335	335	1,000	111.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1736 (株)オーテック の時系列データ [2004年度]

1736 (株)オーテックの時系列データ [2004年度]