1736 (株)オーテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 819 | 830 | 819 | 827 | 16,000 | 275.67 |
| 2005-12-29 | 783 | 816 | 783 | 816 | 15,000 | 272 |
| 2005-12-28 | 776 | 785 | 755 | 784 | 35,000 | 261.33 |
| 2005-12-27 | 770 | 785 | 765 | 785 | 5,000 | 261.67 |
| 2005-12-26 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2005-12-22 | 706 | 765 | 705 | 740 | 45,000 | 246.67 |
| 2005-12-21 | 678 | 722 | 678 | 720 | 27,000 | 240 |
| 2005-12-20 | 662 | 671 | 662 | 670 | 23,000 | 223.33 |
| 2005-12-19 | 662 | 663 | 662 | 662 | 8,000 | 220.67 |
| 2005-12-16 | 659 | 664 | 659 | 662 | 6,000 | 220.67 |
| 2005-12-15 | 668 | 669 | 660 | 660 | 14,000 | 220 |
| 2005-12-14 | 670 | 670 | 659 | 660 | 20,000 | 220 |
| 2005-12-13 | 669 | 670 | 669 | 670 | 11,000 | 223.33 |
| 2005-12-12 | 650 | 670 | 650 | 670 | 18,000 | 223.33 |
| 2005-12-09 | 650 | 660 | 649 | 650 | 10,000 | 216.67 |
| 2005-12-08 | 650 | 651 | 650 | 650 | 4,000 | 216.67 |
| 2005-12-07 | 650 | 652 | 650 | 652 | 40,000 | 217.33 |
| 2005-12-06 | 651 | 652 | 651 | 651 | 4,000 | 217 |
| 2005-12-05 | 636 | 652 | 636 | 650 | 12,000 | 216.67 |
| 2005-12-02 | 635 | 635 | 635 | 635 | 2,000 | 211.67 |
| 2005-12-01 | 633 | 635 | 633 | 635 | 2,000 | 211.67 |
| 2005-11-30 | 632 | 632 | 632 | 632 | 4,000 | 210.67 |
| 2005-11-29 | 630 | 630 | 630 | 630 | 5,000 | 210 |
| 2005-11-28 | 630 | 631 | 630 | 630 | 5,000 | 210 |
| 2005-11-25 | 632 | 632 | 630 | 631 | 8,000 | 210.33 |
| 2005-11-24 | 630 | 632 | 630 | 632 | 14,000 | 210.67 |
| 2005-11-22 | 630 | 633 | 630 | 632 | 4,000 | 210.67 |
| 2005-11-21 | 632 | 633 | 630 | 630 | 8,000 | 210 |
| 2005-11-18 | 629 | 632 | 629 | 632 | 6,000 | 210.67 |
| 2005-11-16 | 632 | 632 | 632 | 632 | 5,000 | 210.67 |
| 2005-11-15 | 630 | 634 | 630 | 632 | 24,000 | 210.67 |
| 2005-11-14 | 637 | 638 | 629 | 631 | 13,000 | 210.33 |
| 2005-11-11 | 636 | 636 | 635 | 635 | 2,000 | 211.67 |
| 2005-11-10 | 624 | 624 | 624 | 624 | 1,000 | 208 |
| 2005-11-08 | 626 | 628 | 611 | 620 | 23,000 | 206.67 |
| 2005-11-07 | 624 | 627 | 623 | 627 | 6,000 | 209 |
| 2005-11-04 | 613 | 625 | 613 | 624 | 19,000 | 208 |
| 2005-11-02 | 619 | 622 | 616 | 620 | 26,000 | 206.67 |
| 2005-10-31 | 616 | 617 | 616 | 617 | 10,000 | 205.67 |
| 2005-10-28 | 618 | 620 | 618 | 620 | 2,000 | 206.67 |
| 2005-10-27 | 626 | 626 | 625 | 625 | 2,000 | 208.33 |
| 2005-10-25 | 618 | 627 | 618 | 621 | 8,000 | 207 |
| 2005-10-24 | 600 | 625 | 600 | 615 | 7,000 | 205 |
| 2005-10-20 | 610 | 610 | 595 | 601 | 6,000 | 200.33 |
| 2005-10-19 | 600 | 601 | 600 | 601 | 9,000 | 200.33 |
| 2005-10-17 | 621 | 622 | 620 | 620 | 14,000 | 206.67 |
| 2005-10-14 | 625 | 625 | 610 | 621 | 8,000 | 207 |
| 2005-10-13 | 625 | 626 | 625 | 625 | 4,000 | 208.33 |
| 2005-10-12 | 626 | 627 | 624 | 625 | 12,000 | 208.33 |
| 2005-10-11 | 625 | 625 | 625 | 625 | 4,000 | 208.33 |
| 2005-10-07 | 627 | 627 | 625 | 625 | 2,000 | 208.33 |
| 2005-10-05 | 622 | 630 | 622 | 630 | 2,000 | 210 |
| 2005-10-03 | 631 | 631 | 630 | 630 | 2,000 | 210 |
| 2005-09-30 | 630 | 631 | 630 | 630 | 12,000 | 210 |
| 2005-09-29 | 630 | 630 | 626 | 626 | 2,000 | 208.67 |
| 2005-09-27 | 622 | 626 | 622 | 626 | 6,000 | 208.67 |
| 2005-09-22 | 629 | 631 | 620 | 620 | 12,000 | 206.67 |
| 2005-09-21 | 630 | 630 | 630 | 630 | 8,000 | 210 |
| 2005-09-20 | 630 | 630 | 630 | 630 | 4,000 | 210 |
| 2005-09-16 | 629 | 630 | 629 | 630 | 5,000 | 210 |
| 2005-09-15 | 627 | 628 | 618 | 627 | 14,000 | 209 |
| 2005-09-14 | 617 | 619 | 617 | 618 | 4,000 | 206 |
| 2005-09-13 | 610 | 613 | 610 | 613 | 11,000 | 204.33 |
| 2005-09-12 | 611 | 611 | 611 | 611 | 1,000 | 203.67 |
| 2005-09-09 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2005-09-08 | 611 | 611 | 610 | 610 | 4,000 | 203.33 |
| 2005-09-07 | 611 | 611 | 600 | 600 | 4,000 | 200 |
| 2005-09-05 | 611 | 611 | 610 | 610 | 2,000 | 203.33 |
| 2005-09-01 | 591 | 592 | 591 | 592 | 2,000 | 197.33 |
| 2005-08-31 | 610 | 611 | 610 | 610 | 6,000 | 203.33 |
| 2005-08-30 | 600 | 600 | 600 | 600 | 4,000 | 200 |
| 2005-08-26 | 599 | 600 | 599 | 600 | 2,000 | 200 |
| 2005-08-25 | 605 | 605 | 605 | 605 | 2,000 | 201.67 |
| 2005-08-24 | 590 | 600 | 590 | 600 | 19,000 | 200 |
| 2005-08-23 | 616 | 616 | 615 | 615 | 3,000 | 205 |
| 2005-08-18 | 601 | 601 | 600 | 601 | 4,000 | 200.33 |
| 2005-08-15 | 605 | 620 | 599 | 600 | 10,000 | 200 |
| 2005-08-12 | 600 | 602 | 595 | 595 | 18,000 | 198.33 |
| 2005-08-11 | 601 | 601 | 601 | 601 | 2,000 | 200.33 |
| 2005-08-10 | 585 | 611 | 585 | 605 | 23,000 | 201.67 |
| 2005-08-09 | 598 | 600 | 598 | 600 | 8,000 | 200 |
| 2005-08-08 | 594 | 594 | 594 | 594 | 1,000 | 198 |
| 2005-08-05 | 593 | 595 | 591 | 595 | 6,000 | 198.33 |
| 2005-08-04 | 594 | 595 | 594 | 595 | 6,000 | 198.33 |
| 2005-08-03 | 601 | 601 | 600 | 600 | 2,000 | 200 |
| 2005-08-02 | 598 | 599 | 597 | 599 | 6,000 | 199.67 |
| 2005-08-01 | 597 | 597 | 597 | 597 | 4,000 | 199 |
| 2005-07-29 | 589 | 597 | 589 | 597 | 4,000 | 199 |
| 2005-07-28 | 589 | 590 | 589 | 590 | 17,000 | 196.67 |
| 2005-07-27 | 600 | 600 | 598 | 598 | 2,000 | 199.33 |
| 2005-07-26 | 600 | 601 | 600 | 600 | 3,000 | 200 |
| 2005-07-25 | 585 | 590 | 584 | 584 | 11,000 | 194.67 |
| 2005-07-22 | 599 | 603 | 585 | 585 | 24,000 | 195 |
| 2005-07-21 | 578 | 585 | 577 | 585 | 7,000 | 195 |
| 2005-07-20 | 580 | 580 | 578 | 578 | 7,000 | 192.67 |
| 2005-07-19 | 588 | 588 | 579 | 580 | 11,000 | 193.33 |
| 2005-07-15 | 598 | 600 | 583 | 583 | 12,000 | 194.33 |
| 2005-07-14 | 583 | 583 | 581 | 581 | 2,000 | 193.67 |
| 2005-07-13 | 583 | 585 | 580 | 580 | 14,000 | 193.33 |
| 2005-07-12 | 581 | 585 | 581 | 583 | 19,000 | 194.33 |
| 2005-07-11 | 570 | 584 | 570 | 580 | 14,000 | 193.33 |
| 2005-07-05 | 566 | 567 | 560 | 564 | 11,000 | 188 |
| 2005-07-04 | 565 | 567 | 565 | 567 | 3,000 | 189 |
| 2005-07-01 | 565 | 565 | 563 | 563 | 8,000 | 187.67 |
| 2005-06-30 | 560 | 561 | 560 | 561 | 4,000 | 187 |
| 2005-06-27 | 566 | 567 | 556 | 556 | 5,000 | 185.33 |
| 2005-06-24 | 567 | 568 | 558 | 560 | 12,000 | 186.67 |
| 2005-06-22 | 568 | 570 | 565 | 567 | 6,000 | 189 |
| 2005-06-21 | 560 | 574 | 557 | 574 | 10,000 | 191.33 |
| 2005-06-20 | 565 | 570 | 556 | 556 | 9,000 | 185.33 |
| 2005-06-17 | 579 | 579 | 565 | 565 | 5,000 | 188.33 |
| 2005-06-16 | 563 | 565 | 554 | 555 | 16,000 | 185 |
| 2005-06-15 | 560 | 570 | 551 | 556 | 15,000 | 185.33 |
| 2005-06-14 | 554 | 557 | 554 | 555 | 6,000 | 185 |
| 2005-06-13 | 555 | 555 | 555 | 555 | 1,000 | 185 |
| 2005-06-09 | 565 | 565 | 560 | 560 | 5,000 | 186.67 |
| 2005-06-08 | 560 | 561 | 560 | 560 | 3,000 | 186.67 |
| 2005-06-07 | 565 | 565 | 565 | 565 | 2,000 | 188.33 |
| 2005-06-06 | 570 | 570 | 565 | 566 | 10,000 | 188.67 |
| 2005-06-03 | 570 | 570 | 565 | 570 | 3,000 | 190 |
| 2005-06-02 | 571 | 571 | 571 | 571 | 1,000 | 190.33 |
| 2005-06-01 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2005-05-31 | 550 | 560 | 550 | 560 | 4,000 | 186.67 |
| 2005-05-30 | 535 | 541 | 535 | 541 | 2,000 | 180.33 |
| 2005-05-25 | 570 | 570 | 548 | 560 | 14,000 | 186.67 |
| 2005-05-24 | 590 | 591 | 560 | 570 | 12,000 | 190 |
| 2005-05-23 | 600 | 600 | 595 | 595 | 12,000 | 198.33 |
| 2005-05-20 | 596 | 601 | 596 | 600 | 13,000 | 200 |
| 2005-05-19 | 582 | 592 | 582 | 592 | 3,000 | 197.33 |
| 2005-05-18 | 590 | 591 | 585 | 586 | 15,000 | 195.33 |
| 2005-05-17 | 605 | 605 | 598 | 600 | 8,000 | 200 |
| 2005-05-16 | 625 | 626 | 604 | 605 | 13,000 | 201.67 |
| 2005-05-13 | 625 | 625 | 605 | 610 | 16,000 | 203.33 |
| 2005-05-12 | 623 | 630 | 620 | 630 | 8,000 | 210 |
| 2005-05-11 | 655 | 656 | 628 | 640 | 56,000 | 213.33 |
| 2005-05-10 | 631 | 664 | 631 | 659 | 27,000 | 219.67 |
| 2005-05-09 | 630 | 635 | 625 | 630 | 39,000 | 210 |
| 2005-05-06 | 610 | 632 | 610 | 630 | 19,000 | 210 |
| 2005-05-02 | 604 | 620 | 598 | 610 | 32,000 | 203.33 |
| 2005-04-28 | 588 | 589 | 588 | 588 | 5,000 | 196 |
| 2005-04-26 | 588 | 588 | 588 | 588 | 1,000 | 196 |
| 2005-04-22 | 588 | 598 | 588 | 592 | 7,000 | 197.33 |
| 2005-04-21 | 583 | 585 | 581 | 581 | 5,000 | 193.67 |
| 2005-04-20 | 584 | 585 | 583 | 583 | 4,000 | 194.33 |
| 2005-04-19 | 570 | 585 | 570 | 585 | 7,000 | 195 |
| 2005-04-18 | 586 | 586 | 578 | 583 | 9,000 | 194.33 |
| 2005-04-15 | 593 | 594 | 593 | 594 | 7,000 | 198 |
| 2005-04-14 | 596 | 596 | 590 | 590 | 5,000 | 196.67 |
| 2005-04-13 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-04-12 | 600 | 610 | 600 | 610 | 3,000 | 203.33 |
| 2005-04-11 | 610 | 610 | 610 | 610 | 5,000 | 203.33 |
| 2005-04-08 | 600 | 610 | 600 | 610 | 6,000 | 203.33 |
| 2005-04-06 | 600 | 605 | 600 | 605 | 4,000 | 201.67 |
| 2005-04-05 | 610 | 610 | 600 | 600 | 2,000 | 200 |
| 2005-04-04 | 596 | 596 | 596 | 596 | 1,000 | 198.67 |
| 2005-03-31 | 595 | 596 | 595 | 596 | 4,000 | 198.67 |
| 2005-03-30 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2005-03-29 | 600 | 600 | 595 | 595 | 3,000 | 198.33 |
| 2005-03-28 | 598 | 600 | 598 | 600 | 2,000 | 200 |
| 2005-03-25 | 610 | 612 | 606 | 606 | 9,000 | 202 |
| 2005-03-24 | 600 | 620 | 600 | 610 | 18,000 | 203.33 |
| 2005-03-23 | 630 | 630 | 620 | 620 | 9,000 | 206.67 |
| 2005-03-22 | 605 | 645 | 605 | 645 | 22,000 | 215 |
| 2005-03-18 | 607 | 607 | 605 | 605 | 2,000 | 201.67 |
| 2005-03-17 | 603 | 610 | 603 | 610 | 4,000 | 203.33 |
| 2005-03-15 | 614 | 615 | 614 | 615 | 2,000 | 205 |
| 2005-03-14 | 595 | 596 | 595 | 595 | 3,000 | 198.33 |
| 2005-03-11 | 600 | 601 | 600 | 601 | 5,000 | 200.33 |
| 2005-03-09 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2005-03-08 | 625 | 625 | 619 | 620 | 12,000 | 206.67 |
| 2005-03-07 | 627 | 627 | 625 | 625 | 2,000 | 208.33 |
| 2005-03-04 | 612 | 620 | 610 | 620 | 16,000 | 206.67 |
| 2005-03-03 | 622 | 630 | 615 | 615 | 17,000 | 205 |
| 2005-03-02 | 605 | 615 | 605 | 615 | 8,000 | 205 |
| 2005-03-01 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2005-02-28 | 590 | 605 | 590 | 603 | 8,000 | 201 |
| 2005-02-25 | 564 | 570 | 564 | 570 | 8,000 | 190 |
| 2005-02-24 | 550 | 555 | 550 | 555 | 4,000 | 185 |
| 2005-02-23 | 538 | 541 | 538 | 541 | 6,000 | 180.33 |
| 2005-02-22 | 539 | 540 | 539 | 540 | 3,000 | 180 |
| 2005-02-21 | 555 | 556 | 550 | 550 | 5,000 | 183.33 |
| 2005-02-18 | 560 | 560 | 558 | 560 | 5,000 | 186.67 |
| 2005-02-17 | 572 | 580 | 570 | 580 | 6,000 | 193.33 |
| 2005-02-16 | 623 | 625 | 600 | 600 | 13,000 | 200 |
| 2005-02-15 | 624 | 628 | 610 | 622 | 32,000 | 207.33 |
| 2005-02-14 | 555 | 597 | 553 | 595 | 15,000 | 198.33 |
| 2005-02-10 | 536 | 540 | 530 | 540 | 5,000 | 180 |
| 2005-02-09 | 529 | 536 | 529 | 535 | 22,000 | 178.33 |
| 2005-02-08 | 521 | 525 | 520 | 525 | 28,000 | 175 |
| 2005-02-07 | 520 | 520 | 515 | 515 | 5,000 | 171.67 |
| 2005-02-04 | 510 | 515 | 510 | 515 | 17,000 | 171.67 |
| 2005-02-03 | 503 | 511 | 503 | 510 | 9,000 | 170 |
| 2005-02-02 | 498 | 501 | 498 | 501 | 6,000 | 167 |
| 2005-01-31 | 500 | 520 | 493 | 493 | 10,000 | 164.33 |
| 2005-01-28 | 492 | 499 | 492 | 495 | 4,000 | 165 |
| 2005-01-27 | 498 | 499 | 493 | 493 | 5,000 | 164.33 |
| 2005-01-26 | 492 | 495 | 491 | 492 | 10,000 | 164 |
| 2005-01-25 | 491 | 492 | 490 | 491 | 8,000 | 163.67 |
| 2005-01-24 | 498 | 499 | 489 | 490 | 13,000 | 163.33 |
| 2005-01-21 | 495 | 496 | 490 | 490 | 7,000 | 163.33 |
| 2005-01-20 | 500 | 505 | 495 | 500 | 6,000 | 166.67 |
| 2005-01-19 | 500 | 500 | 493 | 495 | 9,000 | 165 |
| 2005-01-18 | 510 | 510 | 503 | 503 | 12,000 | 167.67 |
| 2005-01-17 | 505 | 510 | 501 | 510 | 27,000 | 170 |
| 2005-01-14 | 499 | 499 | 496 | 496 | 3,000 | 165.33 |
| 2005-01-13 | 502 | 505 | 500 | 505 | 17,000 | 168.33 |
| 2005-01-12 | 496 | 537 | 496 | 505 | 64,000 | 168.33 |
| 2005-01-11 | 470 | 485 | 470 | 485 | 14,000 | 161.67 |
| 2005-01-07 | 470 | 470 | 460 | 470 | 13,000 | 156.67 |
| 2005-01-06 | 470 | 470 | 460 | 460 | 8,000 | 153.33 |
| 2005-01-05 | 479 | 480 | 470 | 470 | 9,000 | 156.67 |
| 2005-01-04 | 450 | 470 | 450 | 470 | 24,000 | 156.67 |
分割・併合履歴 ： [2025-03-28]1株→3株