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
2005-12-3081983081982716,000827
2005-12-2978381678381615,000816
2005-12-2877678575578435,000784
2005-12-277707857657855,000785
2005-12-267407407407401,000740
2005-12-2270676570574045,000740
2005-12-2167872267872027,000720
2005-12-2066267166267023,000670
2005-12-196626636626628,000662
2005-12-166596646596626,000662
2005-12-1566866966066014,000660
2005-12-1467067065966020,000660
2005-12-1366967066967011,000670
2005-12-1265067065067018,000670
2005-12-0965066064965010,000650
2005-12-086506516506504,000650
2005-12-0765065265065240,000652
2005-12-066516526516514,000651
2005-12-0563665263665012,000650
2005-12-026356356356352,000635
2005-12-016336356336352,000635
2005-11-306326326326324,000632
2005-11-296306306306305,000630
2005-11-286306316306305,000630
2005-11-256326326306318,000631
2005-11-2463063263063214,000632
2005-11-226306336306324,000632
2005-11-216326336306308,000630
2005-11-186296326296326,000632
2005-11-166326326326325,000632
2005-11-1563063463063224,000632
2005-11-1463763862963113,000631
2005-11-116366366356352,000635
2005-11-106246246246241,000624
2005-11-0862662861162023,000620
2005-11-076246276236276,000627
2005-11-0461362561362419,000624
2005-11-0261962261662026,000620
2005-10-3161661761661710,000617
2005-10-286186206186202,000620
2005-10-276266266256252,000625
2005-10-256186276186218,000621
2005-10-246006256006157,000615
2005-10-206106105956016,000601
2005-10-196006016006019,000601
2005-10-1762162262062014,000620
2005-10-146256256106218,000621
2005-10-136256266256254,000625
2005-10-1262662762462512,000625
2005-10-116256256256254,000625
2005-10-076276276256252,000625
2005-10-056226306226302,000630
2005-10-036316316306302,000630
2005-09-3063063163063012,000630
2005-09-296306306266262,000626
2005-09-276226266226266,000626
2005-09-2262963162062012,000620
2005-09-216306306306308,000630
2005-09-206306306306304,000630
2005-09-166296306296305,000630
2005-09-1562762861862714,000627
2005-09-146176196176184,000618
2005-09-1361061361061311,000613
2005-09-126116116116111,000611
2005-09-096106106106101,000610
2005-09-086116116106104,000610
2005-09-076116116006004,000600
2005-09-056116116106102,000610
2005-09-015915925915922,000592
2005-08-316106116106106,000610
2005-08-306006006006004,000600
2005-08-265996005996002,000600
2005-08-256056056056052,000605
2005-08-2459060059060019,000600
2005-08-236166166156153,000615
2005-08-186016016006014,000601
2005-08-1560562059960010,000600
2005-08-1260060259559518,000595
2005-08-116016016016012,000601
2005-08-1058561158560523,000605
2005-08-095986005986008,000600
2005-08-085945945945941,000594
2005-08-055935955915956,000595
2005-08-045945955945956,000595
2005-08-036016016006002,000600
2005-08-025985995975996,000599
2005-08-015975975975974,000597
2005-07-295895975895974,000597
2005-07-2858959058959017,000590
2005-07-276006005985982,000598
2005-07-266006016006003,000600
2005-07-2558559058458411,000584
2005-07-2259960358558524,000585
2005-07-215785855775857,000585
2005-07-205805805785787,000578
2005-07-1958858857958011,000580
2005-07-1559860058358312,000583
2005-07-145835835815812,000581
2005-07-1358358558058014,000580
2005-07-1258158558158319,000583
2005-07-1157058457058014,000580
2005-07-0556656756056411,000564
2005-07-045655675655673,000567
2005-07-015655655635638,000563
2005-06-305605615605614,000561
2005-06-275665675565565,000556
2005-06-2456756855856012,000560
2005-06-225685705655676,000567
2005-06-2156057455757410,000574
2005-06-205655705565569,000556
2005-06-175795795655655,000565
2005-06-1656356555455516,000555
2005-06-1556057055155615,000556
2005-06-145545575545556,000555
2005-06-135555555555551,000555
2005-06-095655655605605,000560
2005-06-085605615605603,000560
2005-06-075655655655652,000565
2005-06-0657057056556610,000566
2005-06-035705705655703,000570
2005-06-025715715715711,000571
2005-06-015705705705701,000570
2005-05-315505605505604,000560
2005-05-305355415355412,000541
2005-05-2557057054856014,000560
2005-05-2459059156057012,000570
2005-05-2360060059559512,000595
2005-05-2059660159660013,000600
2005-05-195825925825923,000592
2005-05-1859059158558615,000586
2005-05-176056055986008,000600
2005-05-1662562660460513,000605
2005-05-1362562560561016,000610
2005-05-126236306206308,000630
2005-05-1165565662864056,000640
2005-05-1063166463165927,000659
2005-05-0963063562563039,000630
2005-05-0661063261063019,000630
2005-05-0260462059861032,000610
2005-04-285885895885885,000588
2005-04-265885885885881,000588
2005-04-225885985885927,000592
2005-04-215835855815815,000581
2005-04-205845855835834,000583
2005-04-195705855705857,000585
2005-04-185865865785839,000583
2005-04-155935945935947,000594
2005-04-145965965905905,000590
2005-04-136006006006001,000600
2005-04-126006106006103,000610
2005-04-116106106106105,000610
2005-04-086006106006106,000610
2005-04-066006056006054,000605
2005-04-056106106006002,000600
2005-04-045965965965961,000596
2005-03-315955965955964,000596
2005-03-305955955955951,000595
2005-03-296006005955953,000595
2005-03-285986005986002,000600
2005-03-256106126066069,000606
2005-03-2460062060061018,000610
2005-03-236306306206209,000620
2005-03-2260564560564522,000645
2005-03-186076076056052,000605
2005-03-176036106036104,000610
2005-03-156146156146152,000615
2005-03-145955965955953,000595
2005-03-116006016006015,000601
2005-03-096056056056051,000605
2005-03-0862562561962012,000620
2005-03-076276276256252,000625
2005-03-0461262061062016,000620
2005-03-0362263061561517,000615
2005-03-026056156056158,000615
2005-03-016056056056051,000605
2005-02-285906055906038,000603
2005-02-255645705645708,000570
2005-02-245505555505554,000555
2005-02-235385415385416,000541
2005-02-225395405395403,000540
2005-02-215555565505505,000550
2005-02-185605605585605,000560
2005-02-175725805705806,000580
2005-02-1662362560060013,000600
2005-02-1562462861062232,000622
2005-02-1455559755359515,000595
2005-02-105365405305405,000540
2005-02-0952953652953522,000535
2005-02-0852152552052528,000525
2005-02-075205205155155,000515
2005-02-0451051551051517,000515
2005-02-035035115035109,000510
2005-02-024985014985016,000501
2005-01-3150052049349310,000493
2005-01-284924994924954,000495
2005-01-274984994934935,000493
2005-01-2649249549149210,000492
2005-01-254914924904918,000491
2005-01-2449849948949013,000490
2005-01-214954964904907,000490
2005-01-205005054955006,000500
2005-01-195005004934959,000495
2005-01-1851051050350312,000503
2005-01-1750551050151027,000510
2005-01-144994994964963,000496
2005-01-1350250550050517,000505
2005-01-1249653749650564,000505
2005-01-1147048547048514,000485
2005-01-0747047046047013,000470
2005-01-064704704604608,000460
2005-01-054794804704709,000470
2005-01-0445047045047024,000470

分割・併合履歴 : なし