1736 (株)オーテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 642 | 642 | 640 | 640 | 4,000 | 213.33 |
| 2006-12-28 | 661 | 662 | 661 | 662 | 2,000 | 220.67 |
| 2006-12-27 | 661 | 661 | 661 | 661 | 1,000 | 220.33 |
| 2006-12-26 | 651 | 651 | 649 | 651 | 5,000 | 217 |
| 2006-12-22 | 660 | 661 | 653 | 653 | 4,000 | 217.67 |
| 2006-12-20 | 669 | 669 | 669 | 669 | 1,000 | 223 |
| 2006-12-19 | 670 | 671 | 669 | 671 | 3,000 | 223.67 |
| 2006-12-15 | 679 | 680 | 679 | 680 | 4,000 | 226.67 |
| 2006-12-14 | 671 | 671 | 670 | 670 | 2,000 | 223.33 |
| 2006-12-11 | 670 | 670 | 670 | 670 | 3,000 | 223.33 |
| 2006-12-08 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2006-12-07 | 650 | 655 | 650 | 655 | 6,000 | 218.33 |
| 2006-12-05 | 621 | 621 | 621 | 621 | 20,000 | 207 |
| 2006-12-01 | 616 | 626 | 616 | 626 | 3,000 | 208.67 |
| 2006-11-30 | 630 | 631 | 630 | 631 | 2,000 | 210.33 |
| 2006-11-28 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2006-11-27 | 610 | 620 | 610 | 620 | 4,000 | 206.67 |
| 2006-11-24 | 650 | 653 | 640 | 640 | 6,000 | 213.33 |
| 2006-11-20 | 651 | 651 | 650 | 650 | 2,000 | 216.67 |
| 2006-11-15 | 685 | 685 | 639 | 640 | 4,000 | 213.33 |
| 2006-11-14 | 635 | 635 | 635 | 635 | 20,000 | 211.67 |
| 2006-11-13 | 625 | 651 | 625 | 650 | 22,000 | 216.67 |
| 2006-11-09 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2006-11-08 | 649 | 649 | 649 | 649 | 1,000 | 216.33 |
| 2006-10-31 | 668 | 671 | 668 | 671 | 2,000 | 223.67 |
| 2006-10-24 | 662 | 667 | 662 | 667 | 4,000 | 222.33 |
| 2006-10-23 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2006-10-20 | 647 | 647 | 647 | 647 | 1,000 | 215.67 |
| 2006-10-19 | 632 | 641 | 632 | 641 | 2,000 | 213.67 |
| 2006-10-16 | 638 | 640 | 638 | 640 | 3,000 | 213.33 |
| 2006-10-13 | 636 | 636 | 636 | 636 | 1,000 | 212 |
| 2006-10-12 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2006-10-11 | 621 | 621 | 621 | 621 | 1,000 | 207 |
| 2006-10-06 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2006-10-05 | 631 | 632 | 631 | 631 | 5,000 | 210.33 |
| 2006-10-04 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2006-09-29 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2006-09-28 | 659 | 659 | 659 | 659 | 1,000 | 219.67 |
| 2006-09-27 | 641 | 641 | 640 | 640 | 2,000 | 213.33 |
| 2006-09-25 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2006-09-22 | 679 | 680 | 679 | 680 | 4,000 | 226.67 |
| 2006-09-21 | 681 | 681 | 679 | 679 | 3,000 | 226.33 |
| 2006-09-15 | 704 | 705 | 704 | 705 | 6,000 | 235 |
| 2006-09-14 | 675 | 705 | 675 | 705 | 2,000 | 235 |
| 2006-09-06 | 680 | 708 | 680 | 705 | 4,000 | 235 |
| 2006-09-05 | 675 | 708 | 675 | 708 | 2,000 | 236 |
| 2006-08-31 | 708 | 709 | 669 | 708 | 5,000 | 236 |
| 2006-08-30 | 680 | 680 | 680 | 680 | 3,000 | 226.67 |
| 2006-08-24 | 700 | 710 | 666 | 710 | 7,000 | 236.67 |
| 2006-08-23 | 711 | 711 | 711 | 711 | 1,000 | 237 |
| 2006-08-22 | 719 | 719 | 719 | 719 | 1,000 | 239.67 |
| 2006-08-18 | 712 | 712 | 712 | 712 | 1,000 | 237.33 |
| 2006-08-16 | 660 | 700 | 660 | 700 | 2,000 | 233.33 |
| 2006-08-15 | 690 | 691 | 690 | 691 | 3,000 | 230.33 |
| 2006-08-14 | 669 | 669 | 669 | 669 | 1,000 | 223 |
| 2006-08-10 | 660 | 661 | 650 | 650 | 12,000 | 216.67 |
| 2006-08-07 | 678 | 678 | 678 | 678 | 1,000 | 226 |
| 2006-08-04 | 664 | 664 | 663 | 663 | 6,000 | 221 |
| 2006-07-31 | 671 | 672 | 671 | 672 | 3,000 | 224 |
| 2006-07-28 | 658 | 658 | 658 | 658 | 1,000 | 219.33 |
| 2006-07-27 | 655 | 655 | 649 | 649 | 3,000 | 216.33 |
| 2006-07-25 | 669 | 674 | 669 | 674 | 3,000 | 224.67 |
| 2006-07-24 | 640 | 675 | 640 | 670 | 18,000 | 223.33 |
| 2006-07-21 | 629 | 631 | 629 | 631 | 5,000 | 210.33 |
| 2006-07-20 | 631 | 631 | 631 | 631 | 1,000 | 210.33 |
| 2006-07-19 | 626 | 626 | 626 | 626 | 1,000 | 208.67 |
| 2006-07-18 | 660 | 661 | 626 | 626 | 35,000 | 208.67 |
| 2006-07-14 | 660 | 661 | 651 | 660 | 11,000 | 220 |
| 2006-07-10 | 670 | 691 | 670 | 691 | 4,000 | 230.33 |
| 2006-07-03 | 674 | 694 | 674 | 685 | 6,000 | 228.33 |
| 2006-06-30 | 687 | 693 | 687 | 693 | 13,000 | 231 |
| 2006-06-26 | 682 | 682 | 680 | 680 | 6,000 | 226.67 |
| 2006-06-23 | 699 | 700 | 680 | 680 | 6,000 | 226.67 |
| 2006-06-22 | 684 | 699 | 684 | 698 | 4,000 | 232.67 |
| 2006-06-20 | 700 | 701 | 700 | 701 | 4,000 | 233.67 |
| 2006-06-19 | 728 | 729 | 700 | 701 | 9,000 | 233.67 |
| 2006-06-16 | 674 | 694 | 674 | 694 | 13,000 | 231.33 |
| 2006-06-15 | 674 | 674 | 674 | 674 | 2,000 | 224.67 |
| 2006-06-14 | 652 | 653 | 652 | 653 | 2,000 | 217.67 |
| 2006-06-13 | 657 | 657 | 657 | 657 | 1,000 | 219 |
| 2006-06-09 | 663 | 676 | 663 | 676 | 2,000 | 225.33 |
| 2006-06-07 | 678 | 678 | 678 | 678 | 2,000 | 226 |
| 2006-06-06 | 669 | 679 | 668 | 679 | 4,000 | 226.33 |
| 2006-06-05 | 662 | 662 | 662 | 662 | 3,000 | 220.67 |
| 2006-06-01 | 682 | 682 | 682 | 682 | 1,000 | 227.33 |
| 2006-05-31 | 681 | 682 | 671 | 671 | 9,000 | 223.67 |
| 2006-05-30 | 691 | 691 | 691 | 691 | 1,000 | 230.33 |
| 2006-05-29 | 731 | 731 | 731 | 731 | 2,000 | 243.67 |
| 2006-05-24 | 729 | 730 | 728 | 728 | 5,000 | 242.67 |
| 2006-05-22 | 739 | 739 | 739 | 739 | 2,000 | 246.33 |
| 2006-05-19 | 736 | 737 | 736 | 736 | 7,000 | 245.33 |
| 2006-05-17 | 716 | 737 | 705 | 737 | 6,000 | 245.67 |
| 2006-05-15 | 735 | 737 | 735 | 737 | 17,000 | 245.67 |
| 2006-05-09 | 775 | 776 | 760 | 775 | 12,000 | 258.33 |
| 2006-04-28 | 774 | 775 | 774 | 775 | 2,000 | 258.33 |
| 2006-04-25 | 771 | 775 | 770 | 775 | 3,000 | 258.33 |
| 2006-04-24 | 754 | 775 | 747 | 775 | 9,000 | 258.33 |
| 2006-04-17 | 775 | 776 | 775 | 776 | 4,000 | 258.67 |
| 2006-04-14 | 767 | 775 | 766 | 775 | 13,000 | 258.33 |
| 2006-04-13 | 780 | 780 | 779 | 779 | 2,000 | 259.67 |
| 2006-04-12 | 781 | 782 | 781 | 782 | 2,000 | 260.67 |
| 2006-04-10 | 788 | 788 | 788 | 788 | 2,000 | 262.67 |
| 2006-04-07 | 781 | 791 | 780 | 788 | 5,000 | 262.67 |
| 2006-04-06 | 779 | 779 | 778 | 779 | 3,000 | 259.67 |
| 2006-04-05 | 779 | 779 | 777 | 777 | 7,000 | 259 |
| 2006-04-04 | 778 | 779 | 764 | 764 | 5,000 | 254.67 |
| 2006-04-03 | 751 | 775 | 751 | 775 | 3,000 | 258.33 |
| 2006-03-31 | 764 | 765 | 764 | 765 | 3,000 | 255 |
| 2006-03-30 | 789 | 789 | 743 | 764 | 46,000 | 254.67 |
| 2006-03-29 | 810 | 815 | 810 | 810 | 3,000 | 270 |
| 2006-03-27 | 809 | 813 | 809 | 810 | 5,000 | 270 |
| 2006-03-24 | 778 | 801 | 778 | 801 | 10,000 | 267 |
| 2006-03-23 | 781 | 804 | 780 | 804 | 3,000 | 268 |
| 2006-03-22 | 748 | 790 | 748 | 790 | 3,000 | 263.33 |
| 2006-03-20 | 751 | 751 | 751 | 751 | 1,000 | 250.33 |
| 2006-03-17 | 739 | 751 | 739 | 751 | 16,000 | 250.33 |
| 2006-03-16 | 755 | 755 | 750 | 751 | 14,000 | 250.33 |
| 2006-03-15 | 740 | 756 | 740 | 756 | 5,000 | 252 |
| 2006-03-14 | 760 | 764 | 760 | 764 | 10,000 | 254.67 |
| 2006-03-13 | 755 | 760 | 755 | 760 | 4,000 | 253.33 |
| 2006-03-10 | 755 | 755 | 755 | 755 | 1,000 | 251.67 |
| 2006-03-09 | 725 | 760 | 725 | 760 | 4,000 | 253.33 |
| 2006-03-08 | 760 | 763 | 720 | 720 | 7,000 | 240 |
| 2006-03-07 | 749 | 765 | 716 | 765 | 5,000 | 255 |
| 2006-03-06 | 749 | 749 | 749 | 749 | 1,000 | 249.67 |
| 2006-03-02 | 762 | 763 | 741 | 741 | 17,000 | 247 |
| 2006-03-01 | 764 | 764 | 764 | 764 | 4,000 | 254.67 |
| 2006-02-28 | 749 | 749 | 745 | 745 | 8,000 | 248.33 |
| 2006-02-27 | 720 | 725 | 718 | 724 | 20,000 | 241.33 |
| 2006-02-24 | 700 | 710 | 700 | 710 | 17,000 | 236.67 |
| 2006-02-23 | 749 | 749 | 748 | 748 | 3,000 | 249.33 |
| 2006-02-22 | 729 | 730 | 729 | 729 | 7,000 | 243 |
| 2006-02-21 | 732 | 756 | 730 | 750 | 8,000 | 250 |
| 2006-02-20 | 720 | 755 | 720 | 755 | 3,000 | 251.67 |
| 2006-02-16 | 743 | 755 | 743 | 755 | 8,000 | 251.67 |
| 2006-02-15 | 741 | 750 | 741 | 750 | 17,000 | 250 |
| 2006-02-14 | 780 | 790 | 725 | 760 | 20,000 | 253.33 |
| 2006-02-13 | 816 | 816 | 814 | 814 | 3,000 | 271.33 |
| 2006-02-09 | 831 | 831 | 830 | 830 | 4,000 | 276.67 |
| 2006-02-07 | 840 | 840 | 821 | 830 | 9,000 | 276.67 |
| 2006-02-06 | 834 | 838 | 829 | 838 | 9,000 | 279.33 |
| 2006-02-03 | 830 | 850 | 830 | 850 | 4,000 | 283.33 |
| 2006-02-02 | 850 | 850 | 850 | 850 | 6,000 | 283.33 |
| 2006-02-01 | 865 | 865 | 865 | 865 | 2,000 | 288.33 |
| 2006-01-31 | 870 | 871 | 865 | 867 | 10,000 | 289 |
| 2006-01-30 | 867 | 867 | 867 | 867 | 2,000 | 289 |
| 2006-01-27 | 869 | 875 | 868 | 869 | 5,000 | 289.67 |
| 2006-01-26 | 830 | 861 | 830 | 861 | 5,000 | 287 |
| 2006-01-25 | 828 | 853 | 827 | 853 | 6,000 | 284.33 |
| 2006-01-24 | 809 | 829 | 800 | 827 | 19,000 | 275.67 |
| 2006-01-23 | 850 | 850 | 834 | 834 | 8,000 | 278 |
| 2006-01-20 | 845 | 855 | 830 | 845 | 10,000 | 281.67 |
| 2006-01-19 | 825 | 840 | 780 | 840 | 42,000 | 280 |
| 2006-01-18 | 829 | 840 | 770 | 840 | 37,000 | 280 |
| 2006-01-17 | 850 | 855 | 840 | 840 | 13,000 | 280 |
| 2006-01-16 | 850 | 865 | 850 | 865 | 25,000 | 288.33 |
| 2006-01-13 | 833 | 850 | 824 | 850 | 15,000 | 283.33 |
| 2006-01-12 | 830 | 835 | 829 | 833 | 6,000 | 277.67 |
| 2006-01-11 | 824 | 830 | 824 | 825 | 11,000 | 275 |
| 2006-01-10 | 825 | 825 | 824 | 824 | 4,000 | 274.67 |
| 2006-01-06 | 820 | 825 | 800 | 824 | 10,000 | 274.67 |
| 2006-01-05 | 790 | 824 | 789 | 820 | 19,000 | 273.33 |
| 2006-01-04 | 820 | 821 | 819 | 820 | 17,000 | 273.33 |
分割・併合履歴 ： [2025-03-28]1株→3株