1736 (株)オーテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 628 | 629 | 620 | 620 | 4,000 | 206.67 |
| 2007-12-26 | 619 | 619 | 619 | 619 | 16,000 | 206.33 |
| 2007-12-21 | 658 | 658 | 618 | 618 | 44,000 | 206 |
| 2007-12-20 | 626 | 631 | 621 | 630 | 33,000 | 210 |
| 2007-12-18 | 630 | 646 | 630 | 645 | 3,000 | 215 |
| 2007-12-17 | 648 | 649 | 634 | 646 | 13,000 | 215.33 |
| 2007-12-12 | 649 | 649 | 648 | 648 | 2,000 | 216 |
| 2007-12-11 | 625 | 626 | 625 | 625 | 8,000 | 208.33 |
| 2007-12-10 | 625 | 625 | 620 | 625 | 19,000 | 208.33 |
| 2007-12-07 | 620 | 640 | 620 | 638 | 13,000 | 212.67 |
| 2007-12-06 | 615 | 621 | 615 | 620 | 35,000 | 206.67 |
| 2007-12-05 | 615 | 616 | 615 | 616 | 3,000 | 205.33 |
| 2007-12-04 | 621 | 621 | 620 | 620 | 2,000 | 206.67 |
| 2007-12-03 | 620 | 621 | 620 | 621 | 4,000 | 207 |
| 2007-11-30 | 620 | 621 | 620 | 620 | 4,000 | 206.67 |
| 2007-11-29 | 615 | 621 | 610 | 620 | 8,000 | 206.67 |
| 2007-11-28 | 608 | 620 | 606 | 620 | 11,000 | 206.67 |
| 2007-11-27 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2007-11-22 | 623 | 624 | 623 | 624 | 2,000 | 208 |
| 2007-11-21 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2007-11-20 | 627 | 627 | 620 | 620 | 4,000 | 206.67 |
| 2007-11-19 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2007-11-16 | 607 | 620 | 607 | 620 | 12,000 | 206.67 |
| 2007-11-15 | 606 | 627 | 606 | 607 | 10,000 | 202.33 |
| 2007-11-12 | 612 | 625 | 610 | 625 | 25,000 | 208.33 |
| 2007-11-09 | 630 | 630 | 625 | 625 | 2,000 | 208.33 |
| 2007-11-08 | 624 | 625 | 624 | 625 | 4,000 | 208.33 |
| 2007-11-07 | 629 | 632 | 627 | 630 | 15,000 | 210 |
| 2007-11-01 | 620 | 620 | 618 | 618 | 6,000 | 206 |
| 2007-10-31 | 620 | 620 | 620 | 620 | 3,000 | 206.67 |
| 2007-10-30 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
| 2007-10-29 | 624 | 625 | 624 | 625 | 3,000 | 208.33 |
| 2007-10-24 | 635 | 636 | 635 | 635 | 8,000 | 211.67 |
| 2007-10-16 | 650 | 650 | 635 | 635 | 5,000 | 211.67 |
| 2007-10-15 | 650 | 680 | 648 | 650 | 8,000 | 216.67 |
| 2007-10-11 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2007-10-10 | 634 | 635 | 629 | 629 | 15,000 | 209.67 |
| 2007-10-05 | 621 | 622 | 621 | 622 | 2,000 | 207.33 |
| 2007-10-04 | 625 | 625 | 624 | 625 | 6,000 | 208.33 |
| 2007-09-25 | 644 | 645 | 644 | 645 | 2,000 | 215 |
| 2007-09-21 | 679 | 680 | 640 | 645 | 8,000 | 215 |
| 2007-09-20 | 621 | 649 | 621 | 647 | 4,000 | 215.67 |
| 2007-09-18 | 648 | 649 | 648 | 648 | 5,000 | 216 |
| 2007-09-11 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2007-09-10 | 646 | 646 | 645 | 645 | 2,000 | 215 |
| 2007-09-05 | 651 | 651 | 650 | 650 | 2,000 | 216.67 |
| 2007-09-04 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 2007-08-31 | 660 | 661 | 660 | 661 | 2,000 | 220.33 |
| 2007-08-24 | 660 | 661 | 660 | 661 | 4,000 | 220.33 |
| 2007-08-23 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2007-08-17 | 672 | 673 | 664 | 664 | 8,000 | 221.33 |
| 2007-08-16 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2007-08-15 | 699 | 700 | 699 | 700 | 4,000 | 233.33 |
| 2007-08-09 | 682 | 690 | 682 | 689 | 17,000 | 229.67 |
| 2007-08-08 | 681 | 681 | 671 | 680 | 4,000 | 226.67 |
| 2007-08-06 | 675 | 689 | 675 | 689 | 2,000 | 229.67 |
| 2007-07-31 | 694 | 695 | 694 | 695 | 2,000 | 231.67 |
| 2007-07-27 | 681 | 682 | 675 | 675 | 4,000 | 225 |
| 2007-07-24 | 739 | 740 | 700 | 700 | 25,000 | 233.33 |
| 2007-07-23 | 681 | 681 | 680 | 680 | 4,000 | 226.67 |
| 2007-07-18 | 677 | 678 | 675 | 675 | 4,000 | 225 |
| 2007-07-17 | 685 | 693 | 678 | 678 | 13,000 | 226 |
| 2007-07-10 | 677 | 678 | 677 | 678 | 4,000 | 226 |
| 2007-07-06 | 685 | 685 | 679 | 685 | 4,000 | 228.33 |
| 2007-07-05 | 670 | 674 | 670 | 672 | 10,000 | 224 |
| 2007-07-04 | 672 | 676 | 672 | 672 | 22,000 | 224 |
| 2007-07-03 | 671 | 671 | 670 | 670 | 2,000 | 223.33 |
| 2007-07-02 | 671 | 671 | 670 | 670 | 2,000 | 223.33 |
| 2007-06-29 | 658 | 660 | 658 | 660 | 6,000 | 220 |
| 2007-06-28 | 659 | 659 | 652 | 652 | 4,000 | 217.33 |
| 2007-06-27 | 659 | 660 | 658 | 659 | 10,000 | 219.67 |
| 2007-06-25 | 649 | 655 | 648 | 650 | 8,000 | 216.67 |
| 2007-06-22 | 639 | 650 | 639 | 650 | 24,000 | 216.67 |
| 2007-06-21 | 661 | 661 | 657 | 657 | 9,000 | 219 |
| 2007-06-19 | 657 | 658 | 657 | 657 | 3,000 | 219 |
| 2007-06-18 | 660 | 660 | 656 | 656 | 7,000 | 218.67 |
| 2007-06-15 | 659 | 660 | 650 | 658 | 14,000 | 219.33 |
| 2007-06-12 | 652 | 653 | 646 | 646 | 9,000 | 215.33 |
| 2007-06-11 | 661 | 661 | 661 | 661 | 1,000 | 220.33 |
| 2007-06-08 | 652 | 653 | 652 | 653 | 2,000 | 217.67 |
| 2007-06-07 | 660 | 661 | 660 | 661 | 5,000 | 220.33 |
| 2007-06-06 | 664 | 664 | 660 | 660 | 15,000 | 220 |
| 2007-05-30 | 665 | 665 | 665 | 665 | 10,000 | 221.67 |
| 2007-05-29 | 666 | 667 | 665 | 665 | 14,000 | 221.67 |
| 2007-05-28 | 665 | 684 | 665 | 684 | 11,000 | 228 |
| 2007-05-25 | 678 | 678 | 678 | 678 | 1,000 | 226 |
| 2007-05-24 | 713 | 714 | 675 | 675 | 5,000 | 225 |
| 2007-05-23 | 666 | 678 | 665 | 678 | 15,000 | 226 |
| 2007-05-22 | 644 | 665 | 644 | 665 | 2,000 | 221.67 |
| 2007-05-18 | 661 | 662 | 649 | 660 | 8,000 | 220 |
| 2007-05-17 | 674 | 675 | 674 | 675 | 2,000 | 225 |
| 2007-05-16 | 674 | 685 | 674 | 685 | 4,000 | 228.33 |
| 2007-05-15 | 690 | 691 | 690 | 691 | 3,000 | 230.33 |
| 2007-05-09 | 684 | 690 | 684 | 690 | 5,000 | 230 |
| 2007-05-07 | 696 | 696 | 692 | 692 | 5,000 | 230.67 |
| 2007-05-02 | 691 | 692 | 689 | 689 | 4,000 | 229.67 |
| 2007-05-01 | 680 | 720 | 680 | 690 | 26,000 | 230 |
| 2007-04-27 | 669 | 670 | 669 | 670 | 2,000 | 223.33 |
| 2007-04-24 | 670 | 671 | 670 | 671 | 4,000 | 223.67 |
| 2007-04-17 | 684 | 685 | 684 | 685 | 2,000 | 228.33 |
| 2007-04-16 | 689 | 690 | 675 | 685 | 18,000 | 228.33 |
| 2007-04-12 | 687 | 689 | 687 | 689 | 6,000 | 229.67 |
| 2007-04-11 | 693 | 693 | 692 | 692 | 2,000 | 230.67 |
| 2007-04-10 | 685 | 685 | 684 | 684 | 4,000 | 228 |
| 2007-03-30 | 685 | 686 | 685 | 685 | 4,000 | 228.33 |
| 2007-03-26 | 700 | 700 | 699 | 700 | 4,000 | 233.33 |
| 2007-03-23 | 699 | 700 | 695 | 695 | 4,000 | 231.67 |
| 2007-03-19 | 655 | 701 | 655 | 700 | 6,000 | 233.33 |
| 2007-03-15 | 720 | 721 | 720 | 721 | 4,000 | 240.33 |
| 2007-03-13 | 690 | 690 | 680 | 680 | 2,000 | 226.67 |
| 2007-03-09 | 677 | 677 | 676 | 676 | 2,000 | 225.33 |
| 2007-03-07 | 676 | 676 | 676 | 676 | 1,000 | 225.33 |
| 2007-03-06 | 651 | 651 | 650 | 650 | 6,000 | 216.67 |
| 2007-03-01 | 690 | 690 | 671 | 679 | 9,000 | 226.33 |
| 2007-02-28 | 690 | 691 | 690 | 691 | 3,000 | 230.33 |
| 2007-02-27 | 671 | 700 | 671 | 700 | 3,000 | 233.33 |
| 2007-02-26 | 681 | 681 | 680 | 680 | 3,000 | 226.67 |
| 2007-02-23 | 676 | 680 | 676 | 680 | 15,000 | 226.67 |
| 2007-02-19 | 663 | 679 | 663 | 675 | 6,000 | 225 |
| 2007-02-15 | 670 | 680 | 670 | 674 | 17,000 | 224.67 |
| 2007-02-14 | 658 | 671 | 658 | 663 | 19,000 | 221 |
| 2007-02-13 | 644 | 661 | 644 | 652 | 10,000 | 217.33 |
| 2007-02-09 | 633 | 649 | 631 | 644 | 68,000 | 214.67 |
| 2007-02-08 | 632 | 632 | 631 | 631 | 2,000 | 210.33 |
| 2007-02-06 | 630 | 631 | 630 | 631 | 2,000 | 210.33 |
| 2007-02-05 | 641 | 642 | 641 | 641 | 5,000 | 213.67 |
| 2007-01-31 | 646 | 647 | 646 | 647 | 2,000 | 215.67 |
| 2007-01-25 | 647 | 647 | 646 | 646 | 3,000 | 215.33 |
| 2007-01-24 | 654 | 655 | 646 | 650 | 10,000 | 216.67 |
| 2007-01-22 | 655 | 655 | 654 | 654 | 2,000 | 218 |
| 2007-01-19 | 634 | 640 | 620 | 640 | 4,000 | 213.33 |
| 2007-01-15 | 650 | 651 | 650 | 651 | 4,000 | 217 |
| 2007-01-09 | 651 | 651 | 650 | 650 | 17,000 | 216.67 |
| 2007-01-05 | 641 | 641 | 641 | 641 | 2,000 | 213.67 |
分割・併合履歴 ： [2025-03-28]1株→3株