1736 (株)オーテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 497 | 497 | 497 | 497 | 1,000 | 165.67 |
| 2008-12-24 | 462 | 472 | 462 | 472 | 4,000 | 157.33 |
| 2008-12-19 | 445 | 450 | 445 | 450 | 2,000 | 150 |
| 2008-12-17 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2008-12-15 | 493 | 493 | 493 | 493 | 3,000 | 164.33 |
| 2008-12-11 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2008-12-09 | 460 | 460 | 460 | 460 | 6,000 | 153.33 |
| 2008-12-03 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2008-11-28 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2008-11-21 | 420 | 430 | 420 | 430 | 4,000 | 143.33 |
| 2008-11-20 | 405 | 405 | 405 | 405 | 3,000 | 135 |
| 2008-11-19 | 405 | 405 | 405 | 405 | 1,000 | 135 |
| 2008-11-18 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2008-11-17 | 445 | 460 | 415 | 415 | 4,000 | 138.33 |
| 2008-11-14 | 445 | 445 | 445 | 445 | 1,000 | 148.33 |
| 2008-11-12 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2008-11-11 | 452 | 452 | 452 | 452 | 1,000 | 150.67 |
| 2008-10-31 | 470 | 487 | 470 | 487 | 2,000 | 162.33 |
| 2008-10-24 | 433 | 458 | 433 | 458 | 4,000 | 152.67 |
| 2008-10-21 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2008-10-15 | 410 | 410 | 410 | 410 | 4,000 | 136.67 |
| 2008-10-14 | 350 | 380 | 350 | 380 | 5,000 | 126.67 |
| 2008-10-10 | 355 | 355 | 355 | 355 | 2,000 | 118.33 |
| 2008-10-09 | 375 | 380 | 375 | 380 | 2,000 | 126.67 |
| 2008-10-08 | 440 | 440 | 385 | 385 | 4,000 | 128.33 |
| 2008-10-07 | 465 | 465 | 465 | 465 | 1,000 | 155 |
| 2008-10-01 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2008-09-30 | 529 | 529 | 529 | 529 | 1,000 | 176.33 |
| 2008-09-25 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2008-09-24 | 512 | 520 | 512 | 520 | 4,000 | 173.33 |
| 2008-09-17 | 475 | 480 | 475 | 480 | 5,000 | 160 |
| 2008-09-16 | 460 | 460 | 460 | 460 | 12,000 | 153.33 |
| 2008-09-09 | 520 | 520 | 520 | 520 | 3,000 | 173.33 |
| 2008-09-05 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2008-08-29 | 543 | 543 | 540 | 540 | 4,000 | 180 |
| 2008-08-27 | 485 | 488 | 485 | 488 | 2,000 | 162.67 |
| 2008-08-26 | 468 | 468 | 468 | 468 | 2,000 | 156 |
| 2008-08-25 | 469 | 469 | 469 | 469 | 3,000 | 156.33 |
| 2008-08-22 | 467 | 468 | 467 | 468 | 4,000 | 156 |
| 2008-08-20 | 468 | 469 | 468 | 469 | 3,000 | 156.33 |
| 2008-08-19 | 480 | 480 | 469 | 469 | 9,000 | 156.33 |
| 2008-08-18 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2008-08-15 | 516 | 516 | 500 | 500 | 8,000 | 166.67 |
| 2008-08-14 | 556 | 556 | 556 | 556 | 1,000 | 185.33 |
| 2008-08-13 | 569 | 569 | 556 | 556 | 4,000 | 185.33 |
| 2008-08-12 | 569 | 569 | 569 | 569 | 3,000 | 189.67 |
| 2008-08-08 | 587 | 587 | 585 | 585 | 4,000 | 195 |
| 2008-08-07 | 607 | 607 | 607 | 607 | 1,000 | 202.33 |
| 2008-08-05 | 623 | 623 | 608 | 608 | 4,000 | 202.67 |
| 2008-07-31 | 643 | 643 | 643 | 643 | 1,000 | 214.33 |
| 2008-07-24 | 640 | 645 | 640 | 645 | 22,000 | 215 |
| 2008-07-23 | 629 | 638 | 629 | 630 | 5,000 | 210 |
| 2008-07-22 | 630 | 632 | 630 | 632 | 5,000 | 210.67 |
| 2008-07-18 | 629 | 629 | 620 | 620 | 3,000 | 206.67 |
| 2008-07-16 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2008-07-15 | 620 | 635 | 620 | 635 | 17,000 | 211.67 |
| 2008-07-14 | 640 | 640 | 631 | 631 | 8,000 | 210.33 |
| 2008-07-11 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2008-07-09 | 621 | 621 | 621 | 621 | 4,000 | 207 |
| 2008-07-08 | 651 | 651 | 651 | 651 | 1,000 | 217 |
| 2008-07-07 | 658 | 658 | 651 | 651 | 11,000 | 217 |
| 2008-07-04 | 655 | 655 | 654 | 655 | 9,000 | 218.33 |
| 2008-07-03 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2008-06-24 | 659 | 659 | 659 | 659 | 2,000 | 219.67 |
| 2008-06-23 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2008-06-20 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2008-06-17 | 627 | 646 | 627 | 646 | 4,000 | 215.33 |
| 2008-06-16 | 628 | 628 | 627 | 627 | 10,000 | 209 |
| 2008-06-13 | 667 | 667 | 667 | 667 | 1,000 | 222.33 |
| 2008-06-12 | 667 | 667 | 667 | 667 | 2,000 | 222.33 |
| 2008-06-11 | 665 | 666 | 665 | 665 | 4,000 | 221.67 |
| 2008-06-10 | 664 | 664 | 663 | 663 | 3,000 | 221 |
| 2008-06-09 | 677 | 677 | 661 | 662 | 3,000 | 220.67 |
| 2008-06-06 | 677 | 677 | 677 | 677 | 1,000 | 225.67 |
| 2008-06-05 | 678 | 678 | 678 | 678 | 1,000 | 226 |
| 2008-06-04 | 678 | 678 | 678 | 678 | 4,000 | 226 |
| 2008-06-03 | 678 | 678 | 678 | 678 | 2,000 | 226 |
| 2008-06-02 | 678 | 678 | 677 | 677 | 2,000 | 225.67 |
| 2008-05-30 | 678 | 678 | 678 | 678 | 2,000 | 226 |
| 2008-05-29 | 660 | 660 | 660 | 660 | 7,000 | 220 |
| 2008-05-28 | 670 | 670 | 660 | 660 | 4,000 | 220 |
| 2008-05-27 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 2008-05-26 | 661 | 661 | 659 | 660 | 5,000 | 220 |
| 2008-05-23 | 660 | 660 | 655 | 655 | 5,000 | 218.33 |
| 2008-05-22 | 640 | 650 | 640 | 650 | 3,000 | 216.67 |
| 2008-05-21 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2008-05-19 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2008-05-16 | 630 | 640 | 630 | 640 | 13,000 | 213.33 |
| 2008-05-15 | 629 | 630 | 625 | 625 | 6,000 | 208.33 |
| 2008-05-14 | 624 | 625 | 622 | 622 | 11,000 | 207.33 |
| 2008-05-13 | 620 | 620 | 620 | 620 | 10,000 | 206.67 |
| 2008-05-12 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2008-05-09 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2008-05-08 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2008-05-07 | 603 | 612 | 603 | 612 | 2,000 | 204 |
| 2008-05-02 | 601 | 601 | 601 | 601 | 1,000 | 200.33 |
| 2008-05-01 | 611 | 611 | 610 | 610 | 9,000 | 203.33 |
| 2008-04-30 | 618 | 619 | 618 | 619 | 2,000 | 206.33 |
| 2008-04-28 | 610 | 610 | 610 | 610 | 30,000 | 203.33 |
| 2008-04-25 | 590 | 610 | 590 | 610 | 3,000 | 203.33 |
| 2008-04-24 | 611 | 611 | 610 | 610 | 25,000 | 203.33 |
| 2008-04-23 | 610 | 610 | 610 | 610 | 3,000 | 203.33 |
| 2008-04-18 | 609 | 610 | 609 | 610 | 2,000 | 203.33 |
| 2008-04-17 | 619 | 619 | 619 | 619 | 1,000 | 206.33 |
| 2008-04-15 | 610 | 610 | 610 | 610 | 20,000 | 203.33 |
| 2008-04-14 | 600 | 600 | 600 | 600 | 3,000 | 200 |
| 2008-04-09 | 600 | 600 | 600 | 600 | 5,000 | 200 |
| 2008-04-08 | 609 | 609 | 609 | 609 | 1,000 | 203 |
| 2008-04-01 | 599 | 600 | 599 | 600 | 27,000 | 200 |
| 2008-03-31 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2008-03-26 | 580 | 580 | 575 | 575 | 14,000 | 191.67 |
| 2008-03-25 | 584 | 584 | 584 | 584 | 1,000 | 194.67 |
| 2008-03-24 | 609 | 609 | 609 | 609 | 2,000 | 203 |
| 2008-03-18 | 570 | 571 | 570 | 571 | 3,000 | 190.33 |
| 2008-03-17 | 607 | 608 | 598 | 598 | 17,000 | 199.33 |
| 2008-03-14 | 554 | 555 | 554 | 555 | 2,000 | 185 |
| 2008-03-03 | 604 | 605 | 604 | 604 | 3,000 | 201.33 |
| 2008-02-29 | 624 | 625 | 624 | 625 | 2,000 | 208.33 |
| 2008-02-27 | 623 | 624 | 623 | 624 | 3,000 | 208 |
| 2008-02-22 | 623 | 624 | 620 | 620 | 4,000 | 206.67 |
| 2008-02-15 | 624 | 625 | 624 | 624 | 4,000 | 208 |
| 2008-02-14 | 599 | 600 | 599 | 599 | 3,000 | 199.67 |
| 2008-02-13 | 611 | 611 | 610 | 610 | 2,000 | 203.33 |
| 2008-02-05 | 614 | 615 | 602 | 603 | 10,000 | 201 |
| 2008-01-31 | 617 | 618 | 617 | 618 | 4,000 | 206 |
| 2008-01-24 | 620 | 621 | 620 | 621 | 3,000 | 207 |
| 2008-01-23 | 621 | 621 | 620 | 620 | 2,000 | 206.67 |
| 2008-01-18 | 575 | 622 | 575 | 622 | 3,000 | 207.33 |
| 2008-01-15 | 621 | 622 | 621 | 622 | 4,000 | 207.33 |
| 2008-01-07 | 610 | 611 | 602 | 602 | 12,000 | 200.67 |
| 2008-01-04 | 610 | 614 | 610 | 610 | 16,000 | 203.33 |
分割・併合履歴 ： [2025-03-28]1株→3株