1736 (株)オーテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2009-12-24 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 2009-12-21 | 598 | 598 | 598 | 598 | 1,000 | 199.33 |
| 2009-12-15 | 572 | 580 | 572 | 580 | 5,000 | 193.33 |
| 2009-12-14 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2009-12-08 | 640 | 640 | 640 | 640 | 4,000 | 213.33 |
| 2009-12-07 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2009-11-30 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2009-11-27 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2009-11-26 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2009-11-25 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2009-11-24 | 640 | 640 | 625 | 625 | 5,000 | 208.33 |
| 2009-11-19 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 2009-11-16 | 620 | 620 | 620 | 620 | 3,000 | 206.67 |
| 2009-11-13 | 632 | 632 | 630 | 630 | 2,000 | 210 |
| 2009-11-12 | 637 | 637 | 635 | 635 | 2,000 | 211.67 |
| 2009-11-10 | 637 | 637 | 637 | 637 | 1,000 | 212.33 |
| 2009-11-09 | 647 | 647 | 647 | 647 | 1,000 | 215.67 |
| 2009-11-05 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2009-11-02 | 663 | 663 | 655 | 655 | 2,000 | 218.33 |
| 2009-10-30 | 665 | 665 | 665 | 665 | 2,000 | 221.67 |
| 2009-10-27 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 2009-10-23 | 635 | 635 | 635 | 635 | 5,000 | 211.67 |
| 2009-10-22 | 585 | 595 | 585 | 595 | 2,000 | 198.33 |
| 2009-10-15 | 585 | 585 | 585 | 585 | 7,000 | 195 |
| 2009-10-14 | 650 | 650 | 635 | 635 | 2,000 | 211.67 |
| 2009-10-13 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2009-10-08 | 654 | 654 | 654 | 654 | 2,000 | 218 |
| 2009-10-06 | 654 | 654 | 654 | 654 | 18,000 | 218 |
| 2009-09-30 | 655 | 655 | 654 | 654 | 2,000 | 218 |
| 2009-09-24 | 654 | 655 | 654 | 655 | 4,000 | 218.33 |
| 2009-09-17 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2009-09-15 | 661 | 661 | 661 | 661 | 2,000 | 220.33 |
| 2009-09-14 | 636 | 636 | 631 | 631 | 3,000 | 210.33 |
| 2009-09-11 | 631 | 631 | 631 | 631 | 1,000 | 210.33 |
| 2009-09-03 | 631 | 631 | 631 | 631 | 2,000 | 210.33 |
| 2009-09-01 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2009-08-31 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2009-08-28 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2009-08-27 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2009-08-24 | 659 | 660 | 659 | 660 | 5,000 | 220 |
| 2009-08-21 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 2009-08-20 | 650 | 650 | 635 | 635 | 4,000 | 211.67 |
| 2009-08-18 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 2009-08-17 | 644 | 644 | 644 | 644 | 3,000 | 214.67 |
| 2009-08-07 | 640 | 640 | 620 | 620 | 4,000 | 206.67 |
| 2009-08-06 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 2009-08-03 | 662 | 662 | 650 | 650 | 3,000 | 216.67 |
| 2009-07-31 | 662 | 662 | 662 | 662 | 3,000 | 220.67 |
| 2009-07-29 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2009-07-28 | 655 | 655 | 655 | 655 | 2,000 | 218.33 |
| 2009-07-27 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2009-07-24 | 659 | 665 | 655 | 655 | 16,000 | 218.33 |
| 2009-07-23 | 654 | 655 | 654 | 655 | 5,000 | 218.33 |
| 2009-07-22 | 654 | 654 | 654 | 654 | 2,000 | 218 |
| 2009-07-17 | 654 | 654 | 630 | 630 | 3,000 | 210 |
| 2009-07-15 | 657 | 657 | 657 | 657 | 7,000 | 219 |
| 2009-07-14 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-07-13 | 608 | 608 | 608 | 608 | 1,000 | 202.67 |
| 2009-07-10 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-07-09 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-07-08 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-07-06 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-07-03 | 610 | 610 | 610 | 610 | 4,000 | 203.33 |
| 2009-07-02 | 610 | 610 | 610 | 610 | 4,000 | 203.33 |
| 2009-07-01 | 610 | 610 | 610 | 610 | 3,000 | 203.33 |
| 2009-06-30 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2009-06-25 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2009-06-24 | 654 | 655 | 580 | 580 | 16,000 | 193.33 |
| 2009-06-23 | 657 | 657 | 655 | 655 | 6,000 | 218.33 |
| 2009-06-22 | 655 | 660 | 655 | 655 | 12,000 | 218.33 |
| 2009-06-19 | 650 | 650 | 650 | 650 | 5,000 | 216.67 |
| 2009-06-17 | 615 | 640 | 615 | 640 | 12,000 | 213.33 |
| 2009-06-15 | 594 | 594 | 585 | 585 | 4,000 | 195 |
| 2009-06-10 | 551 | 551 | 551 | 551 | 1,000 | 183.67 |
| 2009-06-09 | 551 | 551 | 551 | 551 | 1,000 | 183.67 |
| 2009-06-03 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2009-06-02 | 555 | 555 | 555 | 555 | 8,000 | 185 |
| 2009-06-01 | 540 | 550 | 540 | 550 | 15,000 | 183.33 |
| 2009-05-29 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2009-05-28 | 510 | 510 | 510 | 510 | 9,000 | 170 |
| 2009-05-22 | 555 | 555 | 510 | 510 | 5,000 | 170 |
| 2009-05-21 | 484 | 495 | 484 | 495 | 4,000 | 165 |
| 2009-05-18 | 462 | 462 | 462 | 462 | 1,000 | 154 |
| 2009-05-15 | 457 | 457 | 457 | 457 | 8,000 | 152.33 |
| 2009-05-14 | 470 | 477 | 470 | 477 | 2,000 | 159 |
| 2009-05-13 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 2009-05-12 | 446 | 446 | 445 | 445 | 8,000 | 148.33 |
| 2009-05-11 | 440 | 440 | 439 | 439 | 4,000 | 146.33 |
| 2009-05-07 | 435 | 435 | 434 | 435 | 5,000 | 145 |
| 2009-05-01 | 439 | 439 | 439 | 439 | 4,000 | 146.33 |
| 2009-04-30 | 479 | 479 | 479 | 479 | 1,000 | 159.67 |
| 2009-04-24 | 484 | 484 | 484 | 484 | 2,000 | 161.33 |
| 2009-04-23 | 460 | 460 | 460 | 460 | 5,000 | 153.33 |
| 2009-04-20 | 464 | 464 | 464 | 464 | 2,000 | 154.67 |
| 2009-04-16 | 435 | 435 | 435 | 435 | 2,000 | 145 |
| 2009-04-15 | 434 | 435 | 434 | 435 | 3,000 | 145 |
| 2009-04-14 | 425 | 435 | 425 | 435 | 2,000 | 145 |
| 2009-04-09 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2009-04-06 | 440 | 440 | 435 | 435 | 6,000 | 145 |
| 2009-03-31 | 425 | 435 | 425 | 435 | 2,000 | 145 |
| 2009-03-30 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2009-03-26 | 412 | 412 | 412 | 412 | 1,000 | 137.33 |
| 2009-03-24 | 440 | 440 | 439 | 439 | 5,000 | 146.33 |
| 2009-03-23 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2009-03-16 | 440 | 440 | 426 | 435 | 7,000 | 145 |
| 2009-03-11 | 434 | 435 | 434 | 435 | 2,000 | 145 |
| 2009-03-09 | 424 | 424 | 424 | 424 | 1,000 | 141.33 |
| 2009-03-02 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2009-02-27 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2009-02-24 | 413 | 433 | 413 | 433 | 4,000 | 144.33 |
| 2009-02-23 | 427 | 428 | 427 | 428 | 2,000 | 142.67 |
| 2009-02-16 | 420 | 430 | 420 | 430 | 5,000 | 143.33 |
| 2009-02-13 | 427 | 427 | 427 | 427 | 1,000 | 142.33 |
| 2009-02-12 | 427 | 427 | 427 | 427 | 1,000 | 142.33 |
| 2009-01-30 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2009-01-26 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2009-01-23 | 420 | 420 | 420 | 420 | 3,000 | 140 |
| 2009-01-22 | 413 | 413 | 413 | 413 | 2,000 | 137.67 |
| 2009-01-20 | 440 | 440 | 440 | 440 | 1,000 | 146.67 |
| 2009-01-16 | 405 | 405 | 405 | 405 | 2,000 | 135 |
| 2009-01-15 | 430 | 430 | 420 | 420 | 12,000 | 140 |
| 2009-01-14 | 440 | 445 | 440 | 445 | 2,000 | 148.33 |
| 2009-01-13 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2009-01-08 | 445 | 445 | 445 | 445 | 1,000 | 148.33 |
| 2009-01-07 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
分割・併合履歴 ： [2025-03-28]1株→3株