1736 (株)オーテック の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-295545545545541,000554
2010-12-245505545505543,000554
2010-12-225425505425504,000550
2010-12-175305305305301,000530
2010-12-165305305305306,000530
2010-12-155275275275274,000527
2010-12-145205205155176,000517
2010-12-085205205205206,000520
2010-12-065035065035062,000506
2010-11-305035035035031,000503
2010-11-294954954954951,000495
2010-11-264954964954953,000495
2010-11-254914914904902,000490
2010-11-244934934934933,000493
2010-11-224964964954952,000495
2010-11-194854854854851,000485
2010-11-154854854854853,000485
2010-11-124934934934931,000493
2010-11-014904904904901,000490
2010-10-294984984914914,000491
2010-10-284894904894904,000490
2010-10-274844844844842,000484
2010-10-264894894834832,000483
2010-10-254914914914912,000491
2010-10-224904904904904,000490
2010-10-214904904904902,000490
2010-10-154894894894893,000489
2010-10-144814814814811,000481
2010-10-054814814814813,000481
2010-09-304974974974971,000497
2010-09-244894894894893,000489
2010-09-225105105075073,000507
2010-09-155185185185181,000518
2010-09-145315315305302,000530
2010-09-135355355355351,000535
2010-08-315355355355351,000535
2010-08-245335355335355,000535
2010-08-235505505475472,000547
2010-08-205465465465464,000546
2010-08-165525535525535,000553
2010-08-135765765755752,000575
2010-08-025665665665662,000566
2010-07-305865865865861,000586
2010-07-275695695695692,000569
2010-07-2360260960260912,000609
2010-07-225925925925925,000592
2010-07-216016016006003,000600
2010-07-1560660660660610,000606
2010-07-146056056056051,000605
2010-07-126006006006005,000600
2010-06-246396396396392,000639
2010-06-236196196196194,000619
2010-06-216196196196191,000619
2010-06-175995995995995,000599
2010-06-155995995995992,000599
2010-06-145945995945992,000599
2010-06-035705855705853,000585
2010-05-315755755565663,000566
2010-05-245985985665663,000566
2010-05-215555555555551,000555
2010-05-175875875875872,000587
2010-05-115595695595692,000569
2010-04-3057459957459914,000599
2010-04-285485695485694,000569
2010-04-275305305305301,000530
2010-04-265205305205303,000530
2010-04-235205205205204,000520
2010-04-225015125015123,000512
2010-04-215205205205201,000520
2010-04-195205305205303,000530
2010-04-165105105105101,000510
2010-04-1550051050051010,000510
2010-04-145105105105102,000510
2010-04-135025025015013,000501
2010-04-124925024925025,000502
2010-04-094834924834923,000492
2010-04-084834834834834,000483
2010-04-074834834834832,000483
2010-04-064774834774837,000483
2010-04-054774774774773,000477
2010-04-024774774774772,000477
2010-04-014774774774771,000477
2010-03-314774774774771,000477
2010-03-294634634634633,000463
2010-03-264754764754763,000476
2010-03-254754754754754,000475
2010-03-2447347547347516,000475
2010-03-2348448447447416,000474
2010-03-194774784774783,000478
2010-03-184774774774771,000477
2010-03-174744824744779,000477
2010-03-154904904904903,000490
2010-03-124904904904901,000490
2010-03-115005005005001,000500
2010-02-265005005005001,000500
2010-02-255105105105101,000510
2010-02-245105105105104,000510
2010-02-235205205205201,000520
2010-02-225305305305301,000530
2010-02-155385385385383,000538
2010-02-125265265065113,000511
2010-02-045405405405401,000540
2010-01-295505505505501,000550
2010-01-285205215205212,000521
2010-01-275515515405403,000540
2010-01-225705705705703,000570
2010-01-205705705705707,000570
2010-01-185685685685682,000568
2010-01-155985985985982,000598
2010-01-135985985985981,000598

分割・併合履歴 : なし