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 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 554 | 554 | 554 | 554 | 1,000 | 184.67 |
| 2010-12-24 | 550 | 554 | 550 | 554 | 3,000 | 184.67 |
| 2010-12-22 | 542 | 550 | 542 | 550 | 4,000 | 183.33 |
| 2010-12-17 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2010-12-16 | 530 | 530 | 530 | 530 | 6,000 | 176.67 |
| 2010-12-15 | 527 | 527 | 527 | 527 | 4,000 | 175.67 |
| 2010-12-14 | 520 | 520 | 515 | 517 | 6,000 | 172.33 |
| 2010-12-08 | 520 | 520 | 520 | 520 | 6,000 | 173.33 |
| 2010-12-06 | 503 | 506 | 503 | 506 | 2,000 | 168.67 |
| 2010-11-30 | 503 | 503 | 503 | 503 | 1,000 | 167.67 |
| 2010-11-29 | 495 | 495 | 495 | 495 | 1,000 | 165 |
| 2010-11-26 | 495 | 496 | 495 | 495 | 3,000 | 165 |
| 2010-11-25 | 491 | 491 | 490 | 490 | 2,000 | 163.33 |
| 2010-11-24 | 493 | 493 | 493 | 493 | 3,000 | 164.33 |
| 2010-11-22 | 496 | 496 | 495 | 495 | 2,000 | 165 |
| 2010-11-19 | 485 | 485 | 485 | 485 | 1,000 | 161.67 |
| 2010-11-15 | 485 | 485 | 485 | 485 | 3,000 | 161.67 |
| 2010-11-12 | 493 | 493 | 493 | 493 | 1,000 | 164.33 |
| 2010-11-01 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2010-10-29 | 498 | 498 | 491 | 491 | 4,000 | 163.67 |
| 2010-10-28 | 489 | 490 | 489 | 490 | 4,000 | 163.33 |
| 2010-10-27 | 484 | 484 | 484 | 484 | 2,000 | 161.33 |
| 2010-10-26 | 489 | 489 | 483 | 483 | 2,000 | 161 |
| 2010-10-25 | 491 | 491 | 491 | 491 | 2,000 | 163.67 |
| 2010-10-22 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2010-10-21 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2010-10-15 | 489 | 489 | 489 | 489 | 3,000 | 163 |
| 2010-10-14 | 481 | 481 | 481 | 481 | 1,000 | 160.33 |
| 2010-10-05 | 481 | 481 | 481 | 481 | 3,000 | 160.33 |
| 2010-09-30 | 497 | 497 | 497 | 497 | 1,000 | 165.67 |
| 2010-09-24 | 489 | 489 | 489 | 489 | 3,000 | 163 |
| 2010-09-22 | 510 | 510 | 507 | 507 | 3,000 | 169 |
| 2010-09-15 | 518 | 518 | 518 | 518 | 1,000 | 172.67 |
| 2010-09-14 | 531 | 531 | 530 | 530 | 2,000 | 176.67 |
| 2010-09-13 | 535 | 535 | 535 | 535 | 1,000 | 178.33 |
| 2010-08-31 | 535 | 535 | 535 | 535 | 1,000 | 178.33 |
| 2010-08-24 | 533 | 535 | 533 | 535 | 5,000 | 178.33 |
| 2010-08-23 | 550 | 550 | 547 | 547 | 2,000 | 182.33 |
| 2010-08-20 | 546 | 546 | 546 | 546 | 4,000 | 182 |
| 2010-08-16 | 552 | 553 | 552 | 553 | 5,000 | 184.33 |
| 2010-08-13 | 576 | 576 | 575 | 575 | 2,000 | 191.67 |
| 2010-08-02 | 566 | 566 | 566 | 566 | 2,000 | 188.67 |
| 2010-07-30 | 586 | 586 | 586 | 586 | 1,000 | 195.33 |
| 2010-07-27 | 569 | 569 | 569 | 569 | 2,000 | 189.67 |
| 2010-07-23 | 602 | 609 | 602 | 609 | 12,000 | 203 |
| 2010-07-22 | 592 | 592 | 592 | 592 | 5,000 | 197.33 |
| 2010-07-21 | 601 | 601 | 600 | 600 | 3,000 | 200 |
| 2010-07-15 | 606 | 606 | 606 | 606 | 10,000 | 202 |
| 2010-07-14 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2010-07-12 | 600 | 600 | 600 | 600 | 5,000 | 200 |
| 2010-06-24 | 639 | 639 | 639 | 639 | 2,000 | 213 |
| 2010-06-23 | 619 | 619 | 619 | 619 | 4,000 | 206.33 |
| 2010-06-21 | 619 | 619 | 619 | 619 | 1,000 | 206.33 |
| 2010-06-17 | 599 | 599 | 599 | 599 | 5,000 | 199.67 |
| 2010-06-15 | 599 | 599 | 599 | 599 | 2,000 | 199.67 |
| 2010-06-14 | 594 | 599 | 594 | 599 | 2,000 | 199.67 |
| 2010-06-03 | 570 | 585 | 570 | 585 | 3,000 | 195 |
| 2010-05-31 | 575 | 575 | 556 | 566 | 3,000 | 188.67 |
| 2010-05-24 | 598 | 598 | 566 | 566 | 3,000 | 188.67 |
| 2010-05-21 | 555 | 555 | 555 | 555 | 1,000 | 185 |
| 2010-05-17 | 587 | 587 | 587 | 587 | 2,000 | 195.67 |
| 2010-05-11 | 559 | 569 | 559 | 569 | 2,000 | 189.67 |
| 2010-04-30 | 574 | 599 | 574 | 599 | 14,000 | 199.67 |
| 2010-04-28 | 548 | 569 | 548 | 569 | 4,000 | 189.67 |
| 2010-04-27 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2010-04-26 | 520 | 530 | 520 | 530 | 3,000 | 176.67 |
| 2010-04-23 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2010-04-22 | 501 | 512 | 501 | 512 | 3,000 | 170.67 |
| 2010-04-21 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2010-04-19 | 520 | 530 | 520 | 530 | 3,000 | 176.67 |
| 2010-04-16 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2010-04-15 | 500 | 510 | 500 | 510 | 10,000 | 170 |
| 2010-04-14 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2010-04-13 | 502 | 502 | 501 | 501 | 3,000 | 167 |
| 2010-04-12 | 492 | 502 | 492 | 502 | 5,000 | 167.33 |
| 2010-04-09 | 483 | 492 | 483 | 492 | 3,000 | 164 |
| 2010-04-08 | 483 | 483 | 483 | 483 | 4,000 | 161 |
| 2010-04-07 | 483 | 483 | 483 | 483 | 2,000 | 161 |
| 2010-04-06 | 477 | 483 | 477 | 483 | 7,000 | 161 |
| 2010-04-05 | 477 | 477 | 477 | 477 | 3,000 | 159 |
| 2010-04-02 | 477 | 477 | 477 | 477 | 2,000 | 159 |
| 2010-04-01 | 477 | 477 | 477 | 477 | 1,000 | 159 |
| 2010-03-31 | 477 | 477 | 477 | 477 | 1,000 | 159 |
| 2010-03-29 | 463 | 463 | 463 | 463 | 3,000 | 154.33 |
| 2010-03-26 | 475 | 476 | 475 | 476 | 3,000 | 158.67 |
| 2010-03-25 | 475 | 475 | 475 | 475 | 4,000 | 158.33 |
| 2010-03-24 | 473 | 475 | 473 | 475 | 16,000 | 158.33 |
| 2010-03-23 | 484 | 484 | 474 | 474 | 16,000 | 158 |
| 2010-03-19 | 477 | 478 | 477 | 478 | 3,000 | 159.33 |
| 2010-03-18 | 477 | 477 | 477 | 477 | 1,000 | 159 |
| 2010-03-17 | 474 | 482 | 474 | 477 | 9,000 | 159 |
| 2010-03-15 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2010-03-12 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2010-03-11 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2010-02-26 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2010-02-25 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2010-02-24 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2010-02-23 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2010-02-22 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2010-02-15 | 538 | 538 | 538 | 538 | 3,000 | 179.33 |
| 2010-02-12 | 526 | 526 | 506 | 511 | 3,000 | 170.33 |
| 2010-02-04 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2010-01-29 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2010-01-28 | 520 | 521 | 520 | 521 | 2,000 | 173.67 |
| 2010-01-27 | 551 | 551 | 540 | 540 | 3,000 | 180 |
| 2010-01-22 | 570 | 570 | 570 | 570 | 3,000 | 190 |
| 2010-01-20 | 570 | 570 | 570 | 570 | 7,000 | 190 |
| 2010-01-18 | 568 | 568 | 568 | 568 | 2,000 | 189.33 |
| 2010-01-15 | 598 | 598 | 598 | 598 | 2,000 | 199.33 |
| 2010-01-13 | 598 | 598 | 598 | 598 | 1,000 | 199.33 |
分割・併合履歴 ： [2025-03-28]1株→3株