1736 (株)オーテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30474474466466500466
2011-12-295005004904903,500490
2011-12-26503503503503300503
2011-12-224994994994993,000499
2011-12-21487493487493300493
2011-12-194724854724851,100485
2011-12-1546047246047213,000472
2011-12-144904904904907,600490
2011-12-09490490490490100490
2011-12-074904904904905,400490
2011-12-06520520490490700490
2011-11-305005005005001,300500
2011-11-29499499499499200499
2011-11-245005005005003,000500
2011-11-22496496496496300496
2011-11-21495495495495500495
2011-11-155005005005002,300500
2011-11-14504504500500600500
2011-10-315195195195191,300519
2011-10-27505505505505100505
2011-10-245245244944944,900494
2011-10-20514514514514600514
2011-10-174824904824903,200490
2011-09-305205205205201,300520
2011-09-225205205205202,900520
2011-09-20520520520520500520
2011-09-155285285285282,200528
2011-09-13510510510510600510
2011-09-01515515515515100515
2011-08-315175175175171,300517
2011-08-245295294994994,900499
2011-08-23528528528528100528
2011-08-16529529529529300529
2011-08-155295295295292,200529
2011-08-12524524524524300524
2011-07-295255255255251,300525
2011-07-25520520520520500520
2011-07-2252052052052014,600520
2011-07-21513513513513100513
2011-07-205015015015015,100501
2011-07-155205205005008,000500
2011-07-145205205195193,800519
2011-07-13510510510510400510
2011-06-305005185005181,100518
2011-06-245255255255252,900525
2011-06-23506506505505400505
2011-06-22508508508508300508
2011-06-21525525525525100525
2011-06-175305305305305,100530
2011-06-155205205205202,300520
2011-06-14500500500500300500
2011-06-104764854764854,500485
2011-06-015295295295294,800529
2011-05-3149750049750010,300500
2011-05-25457457457457100457
2011-05-244574574574575,000457
2011-05-19497497497497100497
2011-05-164974974974974,200497
2011-05-02494494494494100494
2011-04-274934934934936,000493
2011-04-264934934934931,000493
2011-04-254934934934931,000493
2011-04-224934934934934,000493
2011-04-214934934934932,000493
2011-04-204924924924921,000492
2011-04-154934934934932,000493
2011-04-134704704704701,000470
2011-04-074934934934931,000493
2011-03-3148649348649311,000493
2011-03-304704704704701,000470
2011-03-294704704704701,000470
2011-03-284784784784781,000478
2011-03-2445448845448815,000488
2011-03-234254404254403,000440
2011-03-184254254254253,000425
2011-03-174104104104101,000410
2011-03-1538739537939526,000395
2011-03-144264264264262,000426
2011-03-105005005005002,000500
2011-03-035185185185181,000518
2011-02-285385385385381,000538
2011-02-245395395395392,000539
2011-02-215385385385381,000538
2011-02-175235245235242,000524
2011-02-165175175175171,000517
2011-02-155375375375372,000537
2011-02-145175275095276,000527
2011-02-045255255255251,000525
2011-02-035125125125121,000512
2011-01-315515515515511,000551
2011-01-245535535535533,000553
2011-01-175535535535532,000553

分割・併合履歴 : なし