1. HOME >
  2. 株価時系列 >
  3. 1736 >
  4. 2011年

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
2011-12-30474474466466500155.33
2011-12-295005004904903,500163.33
2011-12-26503503503503300167.67
2011-12-224994994994993,000166.33
2011-12-21487493487493300164.33
2011-12-194724854724851,100161.67
2011-12-1546047246047213,000157.33
2011-12-144904904904907,600163.33
2011-12-09490490490490100163.33
2011-12-074904904904905,400163.33
2011-12-06520520490490700163.33
2011-11-305005005005001,300166.67
2011-11-29499499499499200166.33
2011-11-245005005005003,000166.67
2011-11-22496496496496300165.33
2011-11-21495495495495500165
2011-11-155005005005002,300166.67
2011-11-14504504500500600166.67
2011-10-315195195195191,300173
2011-10-27505505505505100168.33
2011-10-245245244944944,900164.67
2011-10-20514514514514600171.33
2011-10-174824904824903,200163.33
2011-09-305205205205201,300173.33
2011-09-225205205205202,900173.33
2011-09-20520520520520500173.33
2011-09-155285285285282,200176
2011-09-13510510510510600170
2011-09-01515515515515100171.67
2011-08-315175175175171,300172.33
2011-08-245295294994994,900166.33
2011-08-23528528528528100176
2011-08-16529529529529300176.33
2011-08-155295295295292,200176.33
2011-08-12524524524524300174.67
2011-07-295255255255251,300175
2011-07-25520520520520500173.33
2011-07-2252052052052014,600173.33
2011-07-21513513513513100171
2011-07-205015015015015,100167
2011-07-155205205005008,000166.67
2011-07-145205205195193,800173
2011-07-13510510510510400170
2011-06-305005185005181,100172.67
2011-06-245255255255252,900175
2011-06-23506506505505400168.33
2011-06-22508508508508300169.33
2011-06-21525525525525100175
2011-06-175305305305305,100176.67
2011-06-155205205205202,300173.33
2011-06-14500500500500300166.67
2011-06-104764854764854,500161.67
2011-06-015295295295294,800176.33
2011-05-3149750049750010,300166.67
2011-05-25457457457457100152.33
2011-05-244574574574575,000152.33
2011-05-19497497497497100165.67
2011-05-164974974974974,200165.67
2011-05-02494494494494100164.67
2011-04-274934934934936,000164.33
2011-04-264934934934931,000164.33
2011-04-254934934934931,000164.33
2011-04-224934934934934,000164.33
2011-04-214934934934932,000164.33
2011-04-204924924924921,000164
2011-04-154934934934932,000164.33
2011-04-134704704704701,000156.67
2011-04-074934934934931,000164.33
2011-03-3148649348649311,000164.33
2011-03-304704704704701,000156.67
2011-03-294704704704701,000156.67
2011-03-284784784784781,000159.33
2011-03-2445448845448815,000162.67
2011-03-234254404254403,000146.67
2011-03-184254254254253,000141.67
2011-03-174104104104101,000136.67
2011-03-1538739537939526,000131.67
2011-03-144264264264262,000142
2011-03-105005005005002,000166.67
2011-03-035185185185181,000172.67
2011-02-285385385385381,000179.33
2011-02-245395395395392,000179.67
2011-02-215385385385381,000179.33
2011-02-175235245235242,000174.67
2011-02-165175175175171,000172.33
2011-02-155375375375372,000179
2011-02-145175275095276,000175.67
2011-02-045255255255251,000175
2011-02-035125125125121,000170.67
2011-01-315515515515511,000183.67
2011-01-245535535535533,000184.33
2011-01-175535535535532,000184.33

分割・併合履歴 ： [2025-03-28]1株→3株