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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 474 | 474 | 466 | 466 | 500 | 466 |
| 2011-12-29 | 500 | 500 | 490 | 490 | 3,500 | 490 |
| 2011-12-26 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2011-12-22 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2011-12-21 | 487 | 493 | 487 | 493 | 300 | 493 |
| 2011-12-19 | 472 | 485 | 472 | 485 | 1,100 | 485 |
| 2011-12-15 | 460 | 472 | 460 | 472 | 13,000 | 472 |
| 2011-12-14 | 490 | 490 | 490 | 490 | 7,600 | 490 |
| 2011-12-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2011-12-07 | 490 | 490 | 490 | 490 | 5,400 | 490 |
| 2011-12-06 | 520 | 520 | 490 | 490 | 700 | 490 |
| 2011-11-30 | 500 | 500 | 500 | 500 | 1,300 | 500 |
| 2011-11-29 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2011-11-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2011-11-22 | 496 | 496 | 496 | 496 | 300 | 496 |
| 2011-11-21 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2011-11-15 | 500 | 500 | 500 | 500 | 2,300 | 500 |
| 2011-11-14 | 504 | 504 | 500 | 500 | 600 | 500 |
| 2011-10-31 | 519 | 519 | 519 | 519 | 1,300 | 519 |
| 2011-10-27 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2011-10-24 | 524 | 524 | 494 | 494 | 4,900 | 494 |
| 2011-10-20 | 514 | 514 | 514 | 514 | 600 | 514 |
| 2011-10-17 | 482 | 490 | 482 | 490 | 3,200 | 490 |
| 2011-09-30 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2011-09-22 | 520 | 520 | 520 | 520 | 2,900 | 520 |
| 2011-09-20 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2011-09-15 | 528 | 528 | 528 | 528 | 2,200 | 528 |
| 2011-09-13 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2011-09-01 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2011-08-31 | 517 | 517 | 517 | 517 | 1,300 | 517 |
| 2011-08-24 | 529 | 529 | 499 | 499 | 4,900 | 499 |
| 2011-08-23 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2011-08-16 | 529 | 529 | 529 | 529 | 300 | 529 |
| 2011-08-15 | 529 | 529 | 529 | 529 | 2,200 | 529 |
| 2011-08-12 | 524 | 524 | 524 | 524 | 300 | 524 |
| 2011-07-29 | 525 | 525 | 525 | 525 | 1,300 | 525 |
| 2011-07-25 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2011-07-22 | 520 | 520 | 520 | 520 | 14,600 | 520 |
| 2011-07-21 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2011-07-20 | 501 | 501 | 501 | 501 | 5,100 | 501 |
| 2011-07-15 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 2011-07-14 | 520 | 520 | 519 | 519 | 3,800 | 519 |
| 2011-07-13 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2011-06-30 | 500 | 518 | 500 | 518 | 1,100 | 518 |
| 2011-06-24 | 525 | 525 | 525 | 525 | 2,900 | 525 |
| 2011-06-23 | 506 | 506 | 505 | 505 | 400 | 505 |
| 2011-06-22 | 508 | 508 | 508 | 508 | 300 | 508 |
| 2011-06-21 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2011-06-17 | 530 | 530 | 530 | 530 | 5,100 | 530 |
| 2011-06-15 | 520 | 520 | 520 | 520 | 2,300 | 520 |
| 2011-06-14 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2011-06-10 | 476 | 485 | 476 | 485 | 4,500 | 485 |
| 2011-06-01 | 529 | 529 | 529 | 529 | 4,800 | 529 |
| 2011-05-31 | 497 | 500 | 497 | 500 | 10,300 | 500 |
| 2011-05-25 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2011-05-24 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2011-05-19 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2011-05-16 | 497 | 497 | 497 | 497 | 4,200 | 497 |
| 2011-05-02 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2011-04-27 | 493 | 493 | 493 | 493 | 6,000 | 493 |
| 2011-04-26 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2011-04-25 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2011-04-22 | 493 | 493 | 493 | 493 | 4,000 | 493 |
| 2011-04-21 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2011-04-20 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2011-04-15 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2011-04-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2011-04-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2011-03-31 | 486 | 493 | 486 | 493 | 11,000 | 493 |
| 2011-03-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2011-03-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2011-03-28 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2011-03-24 | 454 | 488 | 454 | 488 | 15,000 | 488 |
| 2011-03-23 | 425 | 440 | 425 | 440 | 3,000 | 440 |
| 2011-03-18 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2011-03-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2011-03-15 | 387 | 395 | 379 | 395 | 26,000 | 395 |
| 2011-03-14 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2011-03-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2011-03-03 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2011-02-28 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-02-24 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2011-02-21 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-02-17 | 523 | 524 | 523 | 524 | 2,000 | 524 |
| 2011-02-16 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-02-15 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2011-02-14 | 517 | 527 | 509 | 527 | 6,000 | 527 |
| 2011-02-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2011-02-03 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2011-01-31 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-01-24 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 2011-01-17 | 553 | 553 | 553 | 553 | 2,000 | 553 |
分割・併合履歴 ： なし
