1736 (株)オーテック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309659659069363,200936
2014-12-291,0051,00591696514,500965
2014-12-26855855855855600855
2014-12-258428698418692,000869
2014-12-249009008919002,500900
2014-12-229009099009006,100900
2014-12-199009109009001,000900
2014-12-18908908900900400900
2014-12-159009159009001,900900
2014-12-12943943943943100943
2014-12-119109608859441,700944
2014-12-109259888939204,200920
2014-12-099609608808804,200880
2014-12-08936980936980700980
2014-12-051,0301,0459229497,200949
2014-12-02895895895895100895
2014-12-01884940884895400895
2014-11-28937937937937300937
2014-11-269359359359351,000935
2014-11-219809809809801,500980
2014-11-20950957949957800957
2014-11-19970975960960400960
2014-11-189859859709701,600970
2014-11-179379859379808,400980
2014-11-149209259109222,200922
2014-11-139059209059204,500920
2014-11-128999018908985,800898
2014-11-118508808288809,300880
2014-11-108198408198251,400825
2014-11-07810810777810900810
2014-11-05810811810811500811
2014-11-048108108058052,200805
2014-10-31815815815815700815
2014-10-308068068008002,000800
2014-10-29821821821821100821
2014-10-28820820820820100820
2014-10-248298298298291,900829
2014-10-238208208108121,200812
2014-10-22819819819819100819
2014-10-17820820820820100820
2014-10-158158158158151,100815
2014-10-14791800791800300800
2014-10-108048047797901,100790
2014-10-09810810803803400803
2014-10-08805805804804300804
2014-10-06820820820820200820
2014-10-02805817802817400817
2014-10-01820820820820700820
2014-09-30817817802802800802
2014-09-29814816814816300816
2014-09-26817817817817400817
2014-09-258138208138131,600813
2014-09-248918918008137,700813
2014-09-22861861861861500861
2014-09-198558558558551,100855
2014-09-17850850850850100850
2014-09-168608608608601,200860
2014-09-12853860853860600860
2014-09-11852852852852200852
2014-09-10851851851851100851
2014-09-08860860860860100860
2014-09-05845860845860400860
2014-09-02845845845845200845
2014-08-299009008408604,300860
2014-08-289109109109109,600910
2014-08-2786093085589813,700898
2014-08-26850860850860800860
2014-08-258448528448527,200852
2014-08-228438438438431,800843
2014-08-218208308208283,100828
2014-08-208208208158201,300820
2014-08-19820820820820300820
2014-08-18815815815815200815
2014-08-158298298158152,300815
2014-08-13780828780800700800
2014-08-08790790780780400780
2014-08-07780780780780500780
2014-08-06790799777780800780
2014-08-05814814800800600800
2014-08-04810810800800400800
2014-07-318258258158151,200815
2014-07-308128128108101,900810
2014-07-29810810809809900809
2014-07-28800800800800300800
2014-07-2481082980080017,700800
2014-07-237968007888007,400800
2014-07-227797927797902,400790
2014-07-18762775762775900775
2014-07-17766766766766200766
2014-07-1575676575676512,800765
2014-07-147467507467502,300750
2014-07-11740740740740200740
2014-07-107357367357351,200735
2014-07-09735735735735500735
2014-07-04749749749749800749
2014-07-037487497487491,300749
2014-07-02740746740746800746
2014-07-017367367367361,500736
2014-06-307367367357351,100735
2014-06-27736736731731300731
2014-06-26735735735735300735
2014-06-257347357347351,600735
2014-06-247257347257252,900725
2014-06-237217347217341,000734
2014-06-20721722718718500718
2014-06-187177177167161,300716
2014-06-177157327157321,700732
2014-06-167317317157151,900715
2014-06-137327337187245,700724
2014-06-12712718712718400718
2014-06-11722722712712900712
2014-06-10713713713713300713
2014-06-09713713713713300713
2014-06-06714714713713300713
2014-06-05714714714714400714
2014-06-04714714711714800714
2014-06-03707714707714900714
2014-06-027097097047071,000707
2014-05-30732732732732800732
2014-05-28722722707707300707
2014-05-237247247007002,300700
2014-05-22677691677691300691
2014-05-20675675675675200675
2014-05-196946946756751,200675
2014-05-16698698698698100698
2014-05-157207207067101,600710
2014-05-146937056937051,200705
2014-05-137087097017011,200701
2014-05-12718718718718100718
2014-05-09711711711711100711
2014-05-08735735710710700710
2014-05-02734735734735600735
2014-04-307347357267355,100735
2014-04-28735735734735900735
2014-04-257357357357351,500735
2014-04-247357357357353,000735
2014-04-237327337327331,600733
2014-04-227327327327321,900732
2014-04-21732732732732100732
2014-04-187307327307324,900732
2014-04-177307307287282,200728
2014-04-167317317307302,100730
2014-04-157317317227312,100731
2014-04-147257257227222,700722
2014-04-11719724719724200724
2014-04-10731731718718400718
2014-04-097307307187181,200718
2014-04-087357357307322,500732
2014-04-077357357347341,200734
2014-04-047347407347352,700735
2014-04-03729730728730900730
2014-04-027247247207212,500721
2014-04-017157217157211,000721
2014-03-317247257157153,500715
2014-03-28717725717725900725
2014-03-26717717712712800712
2014-03-257267267127121,500712
2014-03-247297297297292,600729
2014-03-207127137107102,400710
2014-03-197067107057101,200710
2014-03-187107107067062,000706
2014-03-177167167107103,200710
2014-03-147127127007004,700700
2014-03-13712712705712700712
2014-03-127067097067062,800706
2014-03-107057067007001,600700
2014-03-077117207117201,800720
2014-03-06711711701701200701
2014-03-057107107007001,100700
2014-03-04710710710710100710
2014-03-037167167007051,700705
2014-02-28716716716716800716
2014-02-277007107007091,400709
2014-02-26708708708708200708
2014-02-25705708705708900708
2014-02-247087087087082,200708
2014-02-217007037007031,400703
2014-02-207017016907004,300700
2014-02-19695700695700300700
2014-02-187007006937003,600700
2014-02-177067067007001,600700
2014-02-14695699694699400699
2014-02-137017016957002,900700
2014-02-126997026997003,400700
2014-02-107007006856996,100699
2014-02-076957006947001,400700
2014-02-06700700700700200700
2014-02-057017016897005,100700
2014-02-047017096907084,100708
2014-02-03715720711711400711
2014-01-317307307157162,300716
2014-01-307207237207202,700720
2014-01-297177297157291,400729
2014-01-28707731707729800729
2014-01-27707707707707400707
2014-01-247447447327322,500732
2014-01-23737742734742400742
2014-01-227287377177373,100737
2014-01-217227507227502,500750
2014-01-207207227077224,900722
2014-01-1771572071171212,400712
2014-01-167117157117157,100715
2014-01-157107107107102,400710
2014-01-147157157107102,100710
2014-01-107157167157155,400715
2014-01-097157187127154,000715
2014-01-087197207127154,900715
2014-01-077127127127121,100712
2014-01-067157157117121,900712

分割・併合履歴 : なし