1736 (株)オーテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 886 | 888 | 886 | 888 | 400 | 296 |
| 2015-12-29 | 894 | 896 | 894 | 896 | 600 | 298.67 |
| 2015-12-28 | 888 | 894 | 888 | 894 | 800 | 298 |
| 2015-12-25 | 898 | 898 | 894 | 894 | 500 | 298 |
| 2015-12-24 | 903 | 903 | 901 | 901 | 1,900 | 300.33 |
| 2015-12-22 | 907 | 909 | 902 | 903 | 1,300 | 301 |
| 2015-12-21 | 907 | 909 | 907 | 909 | 400 | 303 |
| 2015-12-18 | 906 | 906 | 906 | 906 | 300 | 302 |
| 2015-12-17 | 912 | 916 | 908 | 908 | 800 | 302.67 |
| 2015-12-16 | 913 | 913 | 912 | 912 | 300 | 304 |
| 2015-12-15 | 921 | 921 | 916 | 916 | 1,300 | 305.33 |
| 2015-12-14 | 921 | 921 | 910 | 915 | 300 | 305 |
| 2015-12-11 | 921 | 926 | 921 | 921 | 400 | 307 |
| 2015-12-10 | 911 | 920 | 911 | 920 | 600 | 306.67 |
| 2015-12-08 | 919 | 924 | 918 | 920 | 900 | 306.67 |
| 2015-12-07 | 912 | 928 | 912 | 925 | 1,400 | 308.33 |
| 2015-12-04 | 931 | 932 | 912 | 912 | 4,400 | 304 |
| 2015-12-03 | 909 | 919 | 909 | 913 | 500 | 304.33 |
| 2015-12-02 | 906 | 918 | 904 | 918 | 1,000 | 306 |
| 2015-12-01 | 905 | 907 | 905 | 906 | 1,400 | 302 |
| 2015-11-30 | 915 | 920 | 907 | 920 | 6,600 | 306.67 |
| 2015-11-27 | 908 | 908 | 907 | 907 | 300 | 302.33 |
| 2015-11-26 | 912 | 912 | 908 | 912 | 2,200 | 304 |
| 2015-11-25 | 911 | 911 | 911 | 911 | 200 | 303.67 |
| 2015-11-24 | 912 | 912 | 902 | 911 | 3,200 | 303.67 |
| 2015-11-20 | 898 | 903 | 898 | 903 | 2,600 | 301 |
| 2015-11-19 | 898 | 898 | 885 | 898 | 1,000 | 299.33 |
| 2015-11-18 | 885 | 898 | 885 | 898 | 2,400 | 299.33 |
| 2015-11-17 | 885 | 890 | 881 | 884 | 3,600 | 294.67 |
| 2015-11-16 | 886 | 886 | 877 | 877 | 1,400 | 292.33 |
| 2015-11-13 | 881 | 887 | 880 | 887 | 900 | 295.67 |
| 2015-11-12 | 886 | 886 | 883 | 886 | 800 | 295.33 |
| 2015-11-11 | 880 | 886 | 880 | 886 | 5,300 | 295.33 |
| 2015-11-10 | 880 | 883 | 870 | 880 | 4,500 | 293.33 |
| 2015-11-09 | 865 | 865 | 865 | 865 | 200 | 288.33 |
| 2015-11-06 | 846 | 855 | 846 | 850 | 1,500 | 283.33 |
| 2015-11-05 | 850 | 850 | 849 | 850 | 3,000 | 283.33 |
| 2015-11-04 | 848 | 848 | 847 | 847 | 200 | 282.33 |
| 2015-11-02 | 858 | 858 | 848 | 848 | 700 | 282.67 |
| 2015-10-30 | 856 | 858 | 856 | 858 | 2,500 | 286 |
| 2015-10-29 | 866 | 866 | 866 | 866 | 200 | 288.67 |
| 2015-10-28 | 874 | 883 | 866 | 866 | 3,800 | 288.67 |
| 2015-10-27 | 870 | 876 | 870 | 874 | 3,800 | 291.33 |
| 2015-10-26 | 862 | 867 | 862 | 867 | 500 | 289 |
| 2015-10-23 | 860 | 862 | 852 | 862 | 2,700 | 287.33 |
| 2015-10-22 | 857 | 858 | 848 | 858 | 600 | 286 |
| 2015-10-21 | 856 | 858 | 856 | 857 | 1,100 | 285.67 |
| 2015-10-20 | 857 | 857 | 856 | 856 | 300 | 285.33 |
| 2015-10-19 | 856 | 856 | 855 | 856 | 1,900 | 285.33 |
| 2015-10-16 | 855 | 855 | 848 | 848 | 600 | 282.67 |
| 2015-10-15 | 856 | 856 | 855 | 855 | 1,700 | 285 |
| 2015-10-14 | 836 | 854 | 836 | 854 | 1,400 | 284.67 |
| 2015-10-13 | 850 | 853 | 849 | 853 | 1,200 | 284.33 |
| 2015-10-09 | 834 | 847 | 834 | 847 | 2,300 | 282.33 |
| 2015-10-08 | 833 | 834 | 833 | 834 | 1,200 | 278 |
| 2015-10-07 | 830 | 833 | 830 | 833 | 1,800 | 277.67 |
| 2015-10-06 | 824 | 830 | 824 | 830 | 1,400 | 276.67 |
| 2015-10-05 | 821 | 821 | 820 | 821 | 800 | 273.67 |
| 2015-10-02 | 821 | 821 | 821 | 821 | 200 | 273.67 |
| 2015-10-01 | 815 | 816 | 815 | 815 | 1,200 | 271.67 |
| 2015-09-30 | 830 | 830 | 830 | 830 | 700 | 276.67 |
| 2015-09-29 | 828 | 828 | 818 | 818 | 300 | 272.67 |
| 2015-09-28 | 824 | 824 | 820 | 821 | 700 | 273.67 |
| 2015-09-25 | 825 | 825 | 816 | 822 | 1,000 | 274 |
| 2015-09-24 | 826 | 826 | 825 | 825 | 2,600 | 275 |
| 2015-09-18 | 824 | 824 | 823 | 823 | 300 | 274.33 |
| 2015-09-17 | 814 | 814 | 814 | 814 | 700 | 271.33 |
| 2015-09-16 | 815 | 820 | 815 | 820 | 1,400 | 273.33 |
| 2015-09-15 | 803 | 818 | 803 | 808 | 12,700 | 269.33 |
| 2015-09-14 | 830 | 830 | 830 | 830 | 1,200 | 276.67 |
| 2015-09-11 | 836 | 837 | 836 | 837 | 800 | 279 |
| 2015-09-10 | 844 | 844 | 834 | 836 | 800 | 278.67 |
| 2015-09-09 | 848 | 848 | 838 | 847 | 900 | 282.33 |
| 2015-09-08 | 848 | 848 | 833 | 833 | 600 | 277.67 |
| 2015-09-07 | 828 | 835 | 827 | 835 | 1,200 | 278.33 |
| 2015-09-04 | 853 | 853 | 838 | 838 | 300 | 279.33 |
| 2015-09-03 | 843 | 845 | 841 | 844 | 1,000 | 281.33 |
| 2015-09-02 | 838 | 843 | 827 | 830 | 2,900 | 276.67 |
| 2015-09-01 | 866 | 869 | 847 | 847 | 9,600 | 282.33 |
| 2015-08-31 | 875 | 877 | 864 | 870 | 9,500 | 290 |
| 2015-08-28 | 885 | 885 | 874 | 875 | 22,900 | 291.67 |
| 2015-08-27 | 895 | 899 | 879 | 899 | 1,400 | 299.67 |
| 2015-08-26 | 880 | 880 | 880 | 880 | 100 | 293.33 |
| 2015-08-25 | 878 | 880 | 849 | 880 | 6,400 | 293.33 |
| 2015-08-24 | 900 | 900 | 882 | 890 | 2,100 | 296.67 |
| 2015-08-21 | 936 | 940 | 930 | 938 | 5,200 | 312.67 |
| 2015-08-20 | 960 | 960 | 945 | 945 | 400 | 315 |
| 2015-08-19 | 959 | 960 | 959 | 960 | 400 | 320 |
| 2015-08-18 | 960 | 960 | 950 | 959 | 700 | 319.67 |
| 2015-08-17 | 962 | 962 | 946 | 951 | 4,700 | 317 |
| 2015-08-14 | 935 | 935 | 935 | 935 | 900 | 311.67 |
| 2015-08-13 | 934 | 935 | 934 | 935 | 6,400 | 311.67 |
| 2015-08-12 | 940 | 946 | 936 | 938 | 1,000 | 312.67 |
| 2015-08-11 | 947 | 950 | 931 | 940 | 2,000 | 313.33 |
| 2015-08-10 | 988 | 988 | 950 | 950 | 2,100 | 316.67 |
| 2015-08-07 | 1,000 | 1,000 | 978 | 988 | 600 | 329.33 |
| 2015-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2015-08-05 | 1,000 | 1,000 | 999 | 999 | 400 | 333 |
| 2015-08-04 | 999 | 999 | 999 | 999 | 400 | 333 |
| 2015-08-03 | 1,000 | 1,000 | 999 | 999 | 200 | 333 |
| 2015-07-31 | 1,000 | 1,000 | 999 | 999 | 800 | 333 |
| 2015-07-30 | 999 | 1,000 | 999 | 1,000 | 200 | 333.33 |
| 2015-07-29 | 999 | 999 | 991 | 993 | 300 | 331 |
| 2015-07-28 | 999 | 999 | 999 | 999 | 600 | 333 |
| 2015-07-27 | 988 | 989 | 988 | 989 | 700 | 329.67 |
| 2015-07-24 | 1,000 | 1,000 | 970 | 988 | 9,600 | 329.33 |
| 2015-07-23 | 975 | 999 | 975 | 999 | 3,900 | 333 |
| 2015-07-22 | 954 | 972 | 954 | 970 | 2,500 | 323.33 |
| 2015-07-21 | 939 | 951 | 939 | 951 | 1,900 | 317 |
| 2015-07-17 | 949 | 954 | 930 | 930 | 4,000 | 310 |
| 2015-07-16 | 945 | 949 | 945 | 949 | 1,900 | 316.33 |
| 2015-07-15 | 925 | 942 | 925 | 942 | 9,100 | 314 |
| 2015-07-14 | 973 | 978 | 935 | 950 | 9,200 | 316.67 |
| 2015-07-13 | 977 | 977 | 948 | 958 | 9,300 | 319.33 |
| 2015-07-10 | 970 | 970 | 956 | 956 | 200 | 318.67 |
| 2015-07-09 | 980 | 980 | 943 | 955 | 1,200 | 318.33 |
| 2015-07-08 | 985 | 985 | 962 | 965 | 2,000 | 321.67 |
| 2015-07-07 | 985 | 985 | 985 | 985 | 100 | 328.33 |
| 2015-07-06 | 985 | 995 | 985 | 985 | 400 | 328.33 |
| 2015-07-03 | 998 | 999 | 985 | 985 | 500 | 328.33 |
| 2015-07-02 | 997 | 997 | 995 | 995 | 300 | 331.67 |
| 2015-07-01 | 975 | 1,000 | 975 | 997 | 1,100 | 332.33 |
| 2015-06-30 | 990 | 990 | 975 | 975 | 1,300 | 325 |
| 2015-06-29 | 984 | 984 | 984 | 984 | 100 | 328 |
| 2015-06-26 | 990 | 990 | 967 | 975 | 1,100 | 325 |
| 2015-06-25 | 993 | 993 | 993 | 993 | 100 | 331 |
| 2015-06-24 | 993 | 994 | 991 | 991 | 2,100 | 330.33 |
| 2015-06-23 | 977 | 985 | 976 | 985 | 1,100 | 328.33 |
| 2015-06-22 | 990 | 990 | 981 | 981 | 1,200 | 327 |
| 2015-06-19 | 974 | 986 | 974 | 986 | 4,900 | 328.67 |
| 2015-06-18 | 973 | 973 | 973 | 973 | 200 | 324.33 |
| 2015-06-17 | 968 | 968 | 968 | 968 | 100 | 322.67 |
| 2015-06-16 | 959 | 959 | 959 | 959 | 200 | 319.67 |
| 2015-06-15 | 954 | 970 | 941 | 970 | 2,800 | 323.33 |
| 2015-06-12 | 975 | 975 | 961 | 970 | 3,600 | 323.33 |
| 2015-06-11 | 955 | 960 | 955 | 960 | 1,000 | 320 |
| 2015-06-10 | 949 | 950 | 948 | 950 | 2,400 | 316.67 |
| 2015-06-09 | 953 | 953 | 953 | 953 | 100 | 317.67 |
| 2015-06-08 | 955 | 955 | 938 | 938 | 300 | 312.67 |
| 2015-06-05 | 955 | 955 | 955 | 955 | 100 | 318.33 |
| 2015-06-04 | 960 | 960 | 960 | 960 | 100 | 320 |
| 2015-06-03 | 954 | 954 | 950 | 950 | 300 | 316.67 |
| 2015-06-02 | 950 | 954 | 950 | 954 | 200 | 318 |
| 2015-06-01 | 948 | 949 | 948 | 949 | 200 | 316.33 |
| 2015-05-29 | 930 | 944 | 930 | 931 | 1,400 | 310.33 |
| 2015-05-28 | 945 | 945 | 945 | 945 | 100 | 315 |
| 2015-05-27 | 940 | 940 | 930 | 930 | 8,700 | 310 |
| 2015-05-26 | 953 | 953 | 938 | 938 | 1,300 | 312.67 |
| 2015-05-25 | 922 | 960 | 922 | 953 | 9,100 | 317.67 |
| 2015-05-22 | 962 | 970 | 921 | 921 | 3,900 | 307 |
| 2015-05-21 | 915 | 932 | 915 | 932 | 1,100 | 310.67 |
| 2015-05-20 | 890 | 935 | 890 | 920 | 16,200 | 306.67 |
| 2015-05-19 | 885 | 893 | 885 | 893 | 2,200 | 297.67 |
| 2015-05-18 | 885 | 886 | 881 | 881 | 1,800 | 293.67 |
| 2015-05-15 | 888 | 892 | 881 | 881 | 3,900 | 293.67 |
| 2015-05-14 | 881 | 890 | 881 | 889 | 4,700 | 296.33 |
| 2015-05-13 | 885 | 885 | 876 | 876 | 1,500 | 292 |
| 2015-05-12 | 883 | 883 | 883 | 883 | 100 | 294.33 |
| 2015-05-11 | 872 | 883 | 871 | 880 | 1,300 | 293.33 |
| 2015-05-08 | 872 | 874 | 872 | 874 | 1,000 | 291.33 |
| 2015-05-07 | 880 | 880 | 875 | 875 | 1,500 | 291.67 |
| 2015-05-01 | 880 | 886 | 880 | 881 | 3,800 | 293.67 |
| 2015-04-30 | 885 | 885 | 873 | 873 | 1,400 | 291 |
| 2015-04-28 | 870 | 880 | 870 | 870 | 3,600 | 290 |
| 2015-04-27 | 867 | 867 | 867 | 867 | 400 | 289 |
| 2015-04-24 | 880 | 880 | 861 | 861 | 5,700 | 287 |
| 2015-04-23 | 876 | 876 | 873 | 873 | 600 | 291 |
| 2015-04-22 | 876 | 876 | 876 | 876 | 100 | 292 |
| 2015-04-21 | 883 | 883 | 877 | 877 | 1,800 | 292.33 |
| 2015-04-20 | 884 | 884 | 883 | 883 | 200 | 294.33 |
| 2015-04-15 | 884 | 884 | 884 | 884 | 1,400 | 294.67 |
| 2015-04-14 | 880 | 880 | 880 | 880 | 300 | 293.33 |
| 2015-04-13 | 886 | 886 | 880 | 880 | 600 | 293.33 |
| 2015-04-09 | 885 | 885 | 885 | 885 | 200 | 295 |
| 2015-04-06 | 886 | 890 | 886 | 890 | 1,700 | 296.67 |
| 2015-04-03 | 880 | 880 | 880 | 880 | 100 | 293.33 |
| 2015-04-02 | 887 | 887 | 887 | 887 | 300 | 295.67 |
| 2015-04-01 | 888 | 888 | 888 | 888 | 500 | 296 |
| 2015-03-31 | 889 | 889 | 889 | 889 | 600 | 296.33 |
| 2015-03-30 | 888 | 888 | 888 | 888 | 1,400 | 296 |
| 2015-03-27 | 883 | 883 | 883 | 883 | 100 | 294.33 |
| 2015-03-26 | 886 | 886 | 886 | 886 | 200 | 295.33 |
| 2015-03-25 | 885 | 885 | 881 | 881 | 1,200 | 293.67 |
| 2015-03-24 | 886 | 886 | 879 | 879 | 2,200 | 293 |
| 2015-03-23 | 883 | 886 | 883 | 886 | 400 | 295.33 |
| 2015-03-19 | 864 | 870 | 864 | 870 | 1,300 | 290 |
| 2015-03-18 | 886 | 886 | 870 | 877 | 700 | 292.33 |
| 2015-03-17 | 878 | 885 | 878 | 885 | 500 | 295 |
| 2015-03-16 | 862 | 869 | 862 | 864 | 8,700 | 288 |
| 2015-03-13 | 886 | 886 | 886 | 886 | 1,200 | 295.33 |
| 2015-03-12 | 886 | 886 | 886 | 886 | 500 | 295.33 |
| 2015-03-11 | 886 | 886 | 886 | 886 | 100 | 295.33 |
| 2015-03-10 | 886 | 886 | 886 | 886 | 500 | 295.33 |
| 2015-03-09 | 886 | 886 | 883 | 883 | 600 | 294.33 |
| 2015-03-06 | 883 | 885 | 883 | 885 | 200 | 295 |
| 2015-03-05 | 883 | 883 | 883 | 883 | 100 | 294.33 |
| 2015-03-03 | 890 | 890 | 890 | 890 | 400 | 296.67 |
| 2015-03-02 | 897 | 897 | 890 | 890 | 2,100 | 296.67 |
| 2015-02-27 | 900 | 900 | 897 | 899 | 1,900 | 299.67 |
| 2015-02-26 | 905 | 905 | 902 | 902 | 700 | 300.67 |
| 2015-02-25 | 910 | 910 | 910 | 910 | 200 | 303.33 |
| 2015-02-24 | 909 | 909 | 909 | 909 | 1,700 | 303 |
| 2015-02-23 | 902 | 910 | 898 | 910 | 800 | 303.33 |
| 2015-02-20 | 902 | 902 | 902 | 902 | 500 | 300.67 |
| 2015-02-19 | 920 | 920 | 909 | 909 | 900 | 303 |
| 2015-02-16 | 923 | 923 | 923 | 923 | 1,500 | 307.67 |
| 2015-02-13 | 920 | 924 | 916 | 924 | 1,000 | 308 |
| 2015-02-12 | 920 | 920 | 920 | 920 | 400 | 306.67 |
| 2015-02-10 | 915 | 915 | 915 | 915 | 2,000 | 305 |
| 2015-02-09 | 910 | 910 | 910 | 910 | 100 | 303.33 |
| 2015-02-06 | 905 | 907 | 902 | 905 | 700 | 301.67 |
| 2015-02-05 | 902 | 902 | 902 | 902 | 400 | 300.67 |
| 2015-02-03 | 901 | 901 | 901 | 901 | 100 | 300.33 |
| 2015-02-02 | 901 | 901 | 897 | 897 | 600 | 299 |
| 2015-01-30 | 911 | 911 | 900 | 900 | 800 | 300 |
| 2015-01-29 | 909 | 911 | 909 | 911 | 600 | 303.67 |
| 2015-01-28 | 910 | 912 | 908 | 908 | 700 | 302.67 |
| 2015-01-27 | 911 | 911 | 911 | 911 | 100 | 303.67 |
| 2015-01-26 | 915 | 925 | 910 | 925 | 400 | 308.33 |
| 2015-01-23 | 923 | 923 | 915 | 915 | 1,800 | 305 |
| 2015-01-22 | 920 | 920 | 914 | 920 | 700 | 306.67 |
| 2015-01-21 | 920 | 920 | 920 | 920 | 300 | 306.67 |
| 2015-01-20 | 925 | 925 | 920 | 925 | 400 | 308.33 |
| 2015-01-16 | 923 | 925 | 923 | 925 | 1,000 | 308.33 |
| 2015-01-15 | 998 | 998 | 920 | 922 | 1,300 | 307.33 |
| 2015-01-14 | 925 | 929 | 925 | 929 | 500 | 309.67 |
| 2015-01-13 | 920 | 925 | 920 | 925 | 200 | 308.33 |
| 2015-01-09 | 906 | 920 | 906 | 920 | 600 | 306.67 |
| 2015-01-08 | 909 | 924 | 904 | 904 | 700 | 301.33 |
| 2015-01-07 | 905 | 936 | 905 | 936 | 700 | 312 |
| 2015-01-06 | 934 | 934 | 931 | 931 | 500 | 310.33 |
| 2015-01-05 | 916 | 936 | 915 | 936 | 1,000 | 312 |
分割・併合履歴 ： [2025-03-28]1株→3株