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 | 888 |
| 2015-12-29 | 894 | 896 | 894 | 896 | 600 | 896 |
| 2015-12-28 | 888 | 894 | 888 | 894 | 800 | 894 |
| 2015-12-25 | 898 | 898 | 894 | 894 | 500 | 894 |
| 2015-12-24 | 903 | 903 | 901 | 901 | 1,900 | 901 |
| 2015-12-22 | 907 | 909 | 902 | 903 | 1,300 | 903 |
| 2015-12-21 | 907 | 909 | 907 | 909 | 400 | 909 |
| 2015-12-18 | 906 | 906 | 906 | 906 | 300 | 906 |
| 2015-12-17 | 912 | 916 | 908 | 908 | 800 | 908 |
| 2015-12-16 | 913 | 913 | 912 | 912 | 300 | 912 |
| 2015-12-15 | 921 | 921 | 916 | 916 | 1,300 | 916 |
| 2015-12-14 | 921 | 921 | 910 | 915 | 300 | 915 |
| 2015-12-11 | 921 | 926 | 921 | 921 | 400 | 921 |
| 2015-12-10 | 911 | 920 | 911 | 920 | 600 | 920 |
| 2015-12-08 | 919 | 924 | 918 | 920 | 900 | 920 |
| 2015-12-07 | 912 | 928 | 912 | 925 | 1,400 | 925 |
| 2015-12-04 | 931 | 932 | 912 | 912 | 4,400 | 912 |
| 2015-12-03 | 909 | 919 | 909 | 913 | 500 | 913 |
| 2015-12-02 | 906 | 918 | 904 | 918 | 1,000 | 918 |
| 2015-12-01 | 905 | 907 | 905 | 906 | 1,400 | 906 |
| 2015-11-30 | 915 | 920 | 907 | 920 | 6,600 | 920 |
| 2015-11-27 | 908 | 908 | 907 | 907 | 300 | 907 |
| 2015-11-26 | 912 | 912 | 908 | 912 | 2,200 | 912 |
| 2015-11-25 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2015-11-24 | 912 | 912 | 902 | 911 | 3,200 | 911 |
| 2015-11-20 | 898 | 903 | 898 | 903 | 2,600 | 903 |
| 2015-11-19 | 898 | 898 | 885 | 898 | 1,000 | 898 |
| 2015-11-18 | 885 | 898 | 885 | 898 | 2,400 | 898 |
| 2015-11-17 | 885 | 890 | 881 | 884 | 3,600 | 884 |
| 2015-11-16 | 886 | 886 | 877 | 877 | 1,400 | 877 |
| 2015-11-13 | 881 | 887 | 880 | 887 | 900 | 887 |
| 2015-11-12 | 886 | 886 | 883 | 886 | 800 | 886 |
| 2015-11-11 | 880 | 886 | 880 | 886 | 5,300 | 886 |
| 2015-11-10 | 880 | 883 | 870 | 880 | 4,500 | 880 |
| 2015-11-09 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2015-11-06 | 846 | 855 | 846 | 850 | 1,500 | 850 |
| 2015-11-05 | 850 | 850 | 849 | 850 | 3,000 | 850 |
| 2015-11-04 | 848 | 848 | 847 | 847 | 200 | 847 |
| 2015-11-02 | 858 | 858 | 848 | 848 | 700 | 848 |
| 2015-10-30 | 856 | 858 | 856 | 858 | 2,500 | 858 |
| 2015-10-29 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2015-10-28 | 874 | 883 | 866 | 866 | 3,800 | 866 |
| 2015-10-27 | 870 | 876 | 870 | 874 | 3,800 | 874 |
| 2015-10-26 | 862 | 867 | 862 | 867 | 500 | 867 |
| 2015-10-23 | 860 | 862 | 852 | 862 | 2,700 | 862 |
| 2015-10-22 | 857 | 858 | 848 | 858 | 600 | 858 |
| 2015-10-21 | 856 | 858 | 856 | 857 | 1,100 | 857 |
| 2015-10-20 | 857 | 857 | 856 | 856 | 300 | 856 |
| 2015-10-19 | 856 | 856 | 855 | 856 | 1,900 | 856 |
| 2015-10-16 | 855 | 855 | 848 | 848 | 600 | 848 |
| 2015-10-15 | 856 | 856 | 855 | 855 | 1,700 | 855 |
| 2015-10-14 | 836 | 854 | 836 | 854 | 1,400 | 854 |
| 2015-10-13 | 850 | 853 | 849 | 853 | 1,200 | 853 |
| 2015-10-09 | 834 | 847 | 834 | 847 | 2,300 | 847 |
| 2015-10-08 | 833 | 834 | 833 | 834 | 1,200 | 834 |
| 2015-10-07 | 830 | 833 | 830 | 833 | 1,800 | 833 |
| 2015-10-06 | 824 | 830 | 824 | 830 | 1,400 | 830 |
| 2015-10-05 | 821 | 821 | 820 | 821 | 800 | 821 |
| 2015-10-02 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2015-10-01 | 815 | 816 | 815 | 815 | 1,200 | 815 |
| 2015-09-30 | 830 | 830 | 830 | 830 | 700 | 830 |
| 2015-09-29 | 828 | 828 | 818 | 818 | 300 | 818 |
| 2015-09-28 | 824 | 824 | 820 | 821 | 700 | 821 |
| 2015-09-25 | 825 | 825 | 816 | 822 | 1,000 | 822 |
| 2015-09-24 | 826 | 826 | 825 | 825 | 2,600 | 825 |
| 2015-09-18 | 824 | 824 | 823 | 823 | 300 | 823 |
| 2015-09-17 | 814 | 814 | 814 | 814 | 700 | 814 |
| 2015-09-16 | 815 | 820 | 815 | 820 | 1,400 | 820 |
| 2015-09-15 | 803 | 818 | 803 | 808 | 12,700 | 808 |
| 2015-09-14 | 830 | 830 | 830 | 830 | 1,200 | 830 |
| 2015-09-11 | 836 | 837 | 836 | 837 | 800 | 837 |
| 2015-09-10 | 844 | 844 | 834 | 836 | 800 | 836 |
| 2015-09-09 | 848 | 848 | 838 | 847 | 900 | 847 |
| 2015-09-08 | 848 | 848 | 833 | 833 | 600 | 833 |
| 2015-09-07 | 828 | 835 | 827 | 835 | 1,200 | 835 |
| 2015-09-04 | 853 | 853 | 838 | 838 | 300 | 838 |
| 2015-09-03 | 843 | 845 | 841 | 844 | 1,000 | 844 |
| 2015-09-02 | 838 | 843 | 827 | 830 | 2,900 | 830 |
| 2015-09-01 | 866 | 869 | 847 | 847 | 9,600 | 847 |
| 2015-08-31 | 875 | 877 | 864 | 870 | 9,500 | 870 |
| 2015-08-28 | 885 | 885 | 874 | 875 | 22,900 | 875 |
| 2015-08-27 | 895 | 899 | 879 | 899 | 1,400 | 899 |
| 2015-08-26 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2015-08-25 | 878 | 880 | 849 | 880 | 6,400 | 880 |
| 2015-08-24 | 900 | 900 | 882 | 890 | 2,100 | 890 |
| 2015-08-21 | 936 | 940 | 930 | 938 | 5,200 | 938 |
| 2015-08-20 | 960 | 960 | 945 | 945 | 400 | 945 |
| 2015-08-19 | 959 | 960 | 959 | 960 | 400 | 960 |
| 2015-08-18 | 960 | 960 | 950 | 959 | 700 | 959 |
| 2015-08-17 | 962 | 962 | 946 | 951 | 4,700 | 951 |
| 2015-08-14 | 935 | 935 | 935 | 935 | 900 | 935 |
| 2015-08-13 | 934 | 935 | 934 | 935 | 6,400 | 935 |
| 2015-08-12 | 940 | 946 | 936 | 938 | 1,000 | 938 |
| 2015-08-11 | 947 | 950 | 931 | 940 | 2,000 | 940 |
| 2015-08-10 | 988 | 988 | 950 | 950 | 2,100 | 950 |
| 2015-08-07 | 1,000 | 1,000 | 978 | 988 | 600 | 988 |
| 2015-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2015-08-05 | 1,000 | 1,000 | 999 | 999 | 400 | 999 |
| 2015-08-04 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2015-08-03 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2015-07-31 | 1,000 | 1,000 | 999 | 999 | 800 | 999 |
| 2015-07-30 | 999 | 1,000 | 999 | 1,000 | 200 | 1,000 |
| 2015-07-29 | 999 | 999 | 991 | 993 | 300 | 993 |
| 2015-07-28 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2015-07-27 | 988 | 989 | 988 | 989 | 700 | 989 |
| 2015-07-24 | 1,000 | 1,000 | 970 | 988 | 9,600 | 988 |
| 2015-07-23 | 975 | 999 | 975 | 999 | 3,900 | 999 |
| 2015-07-22 | 954 | 972 | 954 | 970 | 2,500 | 970 |
| 2015-07-21 | 939 | 951 | 939 | 951 | 1,900 | 951 |
| 2015-07-17 | 949 | 954 | 930 | 930 | 4,000 | 930 |
| 2015-07-16 | 945 | 949 | 945 | 949 | 1,900 | 949 |
| 2015-07-15 | 925 | 942 | 925 | 942 | 9,100 | 942 |
| 2015-07-14 | 973 | 978 | 935 | 950 | 9,200 | 950 |
| 2015-07-13 | 977 | 977 | 948 | 958 | 9,300 | 958 |
| 2015-07-10 | 970 | 970 | 956 | 956 | 200 | 956 |
| 2015-07-09 | 980 | 980 | 943 | 955 | 1,200 | 955 |
| 2015-07-08 | 985 | 985 | 962 | 965 | 2,000 | 965 |
| 2015-07-07 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2015-07-06 | 985 | 995 | 985 | 985 | 400 | 985 |
| 2015-07-03 | 998 | 999 | 985 | 985 | 500 | 985 |
| 2015-07-02 | 997 | 997 | 995 | 995 | 300 | 995 |
| 2015-07-01 | 975 | 1,000 | 975 | 997 | 1,100 | 997 |
| 2015-06-30 | 990 | 990 | 975 | 975 | 1,300 | 975 |
| 2015-06-29 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2015-06-26 | 990 | 990 | 967 | 975 | 1,100 | 975 |
| 2015-06-25 | 993 | 993 | 993 | 993 | 100 | 993 |
| 2015-06-24 | 993 | 994 | 991 | 991 | 2,100 | 991 |
| 2015-06-23 | 977 | 985 | 976 | 985 | 1,100 | 985 |
| 2015-06-22 | 990 | 990 | 981 | 981 | 1,200 | 981 |
| 2015-06-19 | 974 | 986 | 974 | 986 | 4,900 | 986 |
| 2015-06-18 | 973 | 973 | 973 | 973 | 200 | 973 |
| 2015-06-17 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-06-16 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2015-06-15 | 954 | 970 | 941 | 970 | 2,800 | 970 |
| 2015-06-12 | 975 | 975 | 961 | 970 | 3,600 | 970 |
| 2015-06-11 | 955 | 960 | 955 | 960 | 1,000 | 960 |
| 2015-06-10 | 949 | 950 | 948 | 950 | 2,400 | 950 |
| 2015-06-09 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2015-06-08 | 955 | 955 | 938 | 938 | 300 | 938 |
| 2015-06-05 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2015-06-04 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2015-06-03 | 954 | 954 | 950 | 950 | 300 | 950 |
| 2015-06-02 | 950 | 954 | 950 | 954 | 200 | 954 |
| 2015-06-01 | 948 | 949 | 948 | 949 | 200 | 949 |
| 2015-05-29 | 930 | 944 | 930 | 931 | 1,400 | 931 |
| 2015-05-28 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2015-05-27 | 940 | 940 | 930 | 930 | 8,700 | 930 |
| 2015-05-26 | 953 | 953 | 938 | 938 | 1,300 | 938 |
| 2015-05-25 | 922 | 960 | 922 | 953 | 9,100 | 953 |
| 2015-05-22 | 962 | 970 | 921 | 921 | 3,900 | 921 |
| 2015-05-21 | 915 | 932 | 915 | 932 | 1,100 | 932 |
| 2015-05-20 | 890 | 935 | 890 | 920 | 16,200 | 920 |
| 2015-05-19 | 885 | 893 | 885 | 893 | 2,200 | 893 |
| 2015-05-18 | 885 | 886 | 881 | 881 | 1,800 | 881 |
| 2015-05-15 | 888 | 892 | 881 | 881 | 3,900 | 881 |
| 2015-05-14 | 881 | 890 | 881 | 889 | 4,700 | 889 |
| 2015-05-13 | 885 | 885 | 876 | 876 | 1,500 | 876 |
| 2015-05-12 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2015-05-11 | 872 | 883 | 871 | 880 | 1,300 | 880 |
| 2015-05-08 | 872 | 874 | 872 | 874 | 1,000 | 874 |
| 2015-05-07 | 880 | 880 | 875 | 875 | 1,500 | 875 |
| 2015-05-01 | 880 | 886 | 880 | 881 | 3,800 | 881 |
| 2015-04-30 | 885 | 885 | 873 | 873 | 1,400 | 873 |
| 2015-04-28 | 870 | 880 | 870 | 870 | 3,600 | 870 |
| 2015-04-27 | 867 | 867 | 867 | 867 | 400 | 867 |
| 2015-04-24 | 880 | 880 | 861 | 861 | 5,700 | 861 |
| 2015-04-23 | 876 | 876 | 873 | 873 | 600 | 873 |
| 2015-04-22 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2015-04-21 | 883 | 883 | 877 | 877 | 1,800 | 877 |
| 2015-04-20 | 884 | 884 | 883 | 883 | 200 | 883 |
| 2015-04-15 | 884 | 884 | 884 | 884 | 1,400 | 884 |
| 2015-04-14 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2015-04-13 | 886 | 886 | 880 | 880 | 600 | 880 |
| 2015-04-09 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2015-04-06 | 886 | 890 | 886 | 890 | 1,700 | 890 |
| 2015-04-03 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2015-04-02 | 887 | 887 | 887 | 887 | 300 | 887 |
| 2015-04-01 | 888 | 888 | 888 | 888 | 500 | 888 |
| 2015-03-31 | 889 | 889 | 889 | 889 | 600 | 889 |
| 2015-03-30 | 888 | 888 | 888 | 888 | 1,400 | 888 |
| 2015-03-27 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2015-03-26 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2015-03-25 | 885 | 885 | 881 | 881 | 1,200 | 881 |
| 2015-03-24 | 886 | 886 | 879 | 879 | 2,200 | 879 |
| 2015-03-23 | 883 | 886 | 883 | 886 | 400 | 886 |
| 2015-03-19 | 864 | 870 | 864 | 870 | 1,300 | 870 |
| 2015-03-18 | 886 | 886 | 870 | 877 | 700 | 877 |
| 2015-03-17 | 878 | 885 | 878 | 885 | 500 | 885 |
| 2015-03-16 | 862 | 869 | 862 | 864 | 8,700 | 864 |
| 2015-03-13 | 886 | 886 | 886 | 886 | 1,200 | 886 |
| 2015-03-12 | 886 | 886 | 886 | 886 | 500 | 886 |
| 2015-03-11 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2015-03-10 | 886 | 886 | 886 | 886 | 500 | 886 |
| 2015-03-09 | 886 | 886 | 883 | 883 | 600 | 883 |
| 2015-03-06 | 883 | 885 | 883 | 885 | 200 | 885 |
| 2015-03-05 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2015-03-03 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2015-03-02 | 897 | 897 | 890 | 890 | 2,100 | 890 |
| 2015-02-27 | 900 | 900 | 897 | 899 | 1,900 | 899 |
| 2015-02-26 | 905 | 905 | 902 | 902 | 700 | 902 |
| 2015-02-25 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2015-02-24 | 909 | 909 | 909 | 909 | 1,700 | 909 |
| 2015-02-23 | 902 | 910 | 898 | 910 | 800 | 910 |
| 2015-02-20 | 902 | 902 | 902 | 902 | 500 | 902 |
| 2015-02-19 | 920 | 920 | 909 | 909 | 900 | 909 |
| 2015-02-16 | 923 | 923 | 923 | 923 | 1,500 | 923 |
| 2015-02-13 | 920 | 924 | 916 | 924 | 1,000 | 924 |
| 2015-02-12 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2015-02-10 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2015-02-09 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2015-02-06 | 905 | 907 | 902 | 905 | 700 | 905 |
| 2015-02-05 | 902 | 902 | 902 | 902 | 400 | 902 |
| 2015-02-03 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2015-02-02 | 901 | 901 | 897 | 897 | 600 | 897 |
| 2015-01-30 | 911 | 911 | 900 | 900 | 800 | 900 |
| 2015-01-29 | 909 | 911 | 909 | 911 | 600 | 911 |
| 2015-01-28 | 910 | 912 | 908 | 908 | 700 | 908 |
| 2015-01-27 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2015-01-26 | 915 | 925 | 910 | 925 | 400 | 925 |
| 2015-01-23 | 923 | 923 | 915 | 915 | 1,800 | 915 |
| 2015-01-22 | 920 | 920 | 914 | 920 | 700 | 920 |
| 2015-01-21 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2015-01-20 | 925 | 925 | 920 | 925 | 400 | 925 |
| 2015-01-16 | 923 | 925 | 923 | 925 | 1,000 | 925 |
| 2015-01-15 | 998 | 998 | 920 | 922 | 1,300 | 922 |
| 2015-01-14 | 925 | 929 | 925 | 929 | 500 | 929 |
| 2015-01-13 | 920 | 925 | 920 | 925 | 200 | 925 |
| 2015-01-09 | 906 | 920 | 906 | 920 | 600 | 920 |
| 2015-01-08 | 909 | 924 | 904 | 904 | 700 | 904 |
| 2015-01-07 | 905 | 936 | 905 | 936 | 700 | 936 |
| 2015-01-06 | 934 | 934 | 931 | 931 | 500 | 931 |
| 2015-01-05 | 916 | 936 | 915 | 936 | 1,000 | 936 |
分割・併合履歴 ： なし
