1736 (株)オーテックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,158	1,158	1,141	1,151	2,400	383.67
2016-12-29	1,128	1,145	1,128	1,140	1,800	380
2016-12-28	1,136	1,139	1,117	1,128	1,700	376
2016-12-27	1,110	1,144	1,110	1,136	4,600	378.67
2016-12-26	1,101	1,118	1,092	1,110	7,900	370
2016-12-22	1,140	1,151	1,118	1,118	7,100	372.67
2016-12-21	1,110	1,180	1,109	1,120	14,200	373.33
2016-12-20	1,031	1,103	1,031	1,088	12,300	362.67
2016-12-19	1,012	1,050	1,011	1,027	10,500	342.33
2016-12-16	1,004	1,011	997	997	3,300	332.33
2016-12-15	1,009	1,010	1,000	1,000	4,300	333.33
2016-12-14	996	1,005	996	1,004	1,200	334.67
2016-12-13	995	998	995	995	1,000	331.67
2016-12-12	999	999	992	995	2,700	331.67
2016-12-09	1,000	1,000	991	995	400	331.67
2016-12-08	1,000	1,001	991	999	9,900	333
2016-12-07	1,000	1,001	999	999	2,500	333
2016-12-06	1,012	1,012	999	999	1,600	333
2016-12-05	1,013	1,013	997	1,002	3,500	334
2016-12-02	1,004	1,005	998	1,003	2,000	334.33
2016-12-01	1,011	1,011	998	1,000	1,400	333.33
2016-11-30	991	1,010	986	996	8,200	332
2016-11-29	981	987	978	983	2,500	327.67
2016-11-28	978	988	978	981	3,700	327
2016-11-25	978	979	978	978	1,500	326
2016-11-24	977	990	974	978	3,600	326
2016-11-22	960	964	952	964	3,500	321.33
2016-11-21	938	952	937	952	2,100	317.33
2016-11-18	936	942	936	936	1,800	312
2016-11-17	933	938	933	935	1,500	311.67
2016-11-16	933	933	930	933	900	311
2016-11-15	933	936	933	933	1,400	311
2016-11-14	930	936	930	933	2,700	311
2016-11-11	927	937	926	930	2,800	310
2016-11-10	910	936	910	927	4,400	309
2016-11-09	915	920	900	905	6,500	301.67
2016-11-08	910	921	910	911	1,400	303.67
2016-11-07	910	911	910	910	900	303.33
2016-11-04	910	918	910	910	3,500	303.33
2016-11-02	910	910	910	910	400	303.33
2016-11-01	912	913	911	912	1,000	304
2016-10-31	907	911	907	910	6,600	303.33
2016-10-28	916	926	916	922	3,300	307.33
2016-10-27	915	919	915	919	2,500	306.33
2016-10-26	913	915	913	915	5,600	305
2016-10-25	908	910	904	910	700	303.33
2016-10-24	911	911	900	901	3,300	300.33
2016-10-21	912	913	911	911	1,600	303.67
2016-10-20	909	909	909	909	200	303
2016-10-19	905	905	903	905	1,000	301.67
2016-10-17	889	904	889	895	8,500	298.33
2016-10-13	905	919	905	915	1,500	305
2016-10-12	891	902	891	902	1,500	300.67
2016-10-11	884	893	884	893	1,800	297.67
2016-10-07	890	891	885	888	3,200	296
2016-10-06	889	889	889	889	100	296.33
2016-10-05	888	890	885	885	900	295
2016-10-04	887	890	887	888	900	296
2016-09-30	891	891	886	886	800	295.33
2016-09-29	882	890	882	890	1,300	296.67
2016-09-28	880	882	880	882	1,600	294
2016-09-27	884	884	879	879	700	293
2016-09-26	886	886	886	886	200	295.33
2016-09-23	897	897	897	897	1,900	299
2016-09-21	881	891	878	891	900	297
2016-09-20	889	890	882	890	1,400	296.67
2016-09-16	889	889	888	889	300	296.33
2016-09-15	891	891	886	886	3,200	295.33
2016-09-14	890	900	890	895	2,400	298.33
2016-09-13	898	898	898	898	100	299.33
2016-09-12	890	895	890	895	900	298.33
2016-09-08	896	896	893	893	300	297.67
2016-09-07	904	904	904	904	400	301.33
2016-09-06	896	903	896	903	500	301
2016-09-05	893	896	892	896	400	298.67
2016-09-02	891	902	891	893	1,700	297.67
2016-09-01	907	910	890	890	1,300	296.67
2016-08-31	909	914	905	914	2,100	304.67
2016-08-30	902	902	902	902	100	300.67
2016-08-29	902	910	902	902	800	300.67
2016-08-26	899	899	899	899	200	299.67
2016-08-25	901	901	900	900	300	300
2016-08-24	908	908	902	902	1,600	300.67
2016-08-23	905	907	903	905	2,000	301.67
2016-08-22	910	910	910	910	1,300	303.33
2016-08-19	911	911	910	910	300	303.33
2016-08-17	899	910	899	910	300	303.33
2016-08-16	909	909	909	909	200	303
2016-08-15	924	924	924	924	1,200	308
2016-08-12	890	894	890	894	1,400	298
2016-08-10	906	906	900	900	500	300
2016-08-09	922	925	908	908	1,100	302.67
2016-08-08	911	911	911	911	500	303.67
2016-08-05	918	918	906	911	400	303.67
2016-08-04	897	910	897	910	1,000	303.33
2016-08-03	905	905	902	902	300	300.67
2016-08-01	905	905	904	904	500	301.33
2016-07-29	929	929	920	920	1,400	306.67
2016-07-27	927	927	927	927	300	309
2016-07-26	940	940	927	927	600	309
2016-07-25	936	945	936	937	2,600	312.33
2016-07-22	950	950	940	945	18,100	315
2016-07-21	923	940	923	940	6,800	313.33
2016-07-20	910	923	910	923	3,600	307.67
2016-07-19	900	914	900	912	8,100	304
2016-07-15	900	900	896	896	10,700	298.67
2016-07-14	896	896	893	896	2,000	298.67
2016-07-13	895	895	891	891	400	297
2016-07-12	894	894	890	894	2,000	298
2016-07-11	877	899	877	899	1,900	299.67
2016-07-08	882	882	876	876	700	292
2016-07-07	888	888	884	884	500	294.67
2016-07-06	890	890	890	890	100	296.67
2016-07-04	889	899	889	899	1,000	299.67
2016-07-01	889	895	889	895	200	298.33
2016-06-30	906	906	875	888	1,800	296
2016-06-29	907	907	899	899	300	299.67
2016-06-28	890	909	886	909	1,100	303
2016-06-27	870	886	870	886	2,100	295.33
2016-06-24	908	908	866	866	7,300	288.67
2016-06-23	898	898	893	893	300	297.67
2016-06-22	905	905	900	900	600	300
2016-06-20	912	912	895	898	1,700	299.33
2016-06-17	905	909	905	905	900	301.67
2016-06-16	910	910	900	904	2,900	301.33
2016-06-15	914	914	904	904	4,400	301.33
2016-06-14	900	910	900	903	7,300	301
2016-06-13	902	902	897	898	1,600	299.33
2016-06-10	897	901	897	901	1,400	300.33
2016-06-09	895	903	895	903	7,800	301
2016-06-08	893	894	893	893	1,700	297.67
2016-06-07	892	892	892	892	2,200	297.33
2016-06-06	895	895	891	891	3,000	297
2016-06-03	895	897	894	895	5,100	298.33
2016-06-02	893	898	893	894	48,800	298
2016-06-01	925	925	916	916	1,400	305.33
2016-05-31	925	925	925	925	1,100	308.33
2016-05-30	916	925	910	925	2,600	308.33
2016-05-27	913	935	910	925	4,700	308.33
2016-05-26	949	951	927	927	4,200	309
2016-05-25	951	963	951	952	1,800	317.33
2016-05-24	950	954	950	951	2,100	317
2016-05-23	952	960	951	960	2,400	320
2016-05-20	934	953	934	952	11,000	317.33
2016-05-19	932	933	932	932	400	310.67
2016-05-18	936	936	936	936	600	312
2016-05-17	936	936	936	936	1,200	312
2016-05-16	930	933	915	931	3,500	310.33
2016-05-13	907	907	907	907	100	302.33
2016-05-12	904	904	903	904	4,800	301.33
2016-05-11	902	904	902	904	200	301.33
2016-05-10	900	900	900	900	100	300
2016-05-09	899	901	896	900	1,200	300
2016-05-06	900	900	899	899	200	299.67
2016-05-02	900	900	900	900	600	300
2016-04-28	940	940	910	910	1,300	303.33
2016-04-27	912	921	912	919	800	306.33
2016-04-25	921	921	921	921	100	307
2016-04-22	933	945	910	911	2,800	303.67
2016-04-21	912	913	897	903	3,300	301
2016-04-20	935	935	902	902	2,800	300.67
2016-04-19	941	944	937	940	1,700	313.33
2016-04-15	945	945	931	931	1,300	310.33
2016-04-14	919	943	906	935	3,500	311.67
2016-04-13	901	910	901	910	300	303.33
2016-04-12	895	900	894	900	900	300
2016-04-11	890	890	889	889	1,800	296.33
2016-04-08	888	894	888	894	600	298
2016-04-07	880	887	880	887	300	295.67
2016-04-06	870	895	870	895	1,200	298.33
2016-04-05	903	903	890	900	3,400	300
2016-04-04	898	910	892	901	3,400	300.33
2016-04-01	904	904	880	883	1,800	294.33
2016-03-31	900	918	900	904	4,500	301.33
2016-03-30	902	918	875	885	32,700	295
2016-03-29	962	962	962	962	22,200	320.67
2016-03-28	846	850	846	850	200	283.33
2016-03-25	837	837	837	837	100	279
2016-03-24	862	862	837	837	1,900	279
2016-03-23	846	855	846	855	800	285
2016-03-22	835	846	835	846	700	282
2016-03-15	835	835	835	835	1,600	278.33
2016-03-14	803	805	800	805	4,600	268.33
2016-03-10	799	799	799	799	200	266.33
2016-03-09	792	798	790	798	400	266
2016-03-08	790	790	790	790	200	263.33
2016-03-07	802	802	793	793	200	264.33
2016-03-04	795	804	795	803	800	267.67
2016-03-03	793	803	793	803	700	267.67
2016-03-02	783	803	783	801	2,400	267
2016-03-01	776	799	776	799	1,000	266.33
2016-02-29	804	804	775	776	1,000	258.67
2016-02-26	773	774	773	774	400	258
2016-02-25	773	780	773	774	500	258
2016-02-24	805	805	782	782	3,300	260.67
2016-02-23	779	780	779	780	500	260
2016-02-22	769	773	769	770	800	256.67
2016-02-19	768	768	767	767	400	255.67
2016-02-17	768	768	767	768	500	256
2016-02-15	774	774	774	774	1,500	258
2016-02-12	722	723	714	714	2,600	238
2016-02-10	806	807	767	770	2,600	256.67
2016-02-09	814	814	804	805	2,300	268.33
2016-02-08	815	830	815	822	900	274
2016-02-05	811	811	811	811	500	270.33
2016-02-04	812	812	812	812	100	270.67
2016-02-03	817	818	812	812	300	270.67
2016-02-02	812	812	812	812	200	270.67
2016-01-29	817	830	809	810	2,000	270
2016-01-28	807	807	807	807	600	269
2016-01-27	804	807	804	807	400	269
2016-01-26	800	820	800	804	1,200	268
2016-01-25	800	800	800	800	200	266.67
2016-01-22	830	830	796	800	2,800	266.67
2016-01-21	825	825	799	800	2,700	266.67
2016-01-20	841	841	832	832	300	277.33
2016-01-19	841	841	841	841	200	280.33
2016-01-15	856	856	856	856	1,400	285.33
2016-01-14	834	840	825	826	1,200	275.33
2016-01-13	838	840	838	840	200	280
2016-01-12	835	835	832	832	1,400	277.33
2016-01-08	849	857	848	857	1,700	285.67
2016-01-07	866	866	852	852	600	284
2016-01-06	872	885	872	872	400	290.67
2016-01-05	880	880	880	880	100	293.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1736 (株)オーテック の時系列データ [2016年度]

1736 (株)オーテックの時系列データ [2016年度]