1736 (株)オーテックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,588	1,590	1,586	1,590	1,500	530
2017-12-28	1,588	1,588	1,588	1,588	100	529.33
2017-12-27	1,591	1,591	1,583	1,583	1,200	527.67
2017-12-26	1,577	1,580	1,577	1,577	2,800	525.67
2017-12-25	1,571	1,578	1,570	1,577	2,500	525.67
2017-12-22	1,572	1,576	1,569	1,571	4,700	523.67
2017-12-21	1,574	1,576	1,571	1,571	2,000	523.67
2017-12-20	1,570	1,572	1,561	1,561	2,600	520.33
2017-12-19	1,555	1,565	1,555	1,560	2,200	520
2017-12-18	1,569	1,569	1,555	1,555	5,500	518.33
2017-12-15	1,558	1,571	1,558	1,571	10,500	523.67
2017-12-14	1,586	1,595	1,586	1,595	1,700	531.67
2017-12-13	1,583	1,598	1,583	1,586	1,800	528.67
2017-12-12	1,599	1,600	1,581	1,589	4,100	529.67
2017-12-11	1,624	1,624	1,585	1,586	1,700	528.67
2017-12-08	1,582	1,584	1,571	1,571	1,900	523.67
2017-12-07	1,560	1,570	1,560	1,570	1,500	523.33
2017-12-06	1,552	1,561	1,552	1,560	600	520
2017-12-05	1,587	1,587	1,541	1,551	4,500	517
2017-12-04	1,575	1,583	1,570	1,583	1,500	527.67
2017-12-01	1,567	1,599	1,566	1,583	1,700	527.67
2017-11-30	1,538	1,578	1,538	1,570	10,700	523.33
2017-11-29	1,531	1,531	1,525	1,530	1,000	510
2017-11-28	1,513	1,527	1,513	1,515	2,500	505
2017-11-27	1,526	1,526	1,510	1,513	4,300	504.33
2017-11-24	1,529	1,529	1,500	1,513	11,300	504.33
2017-11-22	1,503	1,550	1,492	1,500	19,900	500
2017-11-21	1,505	1,515	1,501	1,501	3,500	500.33
2017-11-20	1,489	1,500	1,468	1,490	14,800	496.67
2017-11-17	1,470	1,470	1,459	1,461	1,600	487
2017-11-16	1,451	1,458	1,450	1,450	5,600	483.33
2017-11-15	1,498	1,499	1,459	1,459	1,900	486.33
2017-11-13	1,502	1,502	1,453	1,490	5,100	496.67
2017-11-10	1,504	1,511	1,500	1,500	3,500	500
2017-11-09	1,521	1,521	1,514	1,514	400	504.67
2017-11-08	1,540	1,540	1,522	1,522	1,700	507.33
2017-11-07	1,546	1,546	1,540	1,540	300	513.33
2017-11-06	1,515	1,556	1,515	1,546	5,600	515.33
2017-11-02	1,511	1,512	1,510	1,510	5,000	503.33
2017-11-01	1,510	1,520	1,510	1,520	3,600	506.67
2017-10-31	1,516	1,516	1,515	1,516	1,100	505.33
2017-10-30	1,510	1,512	1,504	1,504	3,300	501.33
2017-10-27	1,509	1,511	1,509	1,511	2,000	503.67
2017-10-26	1,511	1,511	1,509	1,509	400	503
2017-10-25	1,520	1,526	1,519	1,526	3,200	508.67
2017-10-24	1,526	1,526	1,510	1,521	1,600	507
2017-10-23	1,522	1,533	1,520	1,528	1,200	509.33
2017-10-20	1,501	1,523	1,501	1,510	1,200	503.33
2017-10-19	1,485	1,485	1,485	1,485	200	495
2017-10-18	1,477	1,485	1,476	1,485	600	495
2017-10-17	1,480	1,480	1,480	1,480	200	493.33
2017-10-16	1,480	1,480	1,475	1,480	2,700	493.33
2017-10-13	1,475	1,480	1,473	1,480	700	493.33
2017-10-12	1,470	1,470	1,466	1,470	2,800	490
2017-10-11	1,464	1,470	1,456	1,470	900	490
2017-10-10	1,450	1,455	1,450	1,455	4,200	485
2017-10-06	1,454	1,454	1,444	1,445	2,400	481.67
2017-10-05	1,440	1,440	1,438	1,440	3,200	480
2017-10-04	1,459	1,461	1,437	1,440	6,800	480
2017-10-03	1,440	1,447	1,439	1,440	2,400	480
2017-10-02	1,459	1,466	1,441	1,441	3,800	480.33
2017-09-29	1,475	1,475	1,459	1,459	900	486.33
2017-09-28	1,471	1,473	1,460	1,473	1,700	491
2017-09-27	1,469	1,500	1,469	1,489	600	496.33
2017-09-26	1,440	1,460	1,440	1,443	1,900	481
2017-09-25	1,440	1,440	1,440	1,440	900	480
2017-09-22	1,471	1,471	1,436	1,436	3,000	478.67
2017-09-21	1,444	1,451	1,440	1,441	3,100	480.33
2017-09-20	1,442	1,442	1,440	1,442	1,800	480.67
2017-09-19	1,462	1,469	1,429	1,442	7,700	480.67
2017-09-15	1,454	1,469	1,454	1,456	4,500	485.33
2017-09-14	1,482	1,489	1,482	1,484	700	494.67
2017-09-13	1,481	1,491	1,481	1,483	900	494.33
2017-09-11	1,474	1,476	1,474	1,476	300	492
2017-09-07	1,506	1,506	1,478	1,478	1,500	492.67
2017-09-06	1,485	1,485	1,477	1,477	700	492.33
2017-09-05	1,492	1,492	1,476	1,477	1,600	492.33
2017-09-04	1,495	1,495	1,493	1,493	400	497.67
2017-09-01	1,498	1,500	1,498	1,500	1,700	500
2017-08-31	1,496	1,498	1,496	1,498	500	499.33
2017-08-30	1,466	1,466	1,466	1,466	400	488.67
2017-08-29	1,463	1,468	1,463	1,468	200	489.33
2017-08-28	1,485	1,485	1,481	1,481	500	493.67
2017-08-25	1,480	1,485	1,480	1,485	600	495
2017-08-24	1,499	1,499	1,481	1,481	1,500	493.67
2017-08-23	1,476	1,485	1,475	1,480	600	493.33
2017-08-22	1,484	1,484	1,454	1,454	800	484.67
2017-08-21	1,438	1,438	1,417	1,417	300	472.33
2017-08-18	1,436	1,439	1,429	1,439	1,400	479.67
2017-08-17	1,444	1,444	1,441	1,443	1,400	481
2017-08-16	1,460	1,462	1,460	1,460	2,100	486.67
2017-08-15	1,476	1,476	1,440	1,460	3,300	486.67
2017-08-14	1,460	1,470	1,457	1,457	1,000	485.67
2017-08-10	1,479	1,480	1,471	1,479	4,100	493
2017-08-09	1,448	1,480	1,440	1,480	6,500	493.33
2017-08-08	1,533	1,533	1,533	1,533	200	511
2017-08-07	1,506	1,515	1,506	1,513	2,500	504.33
2017-08-04	1,545	1,545	1,526	1,527	400	509
2017-08-03	1,574	1,574	1,542	1,545	400	515
2017-08-01	1,532	1,578	1,532	1,547	1,600	515.67
2017-07-31	1,588	1,589	1,571	1,571	1,300	523.67
2017-07-28	1,588	1,588	1,562	1,562	300	520.67
2017-07-27	1,561	1,572	1,561	1,572	1,000	524
2017-07-26	1,552	1,590	1,551	1,561	5,100	520.33
2017-07-25	1,572	1,572	1,555	1,555	1,000	518.33
2017-07-24	1,599	1,599	1,561	1,574	13,400	524.67
2017-07-21	1,512	1,545	1,511	1,545	3,500	515
2017-07-20	1,480	1,519	1,480	1,515	4,600	505
2017-07-19	1,478	1,480	1,475	1,479	2,500	493
2017-07-18	1,480	1,480	1,467	1,467	9,200	489
2017-07-14	1,490	1,490	1,480	1,482	4,400	494
2017-07-13	1,460	1,486	1,460	1,486	6,600	495.33
2017-07-12	1,490	1,491	1,489	1,490	1,300	496.67
2017-07-11	1,480	1,500	1,480	1,490	2,200	496.67
2017-07-10	1,477	1,480	1,469	1,480	800	493.33
2017-07-07	1,478	1,478	1,478	1,478	700	492.67
2017-07-06	1,462	1,480	1,460	1,479	2,600	493
2017-07-05	1,465	1,465	1,461	1,461	1,200	487
2017-07-04	1,465	1,465	1,461	1,462	600	487.33
2017-07-03	1,451	1,469	1,442	1,461	3,900	487
2017-06-30	1,450	1,451	1,450	1,451	900	483.67
2017-06-29	1,468	1,480	1,451	1,451	1,400	483.67
2017-06-28	1,457	1,457	1,457	1,457	500	485.67
2017-06-27	1,451	1,451	1,445	1,445	300	481.67
2017-06-26	1,468	1,468	1,451	1,451	600	483.67
2017-06-23	1,464	1,473	1,443	1,443	3,200	481
2017-06-22	1,444	1,450	1,441	1,441	2,800	480.33
2017-06-21	1,437	1,474	1,436	1,474	1,200	491.33
2017-06-20	1,452	1,453	1,435	1,437	3,100	479
2017-06-19	1,473	1,480	1,440	1,441	4,600	480.33
2017-06-16	1,479	1,481	1,470	1,481	600	493.67
2017-06-15	1,489	1,489	1,470	1,470	3,700	490
2017-06-14	1,447	1,460	1,400	1,459	6,100	486.33
2017-06-13	1,479	1,479	1,428	1,447	3,900	482.33
2017-06-12	1,487	1,500	1,479	1,479	1,000	493
2017-06-09	1,472	1,472	1,460	1,460	2,700	486.67
2017-06-08	1,477	1,477	1,470	1,472	900	490.67
2017-06-07	1,478	1,479	1,441	1,478	1,800	492.67
2017-06-06	1,467	1,478	1,453	1,478	2,300	492.67
2017-06-05	1,436	1,467	1,436	1,467	2,200	489
2017-06-02	1,450	1,450	1,440	1,440	1,600	480
2017-06-01	1,426	1,440	1,413	1,433	3,900	477.67
2017-05-31	1,434	1,440	1,425	1,425	1,900	475
2017-05-30	1,420	1,432	1,410	1,419	2,300	473
2017-05-29	1,425	1,429	1,420	1,420	2,100	473.33
2017-05-26	1,410	1,410	1,405	1,406	1,000	468.67
2017-05-25	1,392	1,406	1,390	1,405	2,500	468.33
2017-05-24	1,406	1,406	1,385	1,394	6,800	464.67
2017-05-23	1,390	1,398	1,390	1,393	3,500	464.33
2017-05-22	1,416	1,416	1,386	1,386	9,200	462
2017-05-19	1,404	1,404	1,386	1,386	1,900	462
2017-05-18	1,421	1,421	1,379	1,382	4,100	460.67
2017-05-17	1,465	1,465	1,372	1,421	12,000	473.67
2017-05-16	1,495	1,495	1,465	1,479	3,000	493
2017-05-15	1,520	1,520	1,501	1,502	4,800	500.67
2017-05-12	1,560	1,569	1,535	1,569	4,000	523
2017-05-11	1,568	1,568	1,557	1,566	2,800	522
2017-05-10	1,530	1,556	1,514	1,535	4,200	511.67
2017-05-09	1,538	1,542	1,531	1,542	3,200	514
2017-05-08	1,525	1,547	1,525	1,538	3,800	512.67
2017-05-02	1,505	1,544	1,505	1,525	2,300	508.33
2017-05-01	1,505	1,515	1,465	1,515	1,700	505
2017-04-28	1,519	1,519	1,505	1,505	1,800	501.67
2017-04-27	1,485	1,500	1,485	1,500	1,100	500
2017-04-26	1,488	1,500	1,485	1,485	1,500	495
2017-04-25	1,470	1,472	1,450	1,460	3,300	486.67
2017-04-24	1,469	1,469	1,461	1,469	3,500	489.67
2017-04-21	1,411	1,442	1,403	1,442	3,200	480.67
2017-04-20	1,408	1,420	1,400	1,420	2,300	473.33
2017-04-19	1,386	1,398	1,386	1,398	1,500	466
2017-04-18	1,372	1,396	1,372	1,390	600	463.33
2017-04-17	1,323	1,365	1,320	1,365	13,200	455
2017-04-14	1,381	1,412	1,381	1,410	1,700	470
2017-04-13	1,334	1,381	1,320	1,381	7,900	460.33
2017-04-12	1,415	1,415	1,364	1,364	4,900	454.67
2017-04-11	1,428	1,429	1,425	1,425	1,100	475
2017-04-10	1,432	1,432	1,424	1,424	2,900	474.67
2017-04-07	1,444	1,464	1,432	1,432	2,900	477.33
2017-04-06	1,471	1,507	1,450	1,450	6,200	483.33
2017-04-05	1,464	1,507	1,460	1,507	5,400	502.33
2017-04-04	1,548	1,550	1,475	1,494	7,700	498
2017-04-03	1,561	1,562	1,545	1,546	4,400	515.33
2017-03-31	1,601	1,601	1,552	1,561	5,000	520.33
2017-03-30	1,631	1,631	1,589	1,594	3,800	531.33
2017-03-29	1,672	1,672	1,620	1,631	9,600	543.67
2017-03-28	1,727	1,840	1,660	1,660	82,100	553.33
2017-03-27	1,528	1,530	1,515	1,527	3,700	509
2017-03-24	1,529	1,529	1,509	1,509	3,400	503
2017-03-23	1,507	1,529	1,507	1,529	1,900	509.67
2017-03-22	1,514	1,514	1,494	1,512	2,900	504
2017-03-21	1,500	1,520	1,475	1,519	4,500	506.33
2017-03-17	1,528	1,528	1,508	1,508	2,400	502.67
2017-03-16	1,483	1,534	1,482	1,528	5,500	509.33
2017-03-15	1,496	1,496	1,483	1,484	3,200	494.67
2017-03-14	1,484	1,500	1,484	1,494	2,200	498
2017-03-13	1,496	1,505	1,477	1,492	7,100	497.33
2017-03-10	1,493	1,514	1,493	1,501	9,000	500.33
2017-03-09	1,539	1,539	1,502	1,520	3,900	506.67
2017-03-08	1,522	1,525	1,500	1,519	4,800	506.33
2017-03-07	1,502	1,530	1,470	1,500	20,200	500
2017-03-06	1,546	1,552	1,515	1,515	8,000	505
2017-03-03	1,530	1,565	1,524	1,559	13,900	519.67
2017-03-02	1,512	1,525	1,483	1,525	16,100	508.33
2017-03-01	1,480	1,480	1,420	1,452	11,800	484
2017-02-28	1,440	1,456	1,439	1,455	8,500	485
2017-02-27	1,420	1,434	1,410	1,432	7,400	477.33
2017-02-24	1,422	1,453	1,403	1,416	15,900	472
2017-02-23	1,485	1,485	1,420	1,444	5,700	481.33
2017-02-22	1,390	1,480	1,389	1,455	11,000	485
2017-02-21	1,390	1,401	1,352	1,385	5,000	461.67
2017-02-20	1,368	1,394	1,359	1,390	7,000	463.33
2017-02-17	1,350	1,361	1,350	1,355	5,200	451.67
2017-02-16	1,362	1,362	1,342	1,347	4,500	449
2017-02-15	1,365	1,365	1,343	1,356	3,100	452
2017-02-14	1,350	1,350	1,337	1,350	2,600	450
2017-02-13	1,380	1,385	1,315	1,354	8,700	451.33
2017-02-10	1,323	1,352	1,323	1,350	6,700	450
2017-02-09	1,400	1,410	1,320	1,350	19,100	450
2017-02-08	1,363	1,380	1,350	1,378	11,300	459.33
2017-02-07	1,406	1,406	1,375	1,389	16,700	463
2017-02-06	1,322	1,420	1,322	1,402	18,800	467.33
2017-02-03	1,331	1,331	1,320	1,322	4,800	440.67
2017-02-02	1,310	1,324	1,310	1,320	1,400	440
2017-02-01	1,328	1,344	1,321	1,330	5,700	443.33
2017-01-31	1,345	1,345	1,335	1,336	3,000	445.33
2017-01-30	1,321	1,350	1,320	1,350	8,600	450
2017-01-27	1,350	1,350	1,316	1,330	10,400	443.33
2017-01-26	1,358	1,365	1,345	1,350	10,600	450
2017-01-25	1,285	1,350	1,283	1,350	19,300	450
2017-01-24	1,313	1,313	1,271	1,285	7,600	428.33
2017-01-23	1,270	1,330	1,269	1,296	19,700	432
2017-01-20	1,234	1,260	1,234	1,240	6,800	413.33
2017-01-19	1,262	1,280	1,223	1,233	5,000	411
2017-01-18	1,197	1,238	1,190	1,238	4,900	412.67
2017-01-17	1,237	1,249	1,187	1,205	7,400	401.67
2017-01-16	1,265	1,283	1,250	1,250	3,200	416.67
2017-01-13	1,310	1,310	1,260	1,265	7,100	421.67
2017-01-12	1,281	1,302	1,253	1,280	6,100	426.67
2017-01-11	1,340	1,340	1,292	1,319	11,900	439.67
2017-01-10	1,254	1,354	1,254	1,301	24,000	433.67
2017-01-06	1,153	1,254	1,153	1,225	16,600	408.33
2017-01-05	1,150	1,153	1,143	1,153	6,900	384.33
2017-01-04	1,152	1,169	1,108	1,141	7,200	380.33

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 [2017年度]

1736 (株)オーテックの時系列データ [2017年度]