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
2017-12-291,5881,5901,5861,5901,5001,590
2017-12-281,5881,5881,5881,5881001,588
2017-12-271,5911,5911,5831,5831,2001,583
2017-12-261,5771,5801,5771,5772,8001,577
2017-12-251,5711,5781,5701,5772,5001,577
2017-12-221,5721,5761,5691,5714,7001,571
2017-12-211,5741,5761,5711,5712,0001,571
2017-12-201,5701,5721,5611,5612,6001,561
2017-12-191,5551,5651,5551,5602,2001,560
2017-12-181,5691,5691,5551,5555,5001,555
2017-12-151,5581,5711,5581,57110,5001,571
2017-12-141,5861,5951,5861,5951,7001,595
2017-12-131,5831,5981,5831,5861,8001,586
2017-12-121,5991,6001,5811,5894,1001,589
2017-12-111,6241,6241,5851,5861,7001,586
2017-12-081,5821,5841,5711,5711,9001,571
2017-12-071,5601,5701,5601,5701,5001,570
2017-12-061,5521,5611,5521,5606001,560
2017-12-051,5871,5871,5411,5514,5001,551
2017-12-041,5751,5831,5701,5831,5001,583
2017-12-011,5671,5991,5661,5831,7001,583
2017-11-301,5381,5781,5381,57010,7001,570
2017-11-291,5311,5311,5251,5301,0001,530
2017-11-281,5131,5271,5131,5152,5001,515
2017-11-271,5261,5261,5101,5134,3001,513
2017-11-241,5291,5291,5001,51311,3001,513
2017-11-221,5031,5501,4921,50019,9001,500
2017-11-211,5051,5151,5011,5013,5001,501
2017-11-201,4891,5001,4681,49014,8001,490
2017-11-171,4701,4701,4591,4611,6001,461
2017-11-161,4511,4581,4501,4505,6001,450
2017-11-151,4981,4991,4591,4591,9001,459
2017-11-131,5021,5021,4531,4905,1001,490
2017-11-101,5041,5111,5001,5003,5001,500
2017-11-091,5211,5211,5141,5144001,514
2017-11-081,5401,5401,5221,5221,7001,522
2017-11-071,5461,5461,5401,5403001,540
2017-11-061,5151,5561,5151,5465,6001,546
2017-11-021,5111,5121,5101,5105,0001,510
2017-11-011,5101,5201,5101,5203,6001,520
2017-10-311,5161,5161,5151,5161,1001,516
2017-10-301,5101,5121,5041,5043,3001,504
2017-10-271,5091,5111,5091,5112,0001,511
2017-10-261,5111,5111,5091,5094001,509
2017-10-251,5201,5261,5191,5263,2001,526
2017-10-241,5261,5261,5101,5211,6001,521
2017-10-231,5221,5331,5201,5281,2001,528
2017-10-201,5011,5231,5011,5101,2001,510
2017-10-191,4851,4851,4851,4852001,485
2017-10-181,4771,4851,4761,4856001,485
2017-10-171,4801,4801,4801,4802001,480
2017-10-161,4801,4801,4751,4802,7001,480
2017-10-131,4751,4801,4731,4807001,480
2017-10-121,4701,4701,4661,4702,8001,470
2017-10-111,4641,4701,4561,4709001,470
2017-10-101,4501,4551,4501,4554,2001,455
2017-10-061,4541,4541,4441,4452,4001,445
2017-10-051,4401,4401,4381,4403,2001,440
2017-10-041,4591,4611,4371,4406,8001,440
2017-10-031,4401,4471,4391,4402,4001,440
2017-10-021,4591,4661,4411,4413,8001,441
2017-09-291,4751,4751,4591,4599001,459
2017-09-281,4711,4731,4601,4731,7001,473
2017-09-271,4691,5001,4691,4896001,489
2017-09-261,4401,4601,4401,4431,9001,443
2017-09-251,4401,4401,4401,4409001,440
2017-09-221,4711,4711,4361,4363,0001,436
2017-09-211,4441,4511,4401,4413,1001,441
2017-09-201,4421,4421,4401,4421,8001,442
2017-09-191,4621,4691,4291,4427,7001,442
2017-09-151,4541,4691,4541,4564,5001,456
2017-09-141,4821,4891,4821,4847001,484
2017-09-131,4811,4911,4811,4839001,483
2017-09-111,4741,4761,4741,4763001,476
2017-09-071,5061,5061,4781,4781,5001,478
2017-09-061,4851,4851,4771,4777001,477
2017-09-051,4921,4921,4761,4771,6001,477
2017-09-041,4951,4951,4931,4934001,493
2017-09-011,4981,5001,4981,5001,7001,500
2017-08-311,4961,4981,4961,4985001,498
2017-08-301,4661,4661,4661,4664001,466
2017-08-291,4631,4681,4631,4682001,468
2017-08-281,4851,4851,4811,4815001,481
2017-08-251,4801,4851,4801,4856001,485
2017-08-241,4991,4991,4811,4811,5001,481
2017-08-231,4761,4851,4751,4806001,480
2017-08-221,4841,4841,4541,4548001,454
2017-08-211,4381,4381,4171,4173001,417
2017-08-181,4361,4391,4291,4391,4001,439
2017-08-171,4441,4441,4411,4431,4001,443
2017-08-161,4601,4621,4601,4602,1001,460
2017-08-151,4761,4761,4401,4603,3001,460
2017-08-141,4601,4701,4571,4571,0001,457
2017-08-101,4791,4801,4711,4794,1001,479
2017-08-091,4481,4801,4401,4806,5001,480
2017-08-081,5331,5331,5331,5332001,533
2017-08-071,5061,5151,5061,5132,5001,513
2017-08-041,5451,5451,5261,5274001,527
2017-08-031,5741,5741,5421,5454001,545
2017-08-011,5321,5781,5321,5471,6001,547
2017-07-311,5881,5891,5711,5711,3001,571
2017-07-281,5881,5881,5621,5623001,562
2017-07-271,5611,5721,5611,5721,0001,572
2017-07-261,5521,5901,5511,5615,1001,561
2017-07-251,5721,5721,5551,5551,0001,555
2017-07-241,5991,5991,5611,57413,4001,574
2017-07-211,5121,5451,5111,5453,5001,545
2017-07-201,4801,5191,4801,5154,6001,515
2017-07-191,4781,4801,4751,4792,5001,479
2017-07-181,4801,4801,4671,4679,2001,467
2017-07-141,4901,4901,4801,4824,4001,482
2017-07-131,4601,4861,4601,4866,6001,486
2017-07-121,4901,4911,4891,4901,3001,490
2017-07-111,4801,5001,4801,4902,2001,490
2017-07-101,4771,4801,4691,4808001,480
2017-07-071,4781,4781,4781,4787001,478
2017-07-061,4621,4801,4601,4792,6001,479
2017-07-051,4651,4651,4611,4611,2001,461
2017-07-041,4651,4651,4611,4626001,462
2017-07-031,4511,4691,4421,4613,9001,461
2017-06-301,4501,4511,4501,4519001,451
2017-06-291,4681,4801,4511,4511,4001,451
2017-06-281,4571,4571,4571,4575001,457
2017-06-271,4511,4511,4451,4453001,445
2017-06-261,4681,4681,4511,4516001,451
2017-06-231,4641,4731,4431,4433,2001,443
2017-06-221,4441,4501,4411,4412,8001,441
2017-06-211,4371,4741,4361,4741,2001,474
2017-06-201,4521,4531,4351,4373,1001,437
2017-06-191,4731,4801,4401,4414,6001,441
2017-06-161,4791,4811,4701,4816001,481
2017-06-151,4891,4891,4701,4703,7001,470
2017-06-141,4471,4601,4001,4596,1001,459
2017-06-131,4791,4791,4281,4473,9001,447
2017-06-121,4871,5001,4791,4791,0001,479
2017-06-091,4721,4721,4601,4602,7001,460
2017-06-081,4771,4771,4701,4729001,472
2017-06-071,4781,4791,4411,4781,8001,478
2017-06-061,4671,4781,4531,4782,3001,478
2017-06-051,4361,4671,4361,4672,2001,467
2017-06-021,4501,4501,4401,4401,6001,440
2017-06-011,4261,4401,4131,4333,9001,433
2017-05-311,4341,4401,4251,4251,9001,425
2017-05-301,4201,4321,4101,4192,3001,419
2017-05-291,4251,4291,4201,4202,1001,420
2017-05-261,4101,4101,4051,4061,0001,406
2017-05-251,3921,4061,3901,4052,5001,405
2017-05-241,4061,4061,3851,3946,8001,394
2017-05-231,3901,3981,3901,3933,5001,393
2017-05-221,4161,4161,3861,3869,2001,386
2017-05-191,4041,4041,3861,3861,9001,386
2017-05-181,4211,4211,3791,3824,1001,382
2017-05-171,4651,4651,3721,42112,0001,421
2017-05-161,4951,4951,4651,4793,0001,479
2017-05-151,5201,5201,5011,5024,8001,502
2017-05-121,5601,5691,5351,5694,0001,569
2017-05-111,5681,5681,5571,5662,8001,566
2017-05-101,5301,5561,5141,5354,2001,535
2017-05-091,5381,5421,5311,5423,2001,542
2017-05-081,5251,5471,5251,5383,8001,538
2017-05-021,5051,5441,5051,5252,3001,525
2017-05-011,5051,5151,4651,5151,7001,515
2017-04-281,5191,5191,5051,5051,8001,505
2017-04-271,4851,5001,4851,5001,1001,500
2017-04-261,4881,5001,4851,4851,5001,485
2017-04-251,4701,4721,4501,4603,3001,460
2017-04-241,4691,4691,4611,4693,5001,469
2017-04-211,4111,4421,4031,4423,2001,442
2017-04-201,4081,4201,4001,4202,3001,420
2017-04-191,3861,3981,3861,3981,5001,398
2017-04-181,3721,3961,3721,3906001,390
2017-04-171,3231,3651,3201,36513,2001,365
2017-04-141,3811,4121,3811,4101,7001,410
2017-04-131,3341,3811,3201,3817,9001,381
2017-04-121,4151,4151,3641,3644,9001,364
2017-04-111,4281,4291,4251,4251,1001,425
2017-04-101,4321,4321,4241,4242,9001,424
2017-04-071,4441,4641,4321,4322,9001,432
2017-04-061,4711,5071,4501,4506,2001,450
2017-04-051,4641,5071,4601,5075,4001,507
2017-04-041,5481,5501,4751,4947,7001,494
2017-04-031,5611,5621,5451,5464,4001,546
2017-03-311,6011,6011,5521,5615,0001,561
2017-03-301,6311,6311,5891,5943,8001,594
2017-03-291,6721,6721,6201,6319,6001,631
2017-03-281,7271,8401,6601,66082,1001,660
2017-03-271,5281,5301,5151,5273,7001,527
2017-03-241,5291,5291,5091,5093,4001,509
2017-03-231,5071,5291,5071,5291,9001,529
2017-03-221,5141,5141,4941,5122,9001,512
2017-03-211,5001,5201,4751,5194,5001,519
2017-03-171,5281,5281,5081,5082,4001,508
2017-03-161,4831,5341,4821,5285,5001,528
2017-03-151,4961,4961,4831,4843,2001,484
2017-03-141,4841,5001,4841,4942,2001,494
2017-03-131,4961,5051,4771,4927,1001,492
2017-03-101,4931,5141,4931,5019,0001,501
2017-03-091,5391,5391,5021,5203,9001,520
2017-03-081,5221,5251,5001,5194,8001,519
2017-03-071,5021,5301,4701,50020,2001,500
2017-03-061,5461,5521,5151,5158,0001,515
2017-03-031,5301,5651,5241,55913,9001,559
2017-03-021,5121,5251,4831,52516,1001,525
2017-03-011,4801,4801,4201,45211,8001,452
2017-02-281,4401,4561,4391,4558,5001,455
2017-02-271,4201,4341,4101,4327,4001,432
2017-02-241,4221,4531,4031,41615,9001,416
2017-02-231,4851,4851,4201,4445,7001,444
2017-02-221,3901,4801,3891,45511,0001,455
2017-02-211,3901,4011,3521,3855,0001,385
2017-02-201,3681,3941,3591,3907,0001,390
2017-02-171,3501,3611,3501,3555,2001,355
2017-02-161,3621,3621,3421,3474,5001,347
2017-02-151,3651,3651,3431,3563,1001,356
2017-02-141,3501,3501,3371,3502,6001,350
2017-02-131,3801,3851,3151,3548,7001,354
2017-02-101,3231,3521,3231,3506,7001,350
2017-02-091,4001,4101,3201,35019,1001,350
2017-02-081,3631,3801,3501,37811,3001,378
2017-02-071,4061,4061,3751,38916,7001,389
2017-02-061,3221,4201,3221,40218,8001,402
2017-02-031,3311,3311,3201,3224,8001,322
2017-02-021,3101,3241,3101,3201,4001,320
2017-02-011,3281,3441,3211,3305,7001,330
2017-01-311,3451,3451,3351,3363,0001,336
2017-01-301,3211,3501,3201,3508,6001,350
2017-01-271,3501,3501,3161,33010,4001,330
2017-01-261,3581,3651,3451,35010,6001,350
2017-01-251,2851,3501,2831,35019,3001,350
2017-01-241,3131,3131,2711,2857,6001,285
2017-01-231,2701,3301,2691,29619,7001,296
2017-01-201,2341,2601,2341,2406,8001,240
2017-01-191,2621,2801,2231,2335,0001,233
2017-01-181,1971,2381,1901,2384,9001,238
2017-01-171,2371,2491,1871,2057,4001,205
2017-01-161,2651,2831,2501,2503,2001,250
2017-01-131,3101,3101,2601,2657,1001,265
2017-01-121,2811,3021,2531,2806,1001,280
2017-01-111,3401,3401,2921,31911,9001,319
2017-01-101,2541,3541,2541,30124,0001,301
2017-01-061,1531,2541,1531,22516,6001,225
2017-01-051,1501,1531,1431,1536,9001,153
2017-01-041,1521,1691,1081,1417,2001,141

分割・併合履歴 : なし