1. HOME >
  2. 株価時系列 >
  3. 1736 >
  4. 2019年

1736 (株)オーテック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5602,5602,5102,5106002,510
2019-12-272,5052,5642,4642,5103,1002,510
2019-12-262,4912,5512,4502,5053,7002,505
2019-12-252,4782,4782,4552,4656002,465
2019-12-242,4442,4522,4442,4528002,452
2019-12-232,4692,4692,4152,4691,2002,469
2019-12-202,4952,4952,4652,4656002,465
2019-12-192,4972,4972,4912,4938002,493
2019-12-182,5002,5002,4642,4971,2002,497
2019-12-172,4752,4972,4742,4972,3002,497
2019-12-162,4632,4632,4262,4363,0002,436
2019-12-132,3752,4632,3752,4132,6002,413
2019-12-122,3752,3752,3752,3752002,375
2019-12-112,3702,3702,3702,3707002,370
2019-12-102,3702,3702,3602,3707002,370
2019-12-09---2,380-2,380
2019-12-062,3752,3802,3752,3803002,380
2019-12-052,3802,3802,3802,3801,2002,380
2019-12-042,3702,3702,3692,3701,0002,370
2019-12-032,3882,3882,3882,3881002,388
2019-12-022,3882,3882,3882,3882002,388
2019-11-292,3512,3602,3452,3603002,360
2019-11-282,3502,3592,3412,3514,5002,351
2019-11-272,4002,4002,3812,4006002,400
2019-11-26---2,400-2,400
2019-11-252,4002,4002,4002,4003002,400
2019-11-222,3902,4512,3512,4291,1002,429
2019-11-212,4102,4102,3802,4084002,408
2019-11-202,4102,4102,4002,4003002,400
2019-11-192,4002,4002,4002,4003002,400
2019-11-182,3792,3802,3792,3803002,380
2019-11-152,3802,3802,3352,3792,0002,379
2019-11-142,3802,3802,3742,3804002,380
2019-11-132,3702,3702,3702,3701002,370
2019-11-122,3612,3882,3382,3714,0002,371
2019-11-112,3522,3602,3522,3605002,360
2019-11-08---2,307-2,307
2019-11-07---2,307-2,307
2019-11-06---2,307-2,307
2019-11-052,3302,3302,2932,3077002,307
2019-11-01---2,380-2,380
2019-10-312,3802,3802,3802,3802002,380
2019-10-302,3602,3602,3602,3605002,360
2019-10-292,3502,3502,3502,3502002,350
2019-10-282,3002,3002,3002,3005002,300
2019-10-252,3102,3102,3102,3102002,310
2019-10-242,3792,3792,3602,3608002,360
2019-10-232,3602,3602,3492,3605002,360
2019-10-21---2,344-2,344
2019-10-182,3242,3442,3242,3444002,344
2019-10-172,3072,3072,3072,3071002,307
2019-10-162,4402,4402,3172,3179002,317
2019-10-152,4822,4822,4502,4507002,450
2019-10-112,3402,4502,3392,4201,4002,420
2019-10-102,3492,3492,3072,3077002,307
2019-10-092,2802,2802,2432,2432002,243
2019-10-082,2302,2302,2302,2301002,230
2019-10-07---2,280-2,280
2019-10-042,2282,2802,2282,2803002,280
2019-10-03---2,328-2,328
2019-10-02---2,328-2,328
2019-10-01---2,328-2,328
2019-09-302,3282,3282,3282,3281002,328
2019-09-27---2,278-2,278
2019-09-262,3462,3462,2782,2784002,278
2019-09-252,2962,2962,2962,2961002,296
2019-09-242,3462,3462,3462,3467002,346
2019-09-202,3002,3002,2962,2964002,296
2019-09-19---2,311-2,311
2019-09-182,2992,3112,2992,3115002,311
2019-09-172,3492,3492,2992,2997002,299
2019-09-132,2002,2492,2002,2491,7002,249
2019-09-122,3002,3002,2942,2943002,294
2019-09-112,3002,3002,3002,3001002,300
2019-09-10---2,292-2,292
2019-09-092,3002,3002,2922,2922002,292
2019-09-062,2452,2452,2452,2451002,245
2019-09-05---2,281-2,281
2019-09-04---2,281-2,281
2019-09-032,2812,2812,2812,2812002,281
2019-09-02---2,331-2,331
2019-08-302,3812,3812,3312,3312002,331
2019-08-29---2,281-2,281
2019-08-282,2812,2812,2812,2811002,281
2019-08-272,3082,3082,3082,3081002,308
2019-08-262,3602,3602,3082,3084002,308
2019-08-232,4002,4002,3852,3859002,385
2019-08-222,3552,3552,3552,3551002,355
2019-08-21---2,301-2,301
2019-08-20---2,301-2,301
2019-08-192,3012,3012,3012,3011002,301
2019-08-162,4572,4572,4002,4005002,400
2019-08-152,4602,4602,4572,4577002,457
2019-08-142,3802,4102,3752,4104002,410
2019-08-132,3302,3302,3302,3301002,330
2019-08-092,3422,3422,3422,3421002,342
2019-08-082,3002,3002,3002,3002002,300
2019-08-07---2,299-2,299
2019-08-062,2112,2992,2112,2996002,299
2019-08-052,3502,3502,3002,3006002,300
2019-08-02---2,482-2,482
2019-08-012,4822,4822,4822,4821002,482
2019-07-312,4612,4612,4022,4525002,452
2019-07-302,4502,4672,4502,4673002,467
2019-07-29---2,448-2,448
2019-07-262,4712,4712,4482,4482002,448
2019-07-252,4992,4992,4992,4992002,499
2019-07-242,5992,5992,4902,4909,7002,490
2019-07-232,4452,5102,4402,5043,8002,504
2019-07-222,4302,4602,4242,4271,2002,427
2019-07-192,4002,4352,4002,4301,2002,430
2019-07-182,3702,4002,3702,3751,5002,375
2019-07-172,4872,4872,3702,3701,0002,370
2019-07-162,4882,4882,4002,4207,8002,420
2019-07-122,2752,3262,2702,3261,9002,326
2019-07-112,2502,3252,2502,3251,3002,325
2019-07-102,2332,2452,2292,2296002,229
2019-07-092,2002,2002,2002,2006002,200
2019-07-082,2492,2492,2102,2101,4002,210
2019-07-05---2,099-2,099
2019-07-04---2,099-2,099
2019-07-032,1202,1202,0992,0999002,099
2019-07-022,1002,1052,0992,1059002,105
2019-07-012,0652,1062,0652,1051,8002,105
2019-06-282,1922,1922,1152,1151,2002,115
2019-06-272,1882,1882,1372,1422,1002,142
2019-06-26---2,236-2,236
2019-06-252,2362,2362,2362,2361002,236
2019-06-242,2002,2002,1732,1861,3002,186
2019-06-212,2702,2702,2702,2702002,270
2019-06-202,2402,2402,2402,2402002,240
2019-06-192,2872,2872,2872,2879002,287
2019-06-182,3002,3002,3002,3001002,300
2019-06-172,2872,2912,2872,2918002,291
2019-06-142,2892,3682,2872,2871,9002,287
2019-06-13---2,200-2,200
2019-06-12---2,200-2,200
2019-06-112,2002,2002,2002,2003002,200
2019-06-10---2,151-2,151
2019-06-07---2,151-2,151
2019-06-062,1512,1512,1512,1511002,151
2019-06-052,1982,1982,1982,1981002,198
2019-06-042,2002,2002,2002,2005002,200
2019-06-032,2012,2012,2012,2011002,201
2019-05-312,2332,2342,2242,2243002,224
2019-05-302,2002,2002,2002,2001002,200
2019-05-29---2,212-2,212
2019-05-282,2132,2132,2122,2124002,212
2019-05-272,2842,2842,2122,2127002,212
2019-05-242,2092,2842,2092,2849002,284
2019-05-23---2,083-2,083
2019-05-22---2,083-2,083
2019-05-212,0832,0832,0832,0833002,083
2019-05-202,0822,0822,0822,0822002,082
2019-05-172,0822,0822,0822,0822002,082
2019-05-162,0992,0992,0992,0994002,099
2019-05-152,2302,2802,1012,1012,0002,101
2019-05-142,0302,0302,0192,0201,8002,020
2019-05-132,1002,1302,0992,1309002,130
2019-05-102,1242,1252,1242,1252002,125
2019-05-09---2,120-2,120
2019-05-082,1002,1202,1002,1201,0002,120
2019-05-072,1002,1002,1002,1001002,100
2019-04-262,1152,1152,1052,1054002,105
2019-04-252,1002,1022,1002,1022,3002,102
2019-04-242,0982,0982,0982,0986002,098
2019-04-232,0742,0742,0742,0741002,074
2019-04-222,0802,0802,0802,0801002,080
2019-04-192,0792,0792,0792,0792002,079
2019-04-18---2,079-2,079
2019-04-17---2,079-2,079
2019-04-162,0602,0792,0602,0792002,079
2019-04-152,0562,0672,0562,0677002,067
2019-04-122,0562,0562,0562,0564002,056
2019-04-112,0752,0982,0602,0667002,066
2019-04-102,0892,0892,0442,0506002,050
2019-04-092,0502,0502,0502,0503002,050
2019-04-081,9952,1291,9952,1292,9002,129
2019-04-051,9951,9951,9951,9951001,995
2019-04-04---1,995-1,995
2019-04-031,9951,9951,9951,9955001,995
2019-04-022,0402,0452,0402,0453002,045
2019-04-012,0492,0492,0442,0443002,044
2019-03-292,0582,0581,9711,9711,8001,971
2019-03-282,0452,0582,0452,0585002,058
2019-03-272,0502,0502,0482,0501,2002,050
2019-03-262,0792,0792,0792,0791002,079
2019-03-252,0332,0792,0332,0794002,079
2019-03-222,0492,0832,0332,0831,6002,083
2019-03-202,0902,0902,0902,0901002,090
2019-03-192,0522,0522,0522,0521002,052
2019-03-182,0602,0602,0602,0602002,060
2019-03-152,1192,1192,0602,0601,2002,060
2019-03-142,0552,0552,0552,0551002,055
2019-03-132,1102,1102,0602,0604002,060
2019-03-122,0402,1172,0402,1174,6002,117
2019-03-112,0142,0142,0142,0144002,014
2019-03-082,0462,0462,0152,0151,3002,015
2019-03-07---2,040-2,040
2019-03-062,0512,0512,0402,0406002,040
2019-03-05---2,062-2,062
2019-03-042,0622,0622,0622,0621002,062
2019-03-012,0402,0672,0272,0672,1002,067
2019-02-282,0452,0792,0302,0792,4002,079
2019-02-272,0302,0322,0302,0305002,030
2019-02-262,0402,0402,0402,0402002,040
2019-02-252,0422,0422,0422,0425002,042
2019-02-222,0562,0562,0482,0491,3002,049
2019-02-212,0502,0502,0372,0373002,037
2019-02-202,0502,0502,0502,0503,0002,050
2019-02-192,0502,0502,0402,0403002,040
2019-02-181,9902,0601,9902,0504002,050
2019-02-151,9952,0051,9901,9902,7001,990
2019-02-142,0452,0452,0452,0451002,045
2019-02-13---2,049-2,049
2019-02-122,0502,0502,0492,0496002,049
2019-02-082,0212,1002,0212,0704,4002,070
2019-02-072,0092,0102,0042,0045002,004
2019-02-062,0212,0212,0002,0083002,008
2019-02-05---1,941-1,941
2019-02-04---1,941-1,941
2019-02-012,0132,0131,9411,9417001,941
2019-01-312,0152,0201,9642,0132,7002,013
2019-01-30---2,005-2,005
2019-01-291,9752,0051,9712,0058002,005
2019-01-28---1,989-1,989
2019-01-251,9911,9911,9891,9891,4001,989
2019-01-242,0072,0101,9992,0102,9002,010
2019-01-232,0002,0002,0002,0001002,000
2019-01-221,9701,9701,9701,9701001,970
2019-01-211,9712,0041,9691,9721,3001,972
2019-01-181,9701,9801,9691,9712,0001,971
2019-01-171,9912,0091,9912,0098002,009
2019-01-161,9992,0171,9801,9903,0001,990
2019-01-151,9991,9991,9441,9992,2001,999
2019-01-111,9301,9301,9081,9092,4001,909
2019-01-10---1,915-1,915
2019-01-091,8871,9151,8821,9152,1001,915
2019-01-081,8881,8981,8871,8889001,888
2019-01-071,8891,8891,8541,8883001,888
2019-01-041,8661,8661,8491,8494001,849

分割・併合履歴 ： なし