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
2019-12-30	2,560	2,560	2,510	2,510	600	836.67
2019-12-27	2,505	2,564	2,464	2,510	3,100	836.67
2019-12-26	2,491	2,551	2,450	2,505	3,700	835
2019-12-25	2,478	2,478	2,455	2,465	600	821.67
2019-12-24	2,444	2,452	2,444	2,452	800	817.33
2019-12-23	2,469	2,469	2,415	2,469	1,200	823
2019-12-20	2,495	2,495	2,465	2,465	600	821.67
2019-12-19	2,497	2,497	2,491	2,493	800	831
2019-12-18	2,500	2,500	2,464	2,497	1,200	832.33
2019-12-17	2,475	2,497	2,474	2,497	2,300	832.33
2019-12-16	2,463	2,463	2,426	2,436	3,000	812
2019-12-13	2,375	2,463	2,375	2,413	2,600	804.33
2019-12-12	2,375	2,375	2,375	2,375	200	791.67
2019-12-11	2,370	2,370	2,370	2,370	700	790
2019-12-10	2,370	2,370	2,360	2,370	700	790
2019-12-09	-	-	-	2,380	-	793.33
2019-12-06	2,375	2,380	2,375	2,380	300	793.33
2019-12-05	2,380	2,380	2,380	2,380	1,200	793.33
2019-12-04	2,370	2,370	2,369	2,370	1,000	790
2019-12-03	2,388	2,388	2,388	2,388	100	796
2019-12-02	2,388	2,388	2,388	2,388	200	796
2019-11-29	2,351	2,360	2,345	2,360	300	786.67
2019-11-28	2,350	2,359	2,341	2,351	4,500	783.67
2019-11-27	2,400	2,400	2,381	2,400	600	800
2019-11-26	-	-	-	2,400	-	800
2019-11-25	2,400	2,400	2,400	2,400	300	800
2019-11-22	2,390	2,451	2,351	2,429	1,100	809.67
2019-11-21	2,410	2,410	2,380	2,408	400	802.67
2019-11-20	2,410	2,410	2,400	2,400	300	800
2019-11-19	2,400	2,400	2,400	2,400	300	800
2019-11-18	2,379	2,380	2,379	2,380	300	793.33
2019-11-15	2,380	2,380	2,335	2,379	2,000	793
2019-11-14	2,380	2,380	2,374	2,380	400	793.33
2019-11-13	2,370	2,370	2,370	2,370	100	790
2019-11-12	2,361	2,388	2,338	2,371	4,000	790.33
2019-11-11	2,352	2,360	2,352	2,360	500	786.67
2019-11-08	-	-	-	2,307	-	769
2019-11-07	-	-	-	2,307	-	769
2019-11-06	-	-	-	2,307	-	769
2019-11-05	2,330	2,330	2,293	2,307	700	769
2019-11-01	-	-	-	2,380	-	793.33
2019-10-31	2,380	2,380	2,380	2,380	200	793.33
2019-10-30	2,360	2,360	2,360	2,360	500	786.67
2019-10-29	2,350	2,350	2,350	2,350	200	783.33
2019-10-28	2,300	2,300	2,300	2,300	500	766.67
2019-10-25	2,310	2,310	2,310	2,310	200	770
2019-10-24	2,379	2,379	2,360	2,360	800	786.67
2019-10-23	2,360	2,360	2,349	2,360	500	786.67
2019-10-21	-	-	-	2,344	-	781.33
2019-10-18	2,324	2,344	2,324	2,344	400	781.33
2019-10-17	2,307	2,307	2,307	2,307	100	769
2019-10-16	2,440	2,440	2,317	2,317	900	772.33
2019-10-15	2,482	2,482	2,450	2,450	700	816.67
2019-10-11	2,340	2,450	2,339	2,420	1,400	806.67
2019-10-10	2,349	2,349	2,307	2,307	700	769
2019-10-09	2,280	2,280	2,243	2,243	200	747.67
2019-10-08	2,230	2,230	2,230	2,230	100	743.33
2019-10-07	-	-	-	2,280	-	760
2019-10-04	2,228	2,280	2,228	2,280	300	760
2019-10-03	-	-	-	2,328	-	776
2019-10-02	-	-	-	2,328	-	776
2019-10-01	-	-	-	2,328	-	776
2019-09-30	2,328	2,328	2,328	2,328	100	776
2019-09-27	-	-	-	2,278	-	759.33
2019-09-26	2,346	2,346	2,278	2,278	400	759.33
2019-09-25	2,296	2,296	2,296	2,296	100	765.33
2019-09-24	2,346	2,346	2,346	2,346	700	782
2019-09-20	2,300	2,300	2,296	2,296	400	765.33
2019-09-19	-	-	-	2,311	-	770.33
2019-09-18	2,299	2,311	2,299	2,311	500	770.33
2019-09-17	2,349	2,349	2,299	2,299	700	766.33
2019-09-13	2,200	2,249	2,200	2,249	1,700	749.67
2019-09-12	2,300	2,300	2,294	2,294	300	764.67
2019-09-11	2,300	2,300	2,300	2,300	100	766.67
2019-09-10	-	-	-	2,292	-	764
2019-09-09	2,300	2,300	2,292	2,292	200	764
2019-09-06	2,245	2,245	2,245	2,245	100	748.33
2019-09-05	-	-	-	2,281	-	760.33
2019-09-04	-	-	-	2,281	-	760.33
2019-09-03	2,281	2,281	2,281	2,281	200	760.33
2019-09-02	-	-	-	2,331	-	777
2019-08-30	2,381	2,381	2,331	2,331	200	777
2019-08-29	-	-	-	2,281	-	760.33
2019-08-28	2,281	2,281	2,281	2,281	100	760.33
2019-08-27	2,308	2,308	2,308	2,308	100	769.33
2019-08-26	2,360	2,360	2,308	2,308	400	769.33
2019-08-23	2,400	2,400	2,385	2,385	900	795
2019-08-22	2,355	2,355	2,355	2,355	100	785
2019-08-21	-	-	-	2,301	-	767
2019-08-20	-	-	-	2,301	-	767
2019-08-19	2,301	2,301	2,301	2,301	100	767
2019-08-16	2,457	2,457	2,400	2,400	500	800
2019-08-15	2,460	2,460	2,457	2,457	700	819
2019-08-14	2,380	2,410	2,375	2,410	400	803.33
2019-08-13	2,330	2,330	2,330	2,330	100	776.67
2019-08-09	2,342	2,342	2,342	2,342	100	780.67
2019-08-08	2,300	2,300	2,300	2,300	200	766.67
2019-08-07	-	-	-	2,299	-	766.33
2019-08-06	2,211	2,299	2,211	2,299	600	766.33
2019-08-05	2,350	2,350	2,300	2,300	600	766.67
2019-08-02	-	-	-	2,482	-	827.33
2019-08-01	2,482	2,482	2,482	2,482	100	827.33
2019-07-31	2,461	2,461	2,402	2,452	500	817.33
2019-07-30	2,450	2,467	2,450	2,467	300	822.33
2019-07-29	-	-	-	2,448	-	816
2019-07-26	2,471	2,471	2,448	2,448	200	816
2019-07-25	2,499	2,499	2,499	2,499	200	833
2019-07-24	2,599	2,599	2,490	2,490	9,700	830
2019-07-23	2,445	2,510	2,440	2,504	3,800	834.67
2019-07-22	2,430	2,460	2,424	2,427	1,200	809
2019-07-19	2,400	2,435	2,400	2,430	1,200	810
2019-07-18	2,370	2,400	2,370	2,375	1,500	791.67
2019-07-17	2,487	2,487	2,370	2,370	1,000	790
2019-07-16	2,488	2,488	2,400	2,420	7,800	806.67
2019-07-12	2,275	2,326	2,270	2,326	1,900	775.33
2019-07-11	2,250	2,325	2,250	2,325	1,300	775
2019-07-10	2,233	2,245	2,229	2,229	600	743
2019-07-09	2,200	2,200	2,200	2,200	600	733.33
2019-07-08	2,249	2,249	2,210	2,210	1,400	736.67
2019-07-05	-	-	-	2,099	-	699.67
2019-07-04	-	-	-	2,099	-	699.67
2019-07-03	2,120	2,120	2,099	2,099	900	699.67
2019-07-02	2,100	2,105	2,099	2,105	900	701.67
2019-07-01	2,065	2,106	2,065	2,105	1,800	701.67
2019-06-28	2,192	2,192	2,115	2,115	1,200	705
2019-06-27	2,188	2,188	2,137	2,142	2,100	714
2019-06-26	-	-	-	2,236	-	745.33
2019-06-25	2,236	2,236	2,236	2,236	100	745.33
2019-06-24	2,200	2,200	2,173	2,186	1,300	728.67
2019-06-21	2,270	2,270	2,270	2,270	200	756.67
2019-06-20	2,240	2,240	2,240	2,240	200	746.67
2019-06-19	2,287	2,287	2,287	2,287	900	762.33
2019-06-18	2,300	2,300	2,300	2,300	100	766.67
2019-06-17	2,287	2,291	2,287	2,291	800	763.67
2019-06-14	2,289	2,368	2,287	2,287	1,900	762.33
2019-06-13	-	-	-	2,200	-	733.33
2019-06-12	-	-	-	2,200	-	733.33
2019-06-11	2,200	2,200	2,200	2,200	300	733.33
2019-06-10	-	-	-	2,151	-	717
2019-06-07	-	-	-	2,151	-	717
2019-06-06	2,151	2,151	2,151	2,151	100	717
2019-06-05	2,198	2,198	2,198	2,198	100	732.67
2019-06-04	2,200	2,200	2,200	2,200	500	733.33
2019-06-03	2,201	2,201	2,201	2,201	100	733.67
2019-05-31	2,233	2,234	2,224	2,224	300	741.33
2019-05-30	2,200	2,200	2,200	2,200	100	733.33
2019-05-29	-	-	-	2,212	-	737.33
2019-05-28	2,213	2,213	2,212	2,212	400	737.33
2019-05-27	2,284	2,284	2,212	2,212	700	737.33
2019-05-24	2,209	2,284	2,209	2,284	900	761.33
2019-05-23	-	-	-	2,083	-	694.33
2019-05-22	-	-	-	2,083	-	694.33
2019-05-21	2,083	2,083	2,083	2,083	300	694.33
2019-05-20	2,082	2,082	2,082	2,082	200	694
2019-05-17	2,082	2,082	2,082	2,082	200	694
2019-05-16	2,099	2,099	2,099	2,099	400	699.67
2019-05-15	2,230	2,280	2,101	2,101	2,000	700.33
2019-05-14	2,030	2,030	2,019	2,020	1,800	673.33
2019-05-13	2,100	2,130	2,099	2,130	900	710
2019-05-10	2,124	2,125	2,124	2,125	200	708.33
2019-05-09	-	-	-	2,120	-	706.67
2019-05-08	2,100	2,120	2,100	2,120	1,000	706.67
2019-05-07	2,100	2,100	2,100	2,100	100	700
2019-04-26	2,115	2,115	2,105	2,105	400	701.67
2019-04-25	2,100	2,102	2,100	2,102	2,300	700.67
2019-04-24	2,098	2,098	2,098	2,098	600	699.33
2019-04-23	2,074	2,074	2,074	2,074	100	691.33
2019-04-22	2,080	2,080	2,080	2,080	100	693.33
2019-04-19	2,079	2,079	2,079	2,079	200	693
2019-04-18	-	-	-	2,079	-	693
2019-04-17	-	-	-	2,079	-	693
2019-04-16	2,060	2,079	2,060	2,079	200	693
2019-04-15	2,056	2,067	2,056	2,067	700	689
2019-04-12	2,056	2,056	2,056	2,056	400	685.33
2019-04-11	2,075	2,098	2,060	2,066	700	688.67
2019-04-10	2,089	2,089	2,044	2,050	600	683.33
2019-04-09	2,050	2,050	2,050	2,050	300	683.33
2019-04-08	1,995	2,129	1,995	2,129	2,900	709.67
2019-04-05	1,995	1,995	1,995	1,995	100	665
2019-04-04	-	-	-	1,995	-	665
2019-04-03	1,995	1,995	1,995	1,995	500	665
2019-04-02	2,040	2,045	2,040	2,045	300	681.67
2019-04-01	2,049	2,049	2,044	2,044	300	681.33
2019-03-29	2,058	2,058	1,971	1,971	1,800	657
2019-03-28	2,045	2,058	2,045	2,058	500	686
2019-03-27	2,050	2,050	2,048	2,050	1,200	683.33
2019-03-26	2,079	2,079	2,079	2,079	100	693
2019-03-25	2,033	2,079	2,033	2,079	400	693
2019-03-22	2,049	2,083	2,033	2,083	1,600	694.33
2019-03-20	2,090	2,090	2,090	2,090	100	696.67
2019-03-19	2,052	2,052	2,052	2,052	100	684
2019-03-18	2,060	2,060	2,060	2,060	200	686.67
2019-03-15	2,119	2,119	2,060	2,060	1,200	686.67
2019-03-14	2,055	2,055	2,055	2,055	100	685
2019-03-13	2,110	2,110	2,060	2,060	400	686.67
2019-03-12	2,040	2,117	2,040	2,117	4,600	705.67
2019-03-11	2,014	2,014	2,014	2,014	400	671.33
2019-03-08	2,046	2,046	2,015	2,015	1,300	671.67
2019-03-07	-	-	-	2,040	-	680
2019-03-06	2,051	2,051	2,040	2,040	600	680
2019-03-05	-	-	-	2,062	-	687.33
2019-03-04	2,062	2,062	2,062	2,062	100	687.33
2019-03-01	2,040	2,067	2,027	2,067	2,100	689
2019-02-28	2,045	2,079	2,030	2,079	2,400	693
2019-02-27	2,030	2,032	2,030	2,030	500	676.67
2019-02-26	2,040	2,040	2,040	2,040	200	680
2019-02-25	2,042	2,042	2,042	2,042	500	680.67
2019-02-22	2,056	2,056	2,048	2,049	1,300	683
2019-02-21	2,050	2,050	2,037	2,037	300	679
2019-02-20	2,050	2,050	2,050	2,050	3,000	683.33
2019-02-19	2,050	2,050	2,040	2,040	300	680
2019-02-18	1,990	2,060	1,990	2,050	400	683.33
2019-02-15	1,995	2,005	1,990	1,990	2,700	663.33
2019-02-14	2,045	2,045	2,045	2,045	100	681.67
2019-02-13	-	-	-	2,049	-	683
2019-02-12	2,050	2,050	2,049	2,049	600	683
2019-02-08	2,021	2,100	2,021	2,070	4,400	690
2019-02-07	2,009	2,010	2,004	2,004	500	668
2019-02-06	2,021	2,021	2,000	2,008	300	669.33
2019-02-05	-	-	-	1,941	-	647
2019-02-04	-	-	-	1,941	-	647
2019-02-01	2,013	2,013	1,941	1,941	700	647
2019-01-31	2,015	2,020	1,964	2,013	2,700	671
2019-01-30	-	-	-	2,005	-	668.33
2019-01-29	1,975	2,005	1,971	2,005	800	668.33
2019-01-28	-	-	-	1,989	-	663
2019-01-25	1,991	1,991	1,989	1,989	1,400	663
2019-01-24	2,007	2,010	1,999	2,010	2,900	670
2019-01-23	2,000	2,000	2,000	2,000	100	666.67
2019-01-22	1,970	1,970	1,970	1,970	100	656.67
2019-01-21	1,971	2,004	1,969	1,972	1,300	657.33
2019-01-18	1,970	1,980	1,969	1,971	2,000	657
2019-01-17	1,991	2,009	1,991	2,009	800	669.67
2019-01-16	1,999	2,017	1,980	1,990	3,000	663.33
2019-01-15	1,999	1,999	1,944	1,999	2,200	666.33
2019-01-11	1,930	1,930	1,908	1,909	2,400	636.33
2019-01-10	-	-	-	1,915	-	638.33
2019-01-09	1,887	1,915	1,882	1,915	2,100	638.33
2019-01-08	1,888	1,898	1,887	1,888	900	629.33
2019-01-07	1,889	1,889	1,854	1,888	300	629.33
2019-01-04	1,866	1,866	1,849	1,849	400	616.33

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 [2019年度]

1736 (株)オーテックの時系列データ [2019年度]