1736 (株)オーテックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,263	2,279	2,263	2,278	400	759.33
2020-12-29	2,246	2,270	2,246	2,263	700	754.33
2020-12-28	2,206	2,246	2,206	2,246	300	748.67
2020-12-25	-	-	-	2,291	-	763.67
2020-12-24	2,291	2,291	2,291	2,291	1,100	763.67
2020-12-23	2,210	2,247	2,210	2,247	3,300	749
2020-12-22	2,200	2,221	2,199	2,221	1,600	740.33
2020-12-21	2,200	2,200	2,200	2,200	200	733.33
2020-12-18	2,222	2,222	2,200	2,200	1,800	733.33
2020-12-17	2,224	2,224	2,222	2,222	700	740.67
2020-12-16	2,200	2,245	2,200	2,225	1,000	741.67
2020-12-15	2,200	2,200	2,200	2,200	1,400	733.33
2020-12-14	2,230	2,230	2,220	2,229	700	743
2020-12-11	2,200	2,210	2,200	2,210	700	736.67
2020-12-10	2,210	2,210	2,200	2,200	1,400	733.33
2020-12-09	2,200	2,210	2,200	2,210	1,100	736.67
2020-12-08	2,190	2,200	2,190	2,200	400	733.33
2020-12-07	2,207	2,207	2,205	2,205	200	735
2020-12-04	2,240	2,240	2,206	2,214	1,800	738
2020-12-03	2,225	2,225	2,220	2,223	600	741
2020-12-02	2,223	2,223	2,223	2,223	100	741
2020-12-01	2,201	2,201	2,201	2,201	300	733.67
2020-11-30	2,250	2,250	2,201	2,201	500	733.67
2020-11-27	2,200	2,200	2,200	2,200	100	733.33
2020-11-26	2,205	2,210	2,200	2,200	700	733.33
2020-11-25	2,205	2,205	2,205	2,205	100	735
2020-11-24	2,188	2,205	2,188	2,205	3,500	735
2020-11-20	2,205	2,212	2,191	2,212	500	737.33
2020-11-19	2,202	2,205	2,202	2,205	200	735
2020-11-18	2,202	2,202	2,202	2,202	100	734
2020-11-17	2,200	2,202	2,200	2,202	300	734
2020-11-16	2,200	2,236	2,200	2,200	2,000	733.33
2020-11-13	2,200	2,212	2,200	2,206	500	735.33
2020-11-12	2,200	2,208	2,200	2,200	1,400	733.33
2020-11-11	2,200	2,201	2,200	2,200	500	733.33
2020-11-10	-	-	-	2,200	-	733.33
2020-11-09	2,295	2,350	2,200	2,200	1,900	733.33
2020-11-06	2,210	2,249	2,199	2,199	1,700	733
2020-11-05	2,210	2,210	2,210	2,210	100	736.67
2020-11-04	2,200	2,200	2,200	2,200	200	733.33
2020-11-02	2,188	2,188	2,185	2,185	200	728.33
2020-10-30	2,208	2,208	2,199	2,199	600	733
2020-10-29	2,218	2,222	2,218	2,222	200	740.67
2020-10-28	2,218	2,218	2,218	2,218	100	739.33
2020-10-27	-	-	-	2,218	-	739.33
2020-10-26	2,218	2,218	2,218	2,218	100	739.33
2020-10-23	2,218	2,218	2,218	2,218	800	739.33
2020-10-22	2,232	2,232	2,231	2,232	400	744
2020-10-21	2,220	2,220	2,207	2,207	400	735.67
2020-10-20	2,204	2,217	2,204	2,217	200	739
2020-10-19	-	-	-	2,200	-	733.33
2020-10-16	2,250	2,250	2,200	2,200	200	733.33
2020-10-15	2,200	2,203	2,159	2,200	1,300	733.33
2020-10-14	2,222	2,222	2,200	2,200	600	733.33
2020-10-13	2,172	2,172	2,172	2,172	100	724
2020-10-12	2,200	2,201	2,200	2,201	600	733.67
2020-10-09	2,209	2,241	2,209	2,241	400	747
2020-10-08	-	-	-	2,202	-	734
2020-10-07	-	-	-	2,202	-	734
2020-10-06	-	-	-	2,202	-	734
2020-10-05	-	-	-	2,202	-	734
2020-10-02	2,202	2,202	2,202	2,202	100	734
2020-09-30	2,257	2,257	2,249	2,249	400	749.67
2020-09-29	2,200	2,300	2,200	2,215	2,300	738.33
2020-09-28	2,200	2,200	2,200	2,200	100	733.33
2020-09-25	-	-	-	2,220	-	740
2020-09-24	2,220	2,220	2,216	2,220	1,500	740
2020-09-23	2,198	2,198	2,198	2,198	100	732.67
2020-09-18	2,150	2,180	2,150	2,177	2,200	725.67
2020-09-17	2,200	2,200	2,200	2,200	300	733.33
2020-09-16	-	-	-	2,188	-	729.33
2020-09-15	2,180	2,190	2,180	2,188	1,500	729.33
2020-09-14	2,160	2,177	2,160	2,177	400	725.67
2020-09-11	2,152	2,160	2,149	2,156	2,800	718.67
2020-09-10	2,150	2,158	2,150	2,152	19,700	717.33
2020-09-09	2,153	2,168	2,140	2,140	10,800	713.33
2020-09-08	2,226	2,226	2,175	2,175	300	725
2020-09-07	2,200	2,235	2,176	2,176	2,800	725.33
2020-09-04	2,190	2,190	2,190	2,190	100	730
2020-09-03	2,170	2,200	2,170	2,200	1,300	733.33
2020-09-02	-	-	-	2,190	-	730
2020-09-01	-	-	-	2,190	-	730
2020-08-31	2,175	2,190	2,175	2,190	1,700	730
2020-08-28	2,152	2,200	2,150	2,175	3,500	725
2020-08-27	2,224	2,262	2,202	2,202	600	734
2020-08-26	2,209	2,224	2,194	2,224	500	741.33
2020-08-25	2,176	2,221	2,176	2,191	500	730.33
2020-08-24	2,221	2,221	2,171	2,175	2,900	725
2020-08-21	2,213	2,221	2,212	2,221	500	740.33
2020-08-20	2,180	2,182	2,180	2,182	700	727.33
2020-08-19	2,171	2,221	2,171	2,191	600	730.33
2020-08-18	2,151	2,205	2,150	2,165	2,100	721.67
2020-08-17	2,230	2,230	2,149	2,160	3,600	720
2020-08-14	2,228	2,240	2,228	2,230	2,300	743.33
2020-08-13	2,316	2,344	2,316	2,328	900	776
2020-08-12	2,314	2,314	2,264	2,270	300	756.67
2020-08-11	2,117	2,239	2,117	2,216	2,300	738.67
2020-08-07	2,423	2,423	2,367	2,367	700	789
2020-08-06	2,409	2,421	2,409	2,420	1,100	806.67
2020-08-05	2,400	2,407	2,400	2,407	1,500	802.33
2020-08-04	2,323	2,428	2,323	2,400	2,600	800
2020-08-03	2,475	2,475	2,425	2,473	400	824.33
2020-07-31	2,479	2,479	2,479	2,479	300	826.33
2020-07-30	-	-	-	2,480	-	826.67
2020-07-29	2,480	2,480	2,480	2,480	100	826.67
2020-07-28	-	-	-	2,486	-	828.67
2020-07-27	2,483	2,486	2,483	2,486	200	828.67
2020-07-22	2,509	2,509	2,483	2,483	10,000	827.67
2020-07-21	2,500	2,500	2,479	2,493	3,300	831
2020-07-20	2,512	2,512	2,495	2,495	1,800	831.67
2020-07-17	2,431	2,462	2,431	2,462	700	820.67
2020-07-16	2,400	2,425	2,356	2,405	5,900	801.67
2020-07-15	2,595	2,595	2,481	2,500	9,600	833.33
2020-07-14	2,490	2,568	2,490	2,531	2,500	843.67
2020-07-13	2,450	2,479	2,441	2,479	400	826.33
2020-07-10	2,401	2,422	2,401	2,422	500	807.33
2020-07-09	2,450	2,500	2,447	2,500	1,300	833.33
2020-07-08	2,423	2,450	2,423	2,450	1,000	816.67
2020-07-07	2,397	2,424	2,397	2,424	400	808
2020-07-06	2,389	2,389	2,389	2,389	900	796.33
2020-07-03	2,430	2,439	2,430	2,439	400	813
2020-07-02	-	-	-	2,436	-	812
2020-07-01	2,436	2,436	2,436	2,436	100	812
2020-06-30	2,439	2,439	2,420	2,420	200	806.67
2020-06-29	2,380	2,483	2,380	2,439	1,600	813
2020-06-26	2,550	2,551	2,480	2,480	1,000	826.67
2020-06-25	2,526	2,526	2,526	2,526	200	842
2020-06-24	2,600	2,600	2,541	2,541	1,100	847
2020-06-23	2,500	2,590	2,500	2,589	1,500	863
2020-06-22	2,465	2,490	2,465	2,490	300	830
2020-06-19	-	-	-	2,444	-	814.67
2020-06-18	2,444	2,444	2,444	2,444	100	814.67
2020-06-17	2,420	2,420	2,415	2,415	200	805
2020-06-16	2,436	2,483	2,420	2,420	500	806.67
2020-06-15	2,587	2,587	2,486	2,486	2,600	828.67
2020-06-12	2,390	2,390	2,390	2,390	400	796.67
2020-06-11	2,456	2,456	2,436	2,436	700	812
2020-06-10	2,422	2,440	2,422	2,440	500	813.33
2020-06-09	2,425	2,450	2,425	2,450	200	816.67
2020-06-08	2,445	2,450	2,445	2,450	300	816.67
2020-06-05	-	-	-	2,440	-	813.33
2020-06-04	-	-	-	2,440	-	813.33
2020-06-03	2,490	2,490	2,440	2,440	200	813.33
2020-06-02	-	-	-	2,449	-	816.33
2020-06-01	2,482	2,482	2,374	2,449	1,000	816.33
2020-05-29	2,527	2,527	2,482	2,482	500	827.33
2020-05-28	2,401	2,510	2,401	2,477	1,700	825.67
2020-05-27	-	-	-	2,439	-	813
2020-05-26	2,420	2,439	2,420	2,439	200	813
2020-05-25	-	-	-	2,410	-	803.33
2020-05-22	2,460	2,460	2,410	2,410	800	803.33
2020-05-21	2,397	2,398	2,389	2,389	300	796.33
2020-05-20	2,380	2,380	2,352	2,370	400	790
2020-05-19	2,378	2,378	2,355	2,355	300	785
2020-05-18	2,426	2,426	2,376	2,376	300	792
2020-05-15	2,440	2,441	2,326	2,326	2,700	775.33
2020-05-14	2,389	2,412	2,389	2,411	1,100	803.67
2020-05-13	2,371	2,371	2,362	2,371	800	790.33
2020-05-12	2,363	2,422	2,363	2,400	1,700	800
2020-05-11	2,400	2,400	2,334	2,350	3,000	783.33
2020-05-08	2,400	2,439	2,400	2,439	300	813
2020-05-07	2,400	2,400	2,377	2,400	400	800
2020-05-01	2,349	2,412	2,349	2,400	1,300	800
2020-04-30	2,546	2,546	2,344	2,399	2,700	799.67
2020-04-28	2,405	2,682	2,405	2,494	10,000	831.33
2020-04-27	2,199	2,205	2,199	2,205	400	735
2020-04-24	2,199	2,199	2,199	2,199	1,100	733
2020-04-23	2,150	2,180	2,135	2,179	800	726.33
2020-04-22	2,100	2,150	2,100	2,150	2,200	716.67
2020-04-21	2,131	2,149	2,090	2,090	2,300	696.67
2020-04-20	2,146	2,146	2,146	2,146	100	715.33
2020-04-17	2,151	2,155	2,151	2,155	400	718.33
2020-04-16	2,147	2,147	2,147	2,147	100	715.67
2020-04-15	2,148	2,195	2,146	2,147	1,700	715.67
2020-04-14	2,100	2,114	2,100	2,114	200	704.67
2020-04-13	-	-	-	2,036	-	678.67
2020-04-10	2,041	2,109	2,036	2,036	700	678.67
2020-04-09	2,022	2,072	2,022	2,031	300	677
2020-04-08	2,019	2,088	2,019	2,072	500	690.67
2020-04-07	-	-	-	2,019	-	673
2020-04-06	1,979	2,019	1,979	2,019	200	673
2020-04-03	2,080	2,080	2,080	2,080	100	693.33
2020-04-02	2,050	2,100	2,050	2,080	600	693.33
2020-04-01	2,100	2,100	2,100	2,100	100	700
2020-03-31	2,050	2,100	2,050	2,100	700	700
2020-03-30	2,020	2,150	1,970	2,150	1,100	716.67
2020-03-27	-	-	-	2,293	-	764.33
2020-03-26	-	-	-	2,293	-	764.33
2020-03-25	2,293	2,293	2,293	2,293	100	764.33
2020-03-24	2,249	2,249	2,150	2,150	900	716.67
2020-03-23	2,000	2,101	2,000	2,099	1,300	699.67
2020-03-19	2,131	2,149	2,099	2,100	1,700	700
2020-03-18	2,101	2,101	2,101	2,101	100	700.33
2020-03-17	2,100	2,100	2,100	2,100	100	700
2020-03-16	2,242	2,242	2,235	2,235	700	745
2020-03-13	1,901	2,042	1,888	2,042	8,500	680.67
2020-03-12	1,994	2,077	1,979	2,063	4,600	687.67
2020-03-11	1,982	2,075	1,982	2,075	1,200	691.67
2020-03-10	1,969	2,082	1,959	2,082	1,400	694
2020-03-09	2,100	2,150	2,095	2,119	3,700	706.33
2020-03-06	2,199	2,199	2,150	2,150	1,700	716.67
2020-03-05	2,150	2,180	2,105	2,180	3,900	726.67
2020-03-04	2,200	2,200	2,150	2,150	200	716.67
2020-03-03	2,221	2,221	2,171	2,220	1,100	740
2020-03-02	2,127	2,250	2,127	2,211	1,600	737
2020-02-28	2,336	2,336	2,200	2,200	3,900	733.33
2020-02-27	2,384	2,392	2,286	2,286	1,100	762
2020-02-26	2,415	2,463	2,410	2,463	900	821
2020-02-25	2,464	2,464	2,438	2,438	600	812.67
2020-02-21	2,549	2,549	2,515	2,515	1,000	838.33
2020-02-20	2,507	2,520	2,507	2,518	1,400	839.33
2020-02-19	2,461	2,507	2,461	2,507	1,000	835.67
2020-02-18	2,510	2,510	2,457	2,461	2,300	820.33
2020-02-17	2,570	2,570	2,509	2,514	1,300	838
2020-02-14	2,550	2,574	2,531	2,574	400	858
2020-02-13	2,550	2,565	2,550	2,560	500	853.33
2020-02-12	2,564	2,564	2,511	2,550	900	850
2020-02-10	2,644	2,644	2,565	2,565	4,700	855
2020-02-07	2,649	2,649	2,475	2,510	2,000	836.67
2020-02-06	2,566	2,640	2,516	2,600	1,000	866.67
2020-02-05	2,512	2,512	2,462	2,512	300	837.33
2020-02-04	2,484	2,534	2,412	2,412	600	804
2020-02-03	2,390	2,390	2,340	2,384	2,700	794.67
2020-01-31	2,427	2,427	2,380	2,411	600	803.67
2020-01-30	2,458	2,458	2,381	2,381	1,200	793.67
2020-01-29	2,475	2,497	2,465	2,465	700	821.67
2020-01-28	2,450	2,468	2,420	2,452	2,000	817.33
2020-01-27	2,571	2,571	2,512	2,512	1,600	837.33
2020-01-24	2,620	2,620	2,568	2,600	1,300	866.67
2020-01-23	2,611	2,615	2,584	2,615	700	871.67
2020-01-22	2,584	2,626	2,576	2,624	1,600	874.67
2020-01-21	2,682	2,682	2,600	2,624	2,000	874.67
2020-01-20	2,549	2,682	2,549	2,682	2,500	894
2020-01-17	2,564	2,599	2,525	2,530	2,800	843.33
2020-01-16	2,559	2,559	2,514	2,514	500	838
2020-01-15	2,505	2,510	2,505	2,510	1,600	836.67
2020-01-14	2,519	2,519	2,501	2,518	1,300	839.33
2020-01-10	2,500	2,500	2,469	2,469	800	823
2020-01-09	2,526	2,526	2,490	2,490	500	830
2020-01-08	2,521	2,521	2,476	2,476	300	825.33
2020-01-07	2,464	2,548	2,464	2,471	1,700	823.67
2020-01-06	2,510	2,510	2,503	2,509	700	836.33

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 [2020年度]

1736 (株)オーテックの時系列データ [2020年度]