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	2,278
2020-12-29	2,246	2,270	2,246	2,263	700	2,263
2020-12-28	2,206	2,246	2,206	2,246	300	2,246
2020-12-25	-	-	-	2,291	-	2,291
2020-12-24	2,291	2,291	2,291	2,291	1,100	2,291
2020-12-23	2,210	2,247	2,210	2,247	3,300	2,247
2020-12-22	2,200	2,221	2,199	2,221	1,600	2,221
2020-12-21	2,200	2,200	2,200	2,200	200	2,200
2020-12-18	2,222	2,222	2,200	2,200	1,800	2,200
2020-12-17	2,224	2,224	2,222	2,222	700	2,222
2020-12-16	2,200	2,245	2,200	2,225	1,000	2,225
2020-12-15	2,200	2,200	2,200	2,200	1,400	2,200
2020-12-14	2,230	2,230	2,220	2,229	700	2,229
2020-12-11	2,200	2,210	2,200	2,210	700	2,210
2020-12-10	2,210	2,210	2,200	2,200	1,400	2,200
2020-12-09	2,200	2,210	2,200	2,210	1,100	2,210
2020-12-08	2,190	2,200	2,190	2,200	400	2,200
2020-12-07	2,207	2,207	2,205	2,205	200	2,205
2020-12-04	2,240	2,240	2,206	2,214	1,800	2,214
2020-12-03	2,225	2,225	2,220	2,223	600	2,223
2020-12-02	2,223	2,223	2,223	2,223	100	2,223
2020-12-01	2,201	2,201	2,201	2,201	300	2,201
2020-11-30	2,250	2,250	2,201	2,201	500	2,201
2020-11-27	2,200	2,200	2,200	2,200	100	2,200
2020-11-26	2,205	2,210	2,200	2,200	700	2,200
2020-11-25	2,205	2,205	2,205	2,205	100	2,205
2020-11-24	2,188	2,205	2,188	2,205	3,500	2,205
2020-11-20	2,205	2,212	2,191	2,212	500	2,212
2020-11-19	2,202	2,205	2,202	2,205	200	2,205
2020-11-18	2,202	2,202	2,202	2,202	100	2,202
2020-11-17	2,200	2,202	2,200	2,202	300	2,202
2020-11-16	2,200	2,236	2,200	2,200	2,000	2,200
2020-11-13	2,200	2,212	2,200	2,206	500	2,206
2020-11-12	2,200	2,208	2,200	2,200	1,400	2,200
2020-11-11	2,200	2,201	2,200	2,200	500	2,200
2020-11-10	-	-	-	2,200	-	2,200
2020-11-09	2,295	2,350	2,200	2,200	1,900	2,200
2020-11-06	2,210	2,249	2,199	2,199	1,700	2,199
2020-11-05	2,210	2,210	2,210	2,210	100	2,210
2020-11-04	2,200	2,200	2,200	2,200	200	2,200
2020-11-02	2,188	2,188	2,185	2,185	200	2,185
2020-10-30	2,208	2,208	2,199	2,199	600	2,199
2020-10-29	2,218	2,222	2,218	2,222	200	2,222
2020-10-28	2,218	2,218	2,218	2,218	100	2,218
2020-10-27	-	-	-	2,218	-	2,218
2020-10-26	2,218	2,218	2,218	2,218	100	2,218
2020-10-23	2,218	2,218	2,218	2,218	800	2,218
2020-10-22	2,232	2,232	2,231	2,232	400	2,232
2020-10-21	2,220	2,220	2,207	2,207	400	2,207
2020-10-20	2,204	2,217	2,204	2,217	200	2,217
2020-10-19	-	-	-	2,200	-	2,200
2020-10-16	2,250	2,250	2,200	2,200	200	2,200
2020-10-15	2,200	2,203	2,159	2,200	1,300	2,200
2020-10-14	2,222	2,222	2,200	2,200	600	2,200
2020-10-13	2,172	2,172	2,172	2,172	100	2,172
2020-10-12	2,200	2,201	2,200	2,201	600	2,201
2020-10-09	2,209	2,241	2,209	2,241	400	2,241
2020-10-08	-	-	-	2,202	-	2,202
2020-10-07	-	-	-	2,202	-	2,202
2020-10-06	-	-	-	2,202	-	2,202
2020-10-05	-	-	-	2,202	-	2,202
2020-10-02	2,202	2,202	2,202	2,202	100	2,202
2020-09-30	2,257	2,257	2,249	2,249	400	2,249
2020-09-29	2,200	2,300	2,200	2,215	2,300	2,215
2020-09-28	2,200	2,200	2,200	2,200	100	2,200
2020-09-25	-	-	-	2,220	-	2,220
2020-09-24	2,220	2,220	2,216	2,220	1,500	2,220
2020-09-23	2,198	2,198	2,198	2,198	100	2,198
2020-09-18	2,150	2,180	2,150	2,177	2,200	2,177
2020-09-17	2,200	2,200	2,200	2,200	300	2,200
2020-09-16	-	-	-	2,188	-	2,188
2020-09-15	2,180	2,190	2,180	2,188	1,500	2,188
2020-09-14	2,160	2,177	2,160	2,177	400	2,177
2020-09-11	2,152	2,160	2,149	2,156	2,800	2,156
2020-09-10	2,150	2,158	2,150	2,152	19,700	2,152
2020-09-09	2,153	2,168	2,140	2,140	10,800	2,140
2020-09-08	2,226	2,226	2,175	2,175	300	2,175
2020-09-07	2,200	2,235	2,176	2,176	2,800	2,176
2020-09-04	2,190	2,190	2,190	2,190	100	2,190
2020-09-03	2,170	2,200	2,170	2,200	1,300	2,200
2020-09-02	-	-	-	2,190	-	2,190
2020-09-01	-	-	-	2,190	-	2,190
2020-08-31	2,175	2,190	2,175	2,190	1,700	2,190
2020-08-28	2,152	2,200	2,150	2,175	3,500	2,175
2020-08-27	2,224	2,262	2,202	2,202	600	2,202
2020-08-26	2,209	2,224	2,194	2,224	500	2,224
2020-08-25	2,176	2,221	2,176	2,191	500	2,191
2020-08-24	2,221	2,221	2,171	2,175	2,900	2,175
2020-08-21	2,213	2,221	2,212	2,221	500	2,221
2020-08-20	2,180	2,182	2,180	2,182	700	2,182
2020-08-19	2,171	2,221	2,171	2,191	600	2,191
2020-08-18	2,151	2,205	2,150	2,165	2,100	2,165
2020-08-17	2,230	2,230	2,149	2,160	3,600	2,160
2020-08-14	2,228	2,240	2,228	2,230	2,300	2,230
2020-08-13	2,316	2,344	2,316	2,328	900	2,328
2020-08-12	2,314	2,314	2,264	2,270	300	2,270
2020-08-11	2,117	2,239	2,117	2,216	2,300	2,216
2020-08-07	2,423	2,423	2,367	2,367	700	2,367
2020-08-06	2,409	2,421	2,409	2,420	1,100	2,420
2020-08-05	2,400	2,407	2,400	2,407	1,500	2,407
2020-08-04	2,323	2,428	2,323	2,400	2,600	2,400
2020-08-03	2,475	2,475	2,425	2,473	400	2,473
2020-07-31	2,479	2,479	2,479	2,479	300	2,479
2020-07-30	-	-	-	2,480	-	2,480
2020-07-29	2,480	2,480	2,480	2,480	100	2,480
2020-07-28	-	-	-	2,486	-	2,486
2020-07-27	2,483	2,486	2,483	2,486	200	2,486
2020-07-22	2,509	2,509	2,483	2,483	10,000	2,483
2020-07-21	2,500	2,500	2,479	2,493	3,300	2,493
2020-07-20	2,512	2,512	2,495	2,495	1,800	2,495
2020-07-17	2,431	2,462	2,431	2,462	700	2,462
2020-07-16	2,400	2,425	2,356	2,405	5,900	2,405
2020-07-15	2,595	2,595	2,481	2,500	9,600	2,500
2020-07-14	2,490	2,568	2,490	2,531	2,500	2,531
2020-07-13	2,450	2,479	2,441	2,479	400	2,479
2020-07-10	2,401	2,422	2,401	2,422	500	2,422
2020-07-09	2,450	2,500	2,447	2,500	1,300	2,500
2020-07-08	2,423	2,450	2,423	2,450	1,000	2,450
2020-07-07	2,397	2,424	2,397	2,424	400	2,424
2020-07-06	2,389	2,389	2,389	2,389	900	2,389
2020-07-03	2,430	2,439	2,430	2,439	400	2,439
2020-07-02	-	-	-	2,436	-	2,436
2020-07-01	2,436	2,436	2,436	2,436	100	2,436
2020-06-30	2,439	2,439	2,420	2,420	200	2,420
2020-06-29	2,380	2,483	2,380	2,439	1,600	2,439
2020-06-26	2,550	2,551	2,480	2,480	1,000	2,480
2020-06-25	2,526	2,526	2,526	2,526	200	2,526
2020-06-24	2,600	2,600	2,541	2,541	1,100	2,541
2020-06-23	2,500	2,590	2,500	2,589	1,500	2,589
2020-06-22	2,465	2,490	2,465	2,490	300	2,490
2020-06-19	-	-	-	2,444	-	2,444
2020-06-18	2,444	2,444	2,444	2,444	100	2,444
2020-06-17	2,420	2,420	2,415	2,415	200	2,415
2020-06-16	2,436	2,483	2,420	2,420	500	2,420
2020-06-15	2,587	2,587	2,486	2,486	2,600	2,486
2020-06-12	2,390	2,390	2,390	2,390	400	2,390
2020-06-11	2,456	2,456	2,436	2,436	700	2,436
2020-06-10	2,422	2,440	2,422	2,440	500	2,440
2020-06-09	2,425	2,450	2,425	2,450	200	2,450
2020-06-08	2,445	2,450	2,445	2,450	300	2,450
2020-06-05	-	-	-	2,440	-	2,440
2020-06-04	-	-	-	2,440	-	2,440
2020-06-03	2,490	2,490	2,440	2,440	200	2,440
2020-06-02	-	-	-	2,449	-	2,449
2020-06-01	2,482	2,482	2,374	2,449	1,000	2,449
2020-05-29	2,527	2,527	2,482	2,482	500	2,482
2020-05-28	2,401	2,510	2,401	2,477	1,700	2,477
2020-05-27	-	-	-	2,439	-	2,439
2020-05-26	2,420	2,439	2,420	2,439	200	2,439
2020-05-25	-	-	-	2,410	-	2,410
2020-05-22	2,460	2,460	2,410	2,410	800	2,410
2020-05-21	2,397	2,398	2,389	2,389	300	2,389
2020-05-20	2,380	2,380	2,352	2,370	400	2,370
2020-05-19	2,378	2,378	2,355	2,355	300	2,355
2020-05-18	2,426	2,426	2,376	2,376	300	2,376
2020-05-15	2,440	2,441	2,326	2,326	2,700	2,326
2020-05-14	2,389	2,412	2,389	2,411	1,100	2,411
2020-05-13	2,371	2,371	2,362	2,371	800	2,371
2020-05-12	2,363	2,422	2,363	2,400	1,700	2,400
2020-05-11	2,400	2,400	2,334	2,350	3,000	2,350
2020-05-08	2,400	2,439	2,400	2,439	300	2,439
2020-05-07	2,400	2,400	2,377	2,400	400	2,400
2020-05-01	2,349	2,412	2,349	2,400	1,300	2,400
2020-04-30	2,546	2,546	2,344	2,399	2,700	2,399
2020-04-28	2,405	2,682	2,405	2,494	10,000	2,494
2020-04-27	2,199	2,205	2,199	2,205	400	2,205
2020-04-24	2,199	2,199	2,199	2,199	1,100	2,199
2020-04-23	2,150	2,180	2,135	2,179	800	2,179
2020-04-22	2,100	2,150	2,100	2,150	2,200	2,150
2020-04-21	2,131	2,149	2,090	2,090	2,300	2,090
2020-04-20	2,146	2,146	2,146	2,146	100	2,146
2020-04-17	2,151	2,155	2,151	2,155	400	2,155
2020-04-16	2,147	2,147	2,147	2,147	100	2,147
2020-04-15	2,148	2,195	2,146	2,147	1,700	2,147
2020-04-14	2,100	2,114	2,100	2,114	200	2,114
2020-04-13	-	-	-	2,036	-	2,036
2020-04-10	2,041	2,109	2,036	2,036	700	2,036
2020-04-09	2,022	2,072	2,022	2,031	300	2,031
2020-04-08	2,019	2,088	2,019	2,072	500	2,072
2020-04-07	-	-	-	2,019	-	2,019
2020-04-06	1,979	2,019	1,979	2,019	200	2,019
2020-04-03	2,080	2,080	2,080	2,080	100	2,080
2020-04-02	2,050	2,100	2,050	2,080	600	2,080
2020-04-01	2,100	2,100	2,100	2,100	100	2,100
2020-03-31	2,050	2,100	2,050	2,100	700	2,100
2020-03-30	2,020	2,150	1,970	2,150	1,100	2,150
2020-03-27	-	-	-	2,293	-	2,293
2020-03-26	-	-	-	2,293	-	2,293
2020-03-25	2,293	2,293	2,293	2,293	100	2,293
2020-03-24	2,249	2,249	2,150	2,150	900	2,150
2020-03-23	2,000	2,101	2,000	2,099	1,300	2,099
2020-03-19	2,131	2,149	2,099	2,100	1,700	2,100
2020-03-18	2,101	2,101	2,101	2,101	100	2,101
2020-03-17	2,100	2,100	2,100	2,100	100	2,100
2020-03-16	2,242	2,242	2,235	2,235	700	2,235
2020-03-13	1,901	2,042	1,888	2,042	8,500	2,042
2020-03-12	1,994	2,077	1,979	2,063	4,600	2,063
2020-03-11	1,982	2,075	1,982	2,075	1,200	2,075
2020-03-10	1,969	2,082	1,959	2,082	1,400	2,082
2020-03-09	2,100	2,150	2,095	2,119	3,700	2,119
2020-03-06	2,199	2,199	2,150	2,150	1,700	2,150
2020-03-05	2,150	2,180	2,105	2,180	3,900	2,180
2020-03-04	2,200	2,200	2,150	2,150	200	2,150
2020-03-03	2,221	2,221	2,171	2,220	1,100	2,220
2020-03-02	2,127	2,250	2,127	2,211	1,600	2,211
2020-02-28	2,336	2,336	2,200	2,200	3,900	2,200
2020-02-27	2,384	2,392	2,286	2,286	1,100	2,286
2020-02-26	2,415	2,463	2,410	2,463	900	2,463
2020-02-25	2,464	2,464	2,438	2,438	600	2,438
2020-02-21	2,549	2,549	2,515	2,515	1,000	2,515
2020-02-20	2,507	2,520	2,507	2,518	1,400	2,518
2020-02-19	2,461	2,507	2,461	2,507	1,000	2,507
2020-02-18	2,510	2,510	2,457	2,461	2,300	2,461
2020-02-17	2,570	2,570	2,509	2,514	1,300	2,514
2020-02-14	2,550	2,574	2,531	2,574	400	2,574
2020-02-13	2,550	2,565	2,550	2,560	500	2,560
2020-02-12	2,564	2,564	2,511	2,550	900	2,550
2020-02-10	2,644	2,644	2,565	2,565	4,700	2,565
2020-02-07	2,649	2,649	2,475	2,510	2,000	2,510
2020-02-06	2,566	2,640	2,516	2,600	1,000	2,600
2020-02-05	2,512	2,512	2,462	2,512	300	2,512
2020-02-04	2,484	2,534	2,412	2,412	600	2,412
2020-02-03	2,390	2,390	2,340	2,384	2,700	2,384
2020-01-31	2,427	2,427	2,380	2,411	600	2,411
2020-01-30	2,458	2,458	2,381	2,381	1,200	2,381
2020-01-29	2,475	2,497	2,465	2,465	700	2,465
2020-01-28	2,450	2,468	2,420	2,452	2,000	2,452
2020-01-27	2,571	2,571	2,512	2,512	1,600	2,512
2020-01-24	2,620	2,620	2,568	2,600	1,300	2,600
2020-01-23	2,611	2,615	2,584	2,615	700	2,615
2020-01-22	2,584	2,626	2,576	2,624	1,600	2,624
2020-01-21	2,682	2,682	2,600	2,624	2,000	2,624
2020-01-20	2,549	2,682	2,549	2,682	2,500	2,682
2020-01-17	2,564	2,599	2,525	2,530	2,800	2,530
2020-01-16	2,559	2,559	2,514	2,514	500	2,514
2020-01-15	2,505	2,510	2,505	2,510	1,600	2,510
2020-01-14	2,519	2,519	2,501	2,518	1,300	2,518
2020-01-10	2,500	2,500	2,469	2,469	800	2,469
2020-01-09	2,526	2,526	2,490	2,490	500	2,490
2020-01-08	2,521	2,521	2,476	2,476	300	2,476
2020-01-07	2,464	2,548	2,464	2,471	1,700	2,471
2020-01-06	2,510	2,510	2,503	2,509	700	2,509

分割・併合履歴：なし

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]