1. HOME >
  2. 株価時系列 >
  3. 1736 >
  4. 2020年

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
2020-12-302,2632,2792,2632,2784002,278
2020-12-292,2462,2702,2462,2637002,263
2020-12-282,2062,2462,2062,2463002,246
2020-12-25---2,291-2,291
2020-12-242,2912,2912,2912,2911,1002,291
2020-12-232,2102,2472,2102,2473,3002,247
2020-12-222,2002,2212,1992,2211,6002,221
2020-12-212,2002,2002,2002,2002002,200
2020-12-182,2222,2222,2002,2001,8002,200
2020-12-172,2242,2242,2222,2227002,222
2020-12-162,2002,2452,2002,2251,0002,225
2020-12-152,2002,2002,2002,2001,4002,200
2020-12-142,2302,2302,2202,2297002,229
2020-12-112,2002,2102,2002,2107002,210
2020-12-102,2102,2102,2002,2001,4002,200
2020-12-092,2002,2102,2002,2101,1002,210
2020-12-082,1902,2002,1902,2004002,200
2020-12-072,2072,2072,2052,2052002,205
2020-12-042,2402,2402,2062,2141,8002,214
2020-12-032,2252,2252,2202,2236002,223
2020-12-022,2232,2232,2232,2231002,223
2020-12-012,2012,2012,2012,2013002,201
2020-11-302,2502,2502,2012,2015002,201
2020-11-272,2002,2002,2002,2001002,200
2020-11-262,2052,2102,2002,2007002,200
2020-11-252,2052,2052,2052,2051002,205
2020-11-242,1882,2052,1882,2053,5002,205
2020-11-202,2052,2122,1912,2125002,212
2020-11-192,2022,2052,2022,2052002,205
2020-11-182,2022,2022,2022,2021002,202
2020-11-172,2002,2022,2002,2023002,202
2020-11-162,2002,2362,2002,2002,0002,200
2020-11-132,2002,2122,2002,2065002,206
2020-11-122,2002,2082,2002,2001,4002,200
2020-11-112,2002,2012,2002,2005002,200
2020-11-10---2,200-2,200
2020-11-092,2952,3502,2002,2001,9002,200
2020-11-062,2102,2492,1992,1991,7002,199
2020-11-052,2102,2102,2102,2101002,210
2020-11-042,2002,2002,2002,2002002,200
2020-11-022,1882,1882,1852,1852002,185
2020-10-302,2082,2082,1992,1996002,199
2020-10-292,2182,2222,2182,2222002,222
2020-10-282,2182,2182,2182,2181002,218
2020-10-27---2,218-2,218
2020-10-262,2182,2182,2182,2181002,218
2020-10-232,2182,2182,2182,2188002,218
2020-10-222,2322,2322,2312,2324002,232
2020-10-212,2202,2202,2072,2074002,207
2020-10-202,2042,2172,2042,2172002,217
2020-10-19---2,200-2,200
2020-10-162,2502,2502,2002,2002002,200
2020-10-152,2002,2032,1592,2001,3002,200
2020-10-142,2222,2222,2002,2006002,200
2020-10-132,1722,1722,1722,1721002,172
2020-10-122,2002,2012,2002,2016002,201
2020-10-092,2092,2412,2092,2414002,241
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
2020-10-022,2022,2022,2022,2021002,202
2020-09-302,2572,2572,2492,2494002,249
2020-09-292,2002,3002,2002,2152,3002,215
2020-09-282,2002,2002,2002,2001002,200
2020-09-25---2,220-2,220
2020-09-242,2202,2202,2162,2201,5002,220
2020-09-232,1982,1982,1982,1981002,198
2020-09-182,1502,1802,1502,1772,2002,177
2020-09-172,2002,2002,2002,2003002,200
2020-09-16---2,188-2,188
2020-09-152,1802,1902,1802,1881,5002,188
2020-09-142,1602,1772,1602,1774002,177
2020-09-112,1522,1602,1492,1562,8002,156
2020-09-102,1502,1582,1502,15219,7002,152
2020-09-092,1532,1682,1402,14010,8002,140
2020-09-082,2262,2262,1752,1753002,175
2020-09-072,2002,2352,1762,1762,8002,176
2020-09-042,1902,1902,1902,1901002,190
2020-09-032,1702,2002,1702,2001,3002,200
2020-09-02---2,190-2,190
2020-09-01---2,190-2,190
2020-08-312,1752,1902,1752,1901,7002,190
2020-08-282,1522,2002,1502,1753,5002,175
2020-08-272,2242,2622,2022,2026002,202
2020-08-262,2092,2242,1942,2245002,224
2020-08-252,1762,2212,1762,1915002,191
2020-08-242,2212,2212,1712,1752,9002,175
2020-08-212,2132,2212,2122,2215002,221
2020-08-202,1802,1822,1802,1827002,182
2020-08-192,1712,2212,1712,1916002,191
2020-08-182,1512,2052,1502,1652,1002,165
2020-08-172,2302,2302,1492,1603,6002,160
2020-08-142,2282,2402,2282,2302,3002,230
2020-08-132,3162,3442,3162,3289002,328
2020-08-122,3142,3142,2642,2703002,270
2020-08-112,1172,2392,1172,2162,3002,216
2020-08-072,4232,4232,3672,3677002,367
2020-08-062,4092,4212,4092,4201,1002,420
2020-08-052,4002,4072,4002,4071,5002,407
2020-08-042,3232,4282,3232,4002,6002,400
2020-08-032,4752,4752,4252,4734002,473
2020-07-312,4792,4792,4792,4793002,479
2020-07-30---2,480-2,480
2020-07-292,4802,4802,4802,4801002,480
2020-07-28---2,486-2,486
2020-07-272,4832,4862,4832,4862002,486
2020-07-222,5092,5092,4832,48310,0002,483
2020-07-212,5002,5002,4792,4933,3002,493
2020-07-202,5122,5122,4952,4951,8002,495
2020-07-172,4312,4622,4312,4627002,462
2020-07-162,4002,4252,3562,4055,9002,405
2020-07-152,5952,5952,4812,5009,6002,500
2020-07-142,4902,5682,4902,5312,5002,531
2020-07-132,4502,4792,4412,4794002,479
2020-07-102,4012,4222,4012,4225002,422
2020-07-092,4502,5002,4472,5001,3002,500
2020-07-082,4232,4502,4232,4501,0002,450
2020-07-072,3972,4242,3972,4244002,424
2020-07-062,3892,3892,3892,3899002,389
2020-07-032,4302,4392,4302,4394002,439
2020-07-02---2,436-2,436
2020-07-012,4362,4362,4362,4361002,436
2020-06-302,4392,4392,4202,4202002,420
2020-06-292,3802,4832,3802,4391,6002,439
2020-06-262,5502,5512,4802,4801,0002,480
2020-06-252,5262,5262,5262,5262002,526
2020-06-242,6002,6002,5412,5411,1002,541
2020-06-232,5002,5902,5002,5891,5002,589
2020-06-222,4652,4902,4652,4903002,490
2020-06-19---2,444-2,444
2020-06-182,4442,4442,4442,4441002,444
2020-06-172,4202,4202,4152,4152002,415
2020-06-162,4362,4832,4202,4205002,420
2020-06-152,5872,5872,4862,4862,6002,486
2020-06-122,3902,3902,3902,3904002,390
2020-06-112,4562,4562,4362,4367002,436
2020-06-102,4222,4402,4222,4405002,440
2020-06-092,4252,4502,4252,4502002,450
2020-06-082,4452,4502,4452,4503002,450
2020-06-05---2,440-2,440
2020-06-04---2,440-2,440
2020-06-032,4902,4902,4402,4402002,440
2020-06-02---2,449-2,449
2020-06-012,4822,4822,3742,4491,0002,449
2020-05-292,5272,5272,4822,4825002,482
2020-05-282,4012,5102,4012,4771,7002,477
2020-05-27---2,439-2,439
2020-05-262,4202,4392,4202,4392002,439
2020-05-25---2,410-2,410
2020-05-222,4602,4602,4102,4108002,410
2020-05-212,3972,3982,3892,3893002,389
2020-05-202,3802,3802,3522,3704002,370
2020-05-192,3782,3782,3552,3553002,355
2020-05-182,4262,4262,3762,3763002,376
2020-05-152,4402,4412,3262,3262,7002,326
2020-05-142,3892,4122,3892,4111,1002,411
2020-05-132,3712,3712,3622,3718002,371
2020-05-122,3632,4222,3632,4001,7002,400
2020-05-112,4002,4002,3342,3503,0002,350
2020-05-082,4002,4392,4002,4393002,439
2020-05-072,4002,4002,3772,4004002,400
2020-05-012,3492,4122,3492,4001,3002,400
2020-04-302,5462,5462,3442,3992,7002,399
2020-04-282,4052,6822,4052,49410,0002,494
2020-04-272,1992,2052,1992,2054002,205
2020-04-242,1992,1992,1992,1991,1002,199
2020-04-232,1502,1802,1352,1798002,179
2020-04-222,1002,1502,1002,1502,2002,150
2020-04-212,1312,1492,0902,0902,3002,090
2020-04-202,1462,1462,1462,1461002,146
2020-04-172,1512,1552,1512,1554002,155
2020-04-162,1472,1472,1472,1471002,147
2020-04-152,1482,1952,1462,1471,7002,147
2020-04-142,1002,1142,1002,1142002,114
2020-04-13---2,036-2,036
2020-04-102,0412,1092,0362,0367002,036
2020-04-092,0222,0722,0222,0313002,031
2020-04-082,0192,0882,0192,0725002,072
2020-04-07---2,019-2,019
2020-04-061,9792,0191,9792,0192002,019
2020-04-032,0802,0802,0802,0801002,080
2020-04-022,0502,1002,0502,0806002,080
2020-04-012,1002,1002,1002,1001002,100
2020-03-312,0502,1002,0502,1007002,100
2020-03-302,0202,1501,9702,1501,1002,150
2020-03-27---2,293-2,293
2020-03-26---2,293-2,293
2020-03-252,2932,2932,2932,2931002,293
2020-03-242,2492,2492,1502,1509002,150
2020-03-232,0002,1012,0002,0991,3002,099
2020-03-192,1312,1492,0992,1001,7002,100
2020-03-182,1012,1012,1012,1011002,101
2020-03-172,1002,1002,1002,1001002,100
2020-03-162,2422,2422,2352,2357002,235
2020-03-131,9012,0421,8882,0428,5002,042
2020-03-121,9942,0771,9792,0634,6002,063
2020-03-111,9822,0751,9822,0751,2002,075
2020-03-101,9692,0821,9592,0821,4002,082
2020-03-092,1002,1502,0952,1193,7002,119
2020-03-062,1992,1992,1502,1501,7002,150
2020-03-052,1502,1802,1052,1803,9002,180
2020-03-042,2002,2002,1502,1502002,150
2020-03-032,2212,2212,1712,2201,1002,220
2020-03-022,1272,2502,1272,2111,6002,211
2020-02-282,3362,3362,2002,2003,9002,200
2020-02-272,3842,3922,2862,2861,1002,286
2020-02-262,4152,4632,4102,4639002,463
2020-02-252,4642,4642,4382,4386002,438
2020-02-212,5492,5492,5152,5151,0002,515
2020-02-202,5072,5202,5072,5181,4002,518
2020-02-192,4612,5072,4612,5071,0002,507
2020-02-182,5102,5102,4572,4612,3002,461
2020-02-172,5702,5702,5092,5141,3002,514
2020-02-142,5502,5742,5312,5744002,574
2020-02-132,5502,5652,5502,5605002,560
2020-02-122,5642,5642,5112,5509002,550
2020-02-102,6442,6442,5652,5654,7002,565
2020-02-072,6492,6492,4752,5102,0002,510
2020-02-062,5662,6402,5162,6001,0002,600
2020-02-052,5122,5122,4622,5123002,512
2020-02-042,4842,5342,4122,4126002,412
2020-02-032,3902,3902,3402,3842,7002,384
2020-01-312,4272,4272,3802,4116002,411
2020-01-302,4582,4582,3812,3811,2002,381
2020-01-292,4752,4972,4652,4657002,465
2020-01-282,4502,4682,4202,4522,0002,452
2020-01-272,5712,5712,5122,5121,6002,512
2020-01-242,6202,6202,5682,6001,3002,600
2020-01-232,6112,6152,5842,6157002,615
2020-01-222,5842,6262,5762,6241,6002,624
2020-01-212,6822,6822,6002,6242,0002,624
2020-01-202,5492,6822,5492,6822,5002,682
2020-01-172,5642,5992,5252,5302,8002,530
2020-01-162,5592,5592,5142,5145002,514
2020-01-152,5052,5102,5052,5101,6002,510
2020-01-142,5192,5192,5012,5181,3002,518
2020-01-102,5002,5002,4692,4698002,469
2020-01-092,5262,5262,4902,4905002,490
2020-01-082,5212,5212,4762,4763002,476
2020-01-072,4642,5482,4642,4711,7002,471
2020-01-062,5102,5102,5032,5097002,509

分割・併合履歴 ： なし