3672 (株)オルトプラス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 2,406 | 2,441 | 2,401 | 2,422 | 90,300 | 2,422 |
| 2013-12-27 | 2,420 | 2,440 | 2,386 | 2,400 | 77,000 | 2,400 |
| 2013-12-26 | 2,410 | 2,455 | 2,386 | 2,452 | 111,500 | 2,452 |
| 2013-12-25 | 2,340 | 2,444 | 2,340 | 2,394 | 186,500 | 2,394 |
| 2013-12-24 | 2,490 | 2,490 | 2,358 | 2,370 | 123,300 | 2,370 |
| 2013-12-20 | 2,499 | 2,545 | 2,450 | 2,475 | 172,200 | 2,475 |
| 2013-12-19 | 2,420 | 2,500 | 2,410 | 2,465 | 154,800 | 2,465 |
| 2013-12-18 | 2,370 | 2,420 | 2,350 | 2,385 | 81,900 | 2,385 |
| 2013-12-17 | 2,326 | 2,452 | 2,326 | 2,398 | 131,400 | 2,398 |
| 2013-12-16 | 2,428 | 2,470 | 2,311 | 2,326 | 164,300 | 2,326 |
| 2013-12-13 | 2,395 | 2,456 | 2,378 | 2,383 | 132,900 | 2,383 |
| 2013-12-12 | 2,435 | 2,515 | 2,397 | 2,418 | 205,000 | 2,418 |
| 2013-12-11 | 2,720 | 2,729 | 2,445 | 2,485 | 325,100 | 2,485 |
| 2013-12-10 | 5,340 | 5,650 | 5,150 | 5,450 | 285,700 | 2,725 |
| 2013-12-09 | 5,100 | 5,440 | 5,050 | 5,440 | 239,000 | 2,720 |
| 2013-12-06 | 5,000 | 5,130 | 4,910 | 5,050 | 95,200 | 2,525 |
| 2013-12-05 | 4,980 | 5,180 | 4,910 | 5,110 | 212,800 | 2,555 |
| 2013-12-04 | 4,750 | 4,865 | 4,665 | 4,850 | 108,400 | 2,425 |
| 2013-12-03 | 5,230 | 5,290 | 4,830 | 4,865 | 286,200 | 2,432.50 |
| 2013-12-02 | 4,480 | 5,000 | 4,450 | 5,000 | 191,100 | 2,500 |
| 2013-11-29 | 4,340 | 4,475 | 4,325 | 4,450 | 58,100 | 2,225 |
| 2013-11-28 | 4,375 | 4,435 | 4,300 | 4,390 | 62,100 | 2,195 |
| 2013-11-27 | 4,500 | 4,570 | 4,350 | 4,350 | 98,500 | 2,175 |
| 2013-11-26 | 4,320 | 4,495 | 4,300 | 4,495 | 84,900 | 2,247.50 |
| 2013-11-25 | 4,380 | 4,440 | 4,265 | 4,290 | 77,200 | 2,145 |
| 2013-11-22 | 4,490 | 4,530 | 4,330 | 4,415 | 147,400 | 2,207.50 |
| 2013-11-21 | 4,620 | 4,620 | 4,515 | 4,515 | 50,800 | 2,257.50 |
| 2013-11-20 | 4,615 | 4,660 | 4,510 | 4,570 | 96,300 | 2,285 |
| 2013-11-19 | 4,675 | 4,710 | 4,585 | 4,600 | 86,100 | 2,300 |
| 2013-11-18 | 4,725 | 4,730 | 4,640 | 4,650 | 77,000 | 2,325 |
| 2013-11-15 | 4,730 | 4,785 | 4,660 | 4,665 | 97,800 | 2,332.50 |
| 2013-11-14 | 4,700 | 4,950 | 4,700 | 4,760 | 136,200 | 2,380 |
| 2013-11-13 | 4,705 | 4,950 | 4,640 | 4,740 | 204,600 | 2,370 |
| 2013-11-12 | 4,800 | 4,860 | 4,620 | 4,715 | 257,500 | 2,357.50 |
| 2013-11-11 | 5,210 | 5,820 | 4,820 | 4,885 | 1,151,800 | 2,442.50 |
| 2013-11-08 | 5,100 | 5,220 | 4,915 | 5,220 | 475,600 | 2,610 |
| 2013-11-07 | 4,350 | 4,650 | 4,320 | 4,515 | 189,400 | 2,257.50 |
| 2013-11-06 | 4,400 | 4,435 | 4,270 | 4,290 | 92,100 | 2,145 |
| 2013-11-05 | 4,410 | 4,470 | 4,260 | 4,460 | 72,500 | 2,230 |
| 2013-11-01 | 4,600 | 4,620 | 4,300 | 4,410 | 123,600 | 2,205 |
| 2013-10-31 | 4,755 | 4,775 | 4,500 | 4,505 | 106,400 | 2,252.50 |
| 2013-10-30 | 4,900 | 4,940 | 4,570 | 4,690 | 192,200 | 2,345 |
| 2013-10-29 | 5,140 | 5,310 | 4,950 | 5,050 | 201,700 | 2,525 |
| 2013-10-28 | 5,990 | 6,000 | 5,020 | 5,140 | 453,400 | 2,570 |
| 2013-10-25 | 6,160 | 6,310 | 5,750 | 5,940 | 584,500 | 2,970 |
| 2013-10-24 | 5,580 | 6,080 | 5,500 | 6,000 | 1,138,000 | 3,000 |
| 2013-10-23 | 5,180 | 5,790 | 5,140 | 5,390 | 686,500 | 2,695 |
| 2013-10-22 | 5,510 | 5,870 | 5,080 | 5,230 | 924,400 | 2,615 |
| 2013-10-21 | 4,430 | 5,070 | 4,405 | 5,070 | 474,000 | 2,535 |
| 2013-10-18 | 4,345 | 4,390 | 4,340 | 4,370 | 23,700 | 2,185 |
| 2013-10-17 | 4,415 | 4,430 | 4,340 | 4,345 | 37,900 | 2,172.50 |
| 2013-10-16 | 4,375 | 4,485 | 4,330 | 4,345 | 56,800 | 2,172.50 |
| 2013-10-15 | 4,465 | 4,465 | 4,360 | 4,425 | 53,300 | 2,212.50 |
| 2013-10-11 | 4,385 | 4,410 | 4,325 | 4,325 | 47,400 | 2,162.50 |
| 2013-10-10 | 4,390 | 4,435 | 4,320 | 4,330 | 38,900 | 2,165 |
| 2013-10-09 | 4,170 | 4,375 | 4,135 | 4,330 | 53,200 | 2,165 |
| 2013-10-08 | 4,175 | 4,330 | 4,150 | 4,230 | 62,000 | 2,115 |
| 2013-10-07 | 4,390 | 4,520 | 4,250 | 4,260 | 84,500 | 2,130 |
| 2013-10-04 | 4,560 | 4,580 | 4,425 | 4,460 | 68,500 | 2,230 |
| 2013-10-03 | 4,515 | 4,590 | 4,440 | 4,560 | 96,500 | 2,280 |
| 2013-10-02 | 4,600 | 4,680 | 4,405 | 4,550 | 179,400 | 2,275 |
| 2013-10-01 | 4,380 | 4,625 | 4,360 | 4,400 | 109,400 | 2,200 |
| 2013-09-30 | 4,520 | 4,550 | 4,340 | 4,400 | 80,800 | 2,200 |
| 2013-09-27 | 4,370 | 4,640 | 4,370 | 4,520 | 156,500 | 2,260 |
| 2013-09-26 | 4,160 | 4,350 | 4,105 | 4,270 | 43,100 | 2,135 |
| 2013-09-25 | 4,360 | 4,390 | 4,255 | 4,255 | 66,000 | 2,127.50 |
| 2013-09-24 | 4,375 | 4,435 | 4,310 | 4,360 | 59,000 | 2,180 |
| 2013-09-20 | 4,650 | 4,655 | 4,390 | 4,465 | 95,800 | 2,232.50 |
| 2013-09-19 | 4,835 | 4,850 | 4,600 | 4,615 | 174,300 | 2,307.50 |
| 2013-09-18 | 4,595 | 4,830 | 4,520 | 4,765 | 216,600 | 2,382.50 |
| 2013-09-17 | 4,750 | 4,785 | 4,555 | 4,670 | 171,900 | 2,335 |
| 2013-09-13 | 4,300 | 4,525 | 4,240 | 4,525 | 194,900 | 2,262.50 |
| 2013-09-12 | 4,265 | 4,370 | 4,210 | 4,270 | 75,500 | 2,135 |
| 2013-09-11 | 4,145 | 4,320 | 4,065 | 4,285 | 96,300 | 2,142.50 |
| 2013-09-10 | 4,255 | 4,280 | 4,150 | 4,160 | 82,000 | 2,080 |
| 2013-09-09 | 4,390 | 4,395 | 4,125 | 4,325 | 98,100 | 2,162.50 |
| 2013-09-06 | 4,620 | 4,700 | 4,170 | 4,250 | 249,600 | 2,125 |
| 2013-09-05 | 4,380 | 4,700 | 4,365 | 4,550 | 425,400 | 2,275 |
| 2013-09-04 | 4,250 | 4,430 | 4,205 | 4,275 | 163,000 | 2,137.50 |
| 2013-09-03 | 3,940 | 4,335 | 3,935 | 4,240 | 145,000 | 2,120 |
| 2013-09-02 | 4,000 | 4,005 | 3,860 | 3,915 | 89,600 | 1,957.50 |
| 2013-08-30 | 3,990 | 4,050 | 3,925 | 4,035 | 55,500 | 2,017.50 |
| 2013-08-29 | 4,065 | 4,140 | 3,905 | 3,940 | 67,700 | 1,970 |
| 2013-08-28 | 3,935 | 4,195 | 3,935 | 3,995 | 137,600 | 1,997.50 |
| 2013-08-27 | 3,960 | 4,400 | 3,905 | 4,090 | 161,000 | 2,045 |
| 2013-08-26 | 4,010 | 4,065 | 3,900 | 4,000 | 98,700 | 2,000 |
| 2013-08-23 | 4,320 | 4,330 | 4,080 | 4,080 | 52,400 | 2,040 |
| 2013-08-22 | 4,270 | 4,300 | 4,160 | 4,180 | 70,500 | 2,090 |
| 2013-08-21 | 4,265 | 4,620 | 4,260 | 4,395 | 236,600 | 2,197.50 |
| 2013-08-20 | 4,355 | 4,385 | 4,240 | 4,290 | 62,500 | 2,145 |
| 2013-08-19 | 4,580 | 4,590 | 4,330 | 4,410 | 117,500 | 2,205 |
| 2013-08-16 | 4,630 | 4,715 | 4,435 | 4,530 | 328,400 | 2,265 |
| 2013-08-15 | 4,410 | 4,670 | 4,230 | 4,380 | 220,800 | 2,190 |
| 2013-08-14 | 4,365 | 4,915 | 4,320 | 4,590 | 501,800 | 2,295 |
| 2013-08-13 | 4,050 | 4,560 | 3,900 | 4,435 | 351,200 | 2,217.50 |
| 2013-08-12 | 4,225 | 4,270 | 3,850 | 3,860 | 145,400 | 1,930 |
| 2013-08-09 | 4,440 | 4,500 | 4,140 | 4,295 | 155,900 | 2,147.50 |
| 2013-08-08 | 4,585 | 4,780 | 4,130 | 4,300 | 477,800 | 2,150 |
| 2013-08-07 | 5,110 | 5,240 | 4,725 | 4,725 | 485,300 | 2,362.50 |
| 2013-08-06 | 4,850 | 5,190 | 4,830 | 5,110 | 458,000 | 2,555 |
| 2013-08-05 | 4,835 | 5,170 | 4,710 | 4,870 | 527,000 | 2,435 |
| 2013-08-02 | 5,170 | 5,290 | 4,870 | 4,870 | 1,264,900 | 2,435 |
| 2013-08-01 | 5,870 | 5,870 | 5,870 | 5,870 | 16,400 | 2,935 |
| 2013-07-31 | 7,500 | 8,420 | 6,560 | 6,870 | 1,472,300 | 3,435 |
| 2013-07-30 | 7,590 | 8,310 | 6,690 | 7,800 | 1,459,100 | 3,900 |
| 2013-07-29 | 9,400 | 9,760 | 7,610 | 8,190 | 1,835,000 | 4,095 |
| 2013-07-26 | 7,150 | 8,500 | 7,020 | 8,500 | 1,786,800 | 4,250 |
| 2013-07-25 | 6,200 | 7,000 | 6,130 | 7,000 | 1,127,300 | 3,500 |
| 2013-07-24 | 5,700 | 6,500 | 5,670 | 6,000 | 736,000 | 3,000 |
| 2013-07-23 | 5,560 | 5,630 | 5,430 | 5,500 | 89,800 | 2,750 |
| 2013-07-22 | 5,620 | 5,910 | 5,420 | 5,580 | 185,800 | 2,790 |
| 2013-07-19 | 5,800 | 6,130 | 5,200 | 5,520 | 476,900 | 2,760 |
| 2013-07-18 | 5,050 | 5,690 | 5,010 | 5,690 | 250,000 | 2,845 |
| 2013-07-17 | 5,010 | 5,050 | 4,950 | 4,990 | 76,200 | 2,495 |
| 2013-07-16 | 5,340 | 5,400 | 5,070 | 5,100 | 91,700 | 2,550 |
| 2013-07-12 | 5,060 | 5,280 | 4,995 | 5,250 | 161,400 | 2,625 |
| 2013-07-11 | 4,840 | 5,080 | 4,770 | 4,945 | 74,400 | 2,472.50 |
| 2013-07-10 | 5,160 | 5,540 | 4,940 | 5,010 | 217,400 | 2,505 |
| 2013-07-09 | 5,800 | 5,800 | 5,220 | 5,460 | 158,200 | 2,730 |
| 2013-07-08 | 5,810 | 6,080 | 5,580 | 5,700 | 333,100 | 2,850 |
| 2013-07-05 | 5,300 | 5,560 | 5,160 | 5,410 | 368,300 | 2,705 |
| 2013-07-04 | 5,000 | 5,050 | 4,805 | 4,960 | 108,900 | 2,480 |
| 2013-07-03 | 5,220 | 5,220 | 4,850 | 5,200 | 212,700 | 2,600 |
| 2013-07-02 | 5,680 | 5,760 | 5,000 | 5,300 | 479,400 | 2,650 |
| 2013-07-01 | 4,600 | 5,080 | 4,530 | 5,080 | 514,600 | 2,540 |
| 2013-06-28 | 3,765 | 4,380 | 3,750 | 4,380 | 243,600 | 2,190 |
| 2013-06-27 | 3,800 | 3,850 | 3,100 | 3,680 | 219,700 | 1,840 |
| 2013-06-26 | 4,410 | 4,470 | 3,650 | 3,680 | 313,000 | 1,840 |
| 2013-06-25 | 4,815 | 4,850 | 4,215 | 4,350 | 204,400 | 2,175 |
| 2013-06-24 | 5,080 | 5,090 | 4,740 | 4,775 | 147,700 | 2,387.50 |
| 2013-06-21 | 4,995 | 5,250 | 4,740 | 5,120 | 128,700 | 2,560 |
| 2013-06-20 | 5,400 | 5,590 | 5,250 | 5,300 | 103,100 | 2,650 |
| 2013-06-19 | 6,100 | 6,120 | 5,450 | 5,500 | 138,300 | 2,750 |
| 2013-06-18 | 6,020 | 6,230 | 5,820 | 5,890 | 236,600 | 2,945 |
| 2013-06-17 | 5,920 | 5,970 | 5,700 | 5,760 | 134,700 | 2,880 |
| 2013-06-14 | 6,300 | 6,370 | 5,840 | 5,980 | 250,300 | 2,990 |
| 2013-06-13 | 6,050 | 6,660 | 5,850 | 6,070 | 366,100 | 3,035 |
| 2013-06-12 | 6,050 | 6,430 | 5,870 | 6,290 | 489,200 | 3,145 |
| 2013-06-11 | 6,150 | 6,970 | 5,630 | 6,450 | 1,267,500 | 3,225 |
| 2013-06-10 | 5,700 | 6,100 | 5,530 | 6,100 | 536,700 | 3,050 |
| 2013-06-07 | 5,500 | 5,580 | 4,970 | 5,100 | 441,500 | 2,550 |
| 2013-06-06 | 7,140 | 7,320 | 5,950 | 5,970 | 557,300 | 2,985 |
| 2013-06-05 | 7,190 | 7,440 | 6,830 | 7,440 | 462,800 | 3,720 |
| 2013-06-04 | 6,490 | 6,750 | 6,250 | 6,440 | 172,400 | 3,220 |
| 2013-06-03 | 6,820 | 6,920 | 6,400 | 6,490 | 227,500 | 3,245 |
| 2013-05-31 | 7,600 | 7,600 | 7,000 | 7,130 | 254,700 | 3,565 |
| 2013-05-30 | 7,530 | 7,920 | 6,790 | 7,190 | 436,400 | 3,595 |
| 2013-05-29 | 8,930 | 9,600 | 7,810 | 8,130 | 823,900 | 4,065 |
| 2013-05-28 | 7,790 | 8,780 | 7,650 | 8,780 | 959,500 | 4,390 |
| 2013-05-27 | 6,700 | 7,820 | 6,280 | 7,260 | 881,900 | 3,630 |
| 2013-05-24 | 6,420 | 6,820 | 5,600 | 6,820 | 844,100 | 3,410 |
| 2013-05-23 | 7,450 | 7,930 | 5,820 | 5,820 | 694,000 | 2,910 |
| 2013-05-22 | 7,680 | 8,760 | 6,870 | 7,320 | 1,174,800 | 3,660 |
| 2013-05-21 | 9,000 | 9,070 | 7,980 | 7,980 | 468,300 | 3,990 |
| 2013-05-20 | 10,040 | 10,640 | 9,360 | 9,480 | 877,100 | 4,740 |
| 2013-05-17 | 9,030 | 10,390 | 8,880 | 9,140 | 1,827,500 | 4,570 |
| 2013-05-16 | 12,280 | 13,300 | 11,880 | 11,880 | 296,800 | 5,940 |
| 2013-05-15 | 15,470 | 16,570 | 10,680 | 15,880 | 1,208,500 | 7,940 |
| 2013-05-14 | 13,570 | 13,570 | 13,570 | 13,570 | 171,200 | 6,785 |
| 2013-05-13 | 10,570 | 10,570 | 10,570 | 10,570 | 11,700 | 5,285 |
| 2013-05-10 | 8,920 | 9,070 | 8,010 | 9,070 | 806,900 | 4,535 |
| 2013-05-09 | 6,670 | 7,570 | 6,170 | 7,570 | 756,800 | 3,785 |
| 2013-05-08 | 6,380 | 6,580 | 5,700 | 6,570 | 868,300 | 3,285 |
| 2013-05-07 | 5,300 | 5,580 | 5,050 | 5,580 | 335,400 | 2,790 |
| 2013-05-02 | 4,300 | 4,880 | 4,210 | 4,875 | 929,200 | 2,437.50 |
| 2013-05-01 | 4,065 | 4,450 | 4,030 | 4,180 | 380,900 | 2,090 |
| 2013-04-30 | 4,000 | 4,280 | 3,930 | 4,100 | 165,300 | 2,050 |
| 2013-04-26 | 4,115 | 4,115 | 3,880 | 3,985 | 122,100 | 1,992.50 |
| 2013-04-25 | 4,195 | 4,380 | 4,025 | 4,105 | 432,000 | 2,052.50 |
| 2013-04-24 | 3,810 | 4,095 | 3,715 | 4,095 | 163,200 | 2,047.50 |
| 2013-04-23 | 3,880 | 3,880 | 3,720 | 3,760 | 135,300 | 1,880 |
| 2013-04-22 | 4,040 | 4,055 | 3,855 | 3,915 | 161,700 | 1,957.50 |
| 2013-04-19 | 4,050 | 4,060 | 3,800 | 3,935 | 199,400 | 1,967.50 |
| 2013-04-18 | 3,675 | 4,295 | 3,670 | 3,880 | 659,900 | 1,940 |
| 2013-04-17 | 3,800 | 3,890 | 3,580 | 3,745 | 291,400 | 1,872.50 |
| 2013-04-16 | 3,500 | 3,800 | 3,430 | 3,735 | 202,000 | 1,867.50 |
| 2013-04-15 | 3,690 | 3,845 | 3,480 | 3,605 | 430,100 | 1,802.50 |
| 2013-04-12 | 3,295 | 3,760 | 3,040 | 3,485 | 728,500 | 1,742.50 |
| 2013-04-11 | 2,850 | 3,270 | 2,830 | 3,270 | 388,100 | 1,635 |
| 2013-04-10 | 2,802 | 2,803 | 2,702 | 2,767 | 101,300 | 1,383.50 |
| 2013-04-09 | 2,867 | 2,900 | 2,815 | 2,815 | 55,800 | 1,407.50 |
| 2013-04-08 | 2,899 | 2,962 | 2,820 | 2,860 | 60,200 | 1,430 |
| 2013-04-05 | 2,960 | 2,979 | 2,866 | 2,890 | 87,800 | 1,445 |
| 2013-04-04 | 2,892 | 2,947 | 2,842 | 2,860 | 93,000 | 1,430 |
| 2013-04-03 | 3,100 | 3,200 | 2,970 | 2,991 | 65,900 | 1,495.50 |
| 2013-04-02 | 2,970 | 3,165 | 2,751 | 3,080 | 98,800 | 1,540 |
| 2013-04-01 | 3,450 | 3,570 | 2,900 | 3,020 | 158,400 | 1,510 |
| 2013-03-29 | 3,400 | 3,675 | 3,295 | 3,500 | 218,900 | 1,750 |
| 2013-03-28 | 3,560 | 3,600 | 3,230 | 3,280 | 194,800 | 1,640 |
| 2013-03-27 | 3,630 | 3,770 | 3,520 | 3,545 | 159,100 | 1,772.50 |
| 2013-03-26 | 3,360 | 3,865 | 3,285 | 3,700 | 522,200 | 1,850 |
| 2013-03-25 | 3,340 | 3,625 | 3,230 | 3,365 | 351,400 | 1,682.50 |
| 2013-03-22 | 3,730 | 3,730 | 3,460 | 3,480 | 200,900 | 1,740 |
| 2013-03-21 | 3,700 | 3,830 | 3,460 | 3,800 | 458,500 | 1,900 |
| 2013-03-19 | 4,200 | 4,370 | 3,710 | 3,750 | 697,700 | 1,875 |
| 2013-03-18 | 4,900 | 5,250 | 4,200 | 4,200 | 1,727,900 | 2,100 |
| 2013-03-15 | 4,015 | 4,695 | 4,015 | 4,680 | 1,942,900 | 2,340 |
分割・併合履歴 ： [2013-12-11]1株→2株
