3672 (株)オルトプラス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 404 | 416 | 380 | 395 | 162,800 | 395 |
| 2015-12-29 | 360 | 437 | 360 | 408 | 426,700 | 408 |
| 2015-12-28 | 358 | 370 | 347 | 363 | 125,300 | 363 |
| 2015-12-25 | 352 | 358 | 333 | 338 | 228,700 | 338 |
| 2015-12-24 | 382 | 384 | 350 | 355 | 158,600 | 355 |
| 2015-12-22 | 390 | 394 | 382 | 386 | 121,700 | 386 |
| 2015-12-21 | 417 | 417 | 393 | 396 | 118,700 | 396 |
| 2015-12-18 | 435 | 443 | 415 | 424 | 122,600 | 424 |
| 2015-12-17 | 447 | 447 | 438 | 440 | 62,300 | 440 |
| 2015-12-16 | 446 | 459 | 445 | 447 | 55,100 | 447 |
| 2015-12-15 | 456 | 460 | 450 | 450 | 46,300 | 450 |
| 2015-12-14 | 465 | 465 | 452 | 460 | 64,500 | 460 |
| 2015-12-11 | 480 | 487 | 459 | 466 | 103,400 | 466 |
| 2015-12-10 | 484 | 486 | 480 | 480 | 35,000 | 480 |
| 2015-12-09 | 490 | 491 | 483 | 491 | 28,800 | 491 |
| 2015-12-08 | 494 | 498 | 487 | 489 | 65,400 | 489 |
| 2015-12-07 | 500 | 502 | 495 | 498 | 33,400 | 498 |
| 2015-12-04 | 497 | 503 | 495 | 495 | 34,500 | 495 |
| 2015-12-03 | 500 | 505 | 500 | 501 | 20,700 | 501 |
| 2015-12-02 | 502 | 506 | 500 | 501 | 41,100 | 501 |
| 2015-12-01 | 496 | 503 | 493 | 498 | 49,000 | 498 |
| 2015-11-30 | 504 | 506 | 499 | 500 | 20,500 | 500 |
| 2015-11-27 | 515 | 517 | 504 | 504 | 36,600 | 504 |
| 2015-11-26 | 499 | 513 | 499 | 500 | 39,400 | 500 |
| 2015-11-25 | 515 | 518 | 504 | 506 | 33,400 | 506 |
| 2015-11-24 | 503 | 514 | 501 | 505 | 47,200 | 505 |
| 2015-11-20 | 495 | 506 | 494 | 505 | 52,800 | 505 |
| 2015-11-19 | 492 | 494 | 484 | 490 | 30,600 | 490 |
| 2015-11-18 | 483 | 489 | 482 | 484 | 20,800 | 484 |
| 2015-11-17 | 485 | 490 | 480 | 480 | 54,200 | 480 |
| 2015-11-16 | 486 | 495 | 485 | 485 | 53,200 | 485 |
| 2015-11-13 | 495 | 526 | 490 | 498 | 126,300 | 498 |
| 2015-11-12 | 500 | 501 | 486 | 489 | 39,600 | 489 |
| 2015-11-11 | 490 | 505 | 490 | 497 | 44,600 | 497 |
| 2015-11-10 | 490 | 504 | 489 | 495 | 43,900 | 495 |
| 2015-11-09 | 490 | 498 | 480 | 498 | 44,500 | 498 |
| 2015-11-06 | 472 | 491 | 467 | 488 | 72,400 | 488 |
| 2015-11-05 | 502 | 502 | 472 | 473 | 76,200 | 473 |
| 2015-11-04 | 489 | 500 | 489 | 490 | 39,700 | 490 |
| 2015-11-02 | 493 | 497 | 487 | 490 | 51,100 | 490 |
| 2015-10-30 | 502 | 504 | 486 | 493 | 86,000 | 493 |
| 2015-10-29 | 507 | 514 | 494 | 505 | 69,100 | 505 |
| 2015-10-28 | 521 | 521 | 503 | 507 | 52,800 | 507 |
| 2015-10-27 | 522 | 534 | 509 | 510 | 110,100 | 510 |
| 2015-10-26 | 536 | 555 | 520 | 524 | 143,200 | 524 |
| 2015-10-23 | 520 | 549 | 511 | 546 | 161,300 | 546 |
| 2015-10-22 | 514 | 519 | 502 | 503 | 49,300 | 503 |
| 2015-10-21 | 520 | 522 | 511 | 517 | 40,500 | 517 |
| 2015-10-20 | 552 | 563 | 508 | 518 | 105,800 | 518 |
| 2015-10-19 | 500 | 568 | 497 | 550 | 210,200 | 550 |
| 2015-10-16 | 507 | 507 | 496 | 500 | 21,500 | 500 |
| 2015-10-15 | 486 | 507 | 486 | 500 | 41,500 | 500 |
| 2015-10-14 | 498 | 499 | 484 | 490 | 36,700 | 490 |
| 2015-10-13 | 497 | 507 | 487 | 494 | 50,500 | 494 |
| 2015-10-09 | 502 | 502 | 492 | 497 | 38,600 | 497 |
| 2015-10-08 | 504 | 515 | 495 | 502 | 60,200 | 502 |
| 2015-10-07 | 503 | 512 | 492 | 504 | 51,400 | 504 |
| 2015-10-06 | 497 | 506 | 491 | 495 | 38,600 | 495 |
| 2015-10-05 | 483 | 504 | 483 | 490 | 19,700 | 490 |
| 2015-10-02 | 482 | 486 | 474 | 482 | 11,700 | 482 |
| 2015-10-01 | 465 | 482 | 465 | 478 | 64,800 | 478 |
| 2015-09-30 | 469 | 475 | 463 | 463 | 53,700 | 463 |
| 2015-09-29 | 491 | 491 | 465 | 465 | 65,100 | 465 |
| 2015-09-28 | 486 | 496 | 486 | 495 | 23,300 | 495 |
| 2015-09-25 | 491 | 494 | 475 | 492 | 37,800 | 492 |
| 2015-09-24 | 504 | 511 | 495 | 495 | 43,100 | 495 |
| 2015-09-18 | 521 | 529 | 515 | 524 | 49,800 | 524 |
| 2015-09-17 | 518 | 530 | 504 | 520 | 81,100 | 520 |
| 2015-09-16 | 516 | 531 | 516 | 518 | 32,000 | 518 |
| 2015-09-15 | 546 | 546 | 517 | 520 | 46,500 | 520 |
| 2015-09-14 | 547 | 547 | 529 | 529 | 52,700 | 529 |
| 2015-09-11 | 516 | 537 | 516 | 528 | 83,600 | 528 |
| 2015-09-10 | 486 | 526 | 486 | 524 | 102,900 | 524 |
| 2015-09-09 | 496 | 512 | 496 | 504 | 66,500 | 504 |
| 2015-09-08 | 490 | 504 | 485 | 485 | 42,100 | 485 |
| 2015-09-07 | 475 | 502 | 466 | 490 | 65,200 | 490 |
| 2015-09-04 | 506 | 524 | 472 | 485 | 102,000 | 485 |
| 2015-09-03 | 531 | 537 | 514 | 514 | 62,700 | 514 |
| 2015-09-02 | 517 | 543 | 517 | 524 | 113,000 | 524 |
| 2015-09-01 | 584 | 584 | 532 | 547 | 120,300 | 547 |
| 2015-08-31 | 575 | 576 | 555 | 565 | 53,500 | 565 |
| 2015-08-28 | 555 | 578 | 554 | 569 | 159,000 | 569 |
| 2015-08-27 | 547 | 559 | 535 | 535 | 132,800 | 535 |
| 2015-08-26 | 523 | 565 | 523 | 557 | 166,300 | 557 |
| 2015-08-25 | 484 | 579 | 477 | 517 | 217,500 | 517 |
| 2015-08-24 | 571 | 590 | 522 | 522 | 240,200 | 522 |
| 2015-08-21 | 646 | 646 | 600 | 616 | 156,200 | 616 |
| 2015-08-20 | 675 | 685 | 657 | 658 | 75,500 | 658 |
| 2015-08-19 | 700 | 710 | 683 | 685 | 60,300 | 685 |
| 2015-08-18 | 716 | 717 | 704 | 704 | 86,900 | 704 |
| 2015-08-17 | 705 | 720 | 675 | 701 | 142,800 | 701 |
| 2015-08-14 | 620 | 714 | 615 | 685 | 471,500 | 685 |
| 2015-08-13 | 688 | 700 | 685 | 688 | 66,200 | 688 |
| 2015-08-12 | 687 | 715 | 687 | 693 | 87,500 | 693 |
| 2015-08-11 | 692 | 700 | 692 | 698 | 64,300 | 698 |
| 2015-08-10 | 693 | 705 | 692 | 693 | 65,500 | 693 |
| 2015-08-07 | 704 | 714 | 704 | 704 | 72,900 | 704 |
| 2015-08-06 | 716 | 722 | 715 | 715 | 38,800 | 715 |
| 2015-08-05 | 710 | 726 | 707 | 716 | 78,600 | 716 |
| 2015-08-04 | 721 | 729 | 712 | 712 | 71,900 | 712 |
| 2015-08-03 | 753 | 753 | 734 | 734 | 196,600 | 734 |
| 2015-07-31 | 751 | 760 | 751 | 752 | 50,900 | 752 |
| 2015-07-30 | 760 | 760 | 745 | 753 | 48,100 | 753 |
| 2015-07-29 | 769 | 770 | 754 | 754 | 37,000 | 754 |
| 2015-07-28 | 770 | 772 | 757 | 762 | 60,600 | 762 |
| 2015-07-27 | 777 | 785 | 772 | 772 | 29,900 | 772 |
| 2015-07-24 | 783 | 783 | 771 | 778 | 49,800 | 778 |
| 2015-07-23 | 781 | 791 | 774 | 776 | 40,900 | 776 |
| 2015-07-22 | 786 | 798 | 779 | 779 | 39,600 | 779 |
| 2015-07-21 | 782 | 799 | 782 | 794 | 64,100 | 794 |
| 2015-07-17 | 772 | 786 | 772 | 783 | 57,700 | 783 |
| 2015-07-16 | 794 | 794 | 772 | 780 | 56,200 | 780 |
| 2015-07-15 | 788 | 804 | 782 | 788 | 53,200 | 788 |
| 2015-07-14 | 787 | 804 | 784 | 804 | 171,800 | 804 |
| 2015-07-13 | 751 | 782 | 751 | 777 | 41,500 | 777 |
| 2015-07-10 | 756 | 787 | 751 | 761 | 87,700 | 761 |
| 2015-07-09 | 744 | 769 | 677 | 766 | 213,300 | 766 |
| 2015-07-08 | 803 | 806 | 776 | 778 | 113,900 | 778 |
| 2015-07-07 | 791 | 809 | 791 | 803 | 31,000 | 803 |
| 2015-07-06 | 797 | 801 | 791 | 791 | 71,500 | 791 |
| 2015-07-03 | 807 | 809 | 800 | 805 | 42,500 | 805 |
| 2015-07-02 | 814 | 825 | 799 | 809 | 96,200 | 809 |
| 2015-07-01 | 817 | 829 | 807 | 820 | 65,700 | 820 |
| 2015-06-30 | 798 | 811 | 795 | 806 | 106,000 | 806 |
| 2015-06-29 | 839 | 839 | 802 | 807 | 235,000 | 807 |
| 2015-06-26 | 865 | 868 | 855 | 858 | 67,600 | 858 |
| 2015-06-25 | 895 | 905 | 862 | 870 | 133,100 | 870 |
| 2015-06-24 | 868 | 920 | 860 | 894 | 255,800 | 894 |
| 2015-06-23 | 868 | 872 | 856 | 868 | 65,000 | 868 |
| 2015-06-22 | 864 | 870 | 856 | 865 | 74,100 | 865 |
| 2015-06-19 | 844 | 852 | 843 | 850 | 47,000 | 850 |
| 2015-06-18 | 868 | 869 | 843 | 844 | 135,600 | 844 |
| 2015-06-17 | 863 | 878 | 861 | 875 | 71,600 | 875 |
| 2015-06-16 | 860 | 877 | 860 | 862 | 146,500 | 862 |
| 2015-06-15 | 897 | 900 | 880 | 887 | 136,300 | 887 |
| 2015-06-12 | 894 | 914 | 894 | 907 | 118,500 | 907 |
| 2015-06-11 | 916 | 921 | 891 | 894 | 157,600 | 894 |
| 2015-06-10 | 899 | 938 | 898 | 917 | 162,200 | 917 |
| 2015-06-09 | 894 | 911 | 894 | 900 | 116,100 | 900 |
| 2015-06-08 | 906 | 915 | 891 | 900 | 261,600 | 900 |
| 2015-06-05 | 940 | 950 | 902 | 939 | 219,800 | 939 |
| 2015-06-04 | 980 | 992 | 946 | 952 | 254,200 | 952 |
| 2015-06-03 | 995 | 1,008 | 960 | 995 | 288,400 | 995 |
| 2015-06-02 | 952 | 1,068 | 940 | 1,011 | 829,800 | 1,011 |
| 2015-06-01 | 940 | 954 | 925 | 952 | 191,100 | 952 |
| 2015-05-29 | 895 | 926 | 880 | 925 | 210,100 | 925 |
| 2015-05-28 | 869 | 934 | 864 | 910 | 405,400 | 910 |
| 2015-05-27 | 850 | 864 | 843 | 856 | 84,600 | 856 |
| 2015-05-26 | 846 | 851 | 841 | 843 | 46,600 | 843 |
| 2015-05-25 | 855 | 860 | 843 | 843 | 52,100 | 843 |
| 2015-05-22 | 848 | 855 | 840 | 854 | 53,000 | 854 |
| 2015-05-21 | 854 | 875 | 844 | 848 | 88,700 | 848 |
| 2015-05-20 | 849 | 854 | 842 | 853 | 67,800 | 853 |
| 2015-05-19 | 834 | 849 | 834 | 843 | 53,900 | 843 |
| 2015-05-18 | 840 | 846 | 832 | 836 | 45,500 | 836 |
| 2015-05-15 | 843 | 845 | 833 | 840 | 72,800 | 840 |
| 2015-05-14 | 868 | 869 | 840 | 843 | 106,900 | 843 |
| 2015-05-13 | 852 | 870 | 852 | 866 | 47,700 | 866 |
| 2015-05-12 | 866 | 880 | 855 | 861 | 73,000 | 861 |
| 2015-05-11 | 841 | 908 | 834 | 889 | 249,500 | 889 |
| 2015-05-08 | 838 | 855 | 830 | 844 | 131,500 | 844 |
| 2015-05-07 | 880 | 880 | 864 | 865 | 79,400 | 865 |
| 2015-05-01 | 868 | 896 | 863 | 883 | 148,500 | 883 |
| 2015-04-30 | 880 | 883 | 864 | 869 | 87,700 | 869 |
| 2015-04-28 | 883 | 898 | 862 | 885 | 272,100 | 885 |
| 2015-04-27 | 891 | 896 | 881 | 886 | 60,500 | 886 |
| 2015-04-24 | 898 | 899 | 881 | 889 | 85,000 | 889 |
| 2015-04-23 | 886 | 899 | 886 | 899 | 75,200 | 899 |
| 2015-04-22 | 894 | 900 | 885 | 888 | 71,700 | 888 |
| 2015-04-21 | 907 | 908 | 886 | 890 | 116,800 | 890 |
| 2015-04-20 | 909 | 909 | 899 | 903 | 56,700 | 903 |
| 2015-04-17 | 920 | 924 | 905 | 906 | 69,800 | 906 |
| 2015-04-16 | 910 | 920 | 906 | 920 | 60,000 | 920 |
| 2015-04-15 | 901 | 910 | 898 | 910 | 63,100 | 910 |
| 2015-04-14 | 914 | 916 | 894 | 899 | 120,100 | 899 |
| 2015-04-13 | 925 | 933 | 904 | 906 | 133,800 | 906 |
| 2015-04-10 | 932 | 933 | 917 | 925 | 65,700 | 925 |
| 2015-04-09 | 938 | 940 | 915 | 933 | 98,400 | 933 |
| 2015-04-08 | 904 | 935 | 903 | 935 | 184,500 | 935 |
| 2015-04-07 | 901 | 912 | 894 | 908 | 77,100 | 908 |
| 2015-04-06 | 900 | 935 | 890 | 901 | 131,200 | 901 |
| 2015-04-03 | 888 | 899 | 885 | 890 | 51,000 | 890 |
| 2015-04-02 | 908 | 916 | 884 | 892 | 104,400 | 892 |
| 2015-04-01 | 905 | 908 | 893 | 903 | 96,900 | 903 |
| 2015-03-31 | 892 | 906 | 887 | 891 | 78,200 | 891 |
| 2015-03-30 | 880 | 892 | 879 | 890 | 53,300 | 890 |
| 2015-03-27 | 884 | 896 | 879 | 885 | 125,300 | 885 |
| 2015-03-26 | 890 | 899 | 879 | 892 | 130,100 | 892 |
| 2015-03-25 | 926 | 926 | 888 | 904 | 154,900 | 904 |
| 2015-03-24 | 910 | 966 | 903 | 914 | 525,000 | 914 |
| 2015-03-23 | 900 | 906 | 892 | 896 | 82,400 | 896 |
| 2015-03-20 | 882 | 905 | 872 | 902 | 113,900 | 902 |
| 2015-03-19 | 895 | 895 | 875 | 882 | 133,000 | 882 |
| 2015-03-18 | 905 | 905 | 881 | 899 | 115,600 | 899 |
| 2015-03-17 | 921 | 922 | 885 | 890 | 187,300 | 890 |
| 2015-03-16 | 925 | 937 | 896 | 900 | 536,600 | 900 |
| 2015-03-13 | 915 | 1,023 | 905 | 1,003 | 1,014,600 | 1,003 |
| 2015-03-12 | 925 | 945 | 874 | 894 | 302,700 | 894 |
| 2015-03-11 | 918 | 955 | 915 | 932 | 188,200 | 932 |
| 2015-03-10 | 963 | 978 | 924 | 933 | 222,200 | 933 |
| 2015-03-09 | 978 | 980 | 961 | 962 | 182,200 | 962 |
| 2015-03-06 | 1,001 | 1,016 | 972 | 987 | 499,200 | 987 |
| 2015-03-05 | 1,040 | 1,074 | 1,033 | 1,041 | 217,600 | 1,041 |
| 2015-03-04 | 1,085 | 1,088 | 1,026 | 1,056 | 387,900 | 1,056 |
| 2015-03-03 | 1,135 | 1,150 | 1,024 | 1,044 | 733,800 | 1,044 |
| 2015-03-02 | 1,171 | 1,303 | 1,126 | 1,129 | 1,530,400 | 1,129 |
| 2015-02-27 | 1,239 | 1,239 | 1,190 | 1,208 | 409,900 | 1,208 |
| 2015-02-26 | 1,178 | 1,228 | 1,144 | 1,225 | 814,600 | 1,225 |
| 2015-02-25 | 1,158 | 1,162 | 1,127 | 1,141 | 182,900 | 1,141 |
| 2015-02-24 | 1,146 | 1,196 | 1,125 | 1,168 | 314,700 | 1,168 |
| 2015-02-23 | 1,179 | 1,210 | 1,111 | 1,155 | 343,500 | 1,155 |
| 2015-02-20 | 1,148 | 1,173 | 1,119 | 1,151 | 241,400 | 1,151 |
| 2015-02-19 | 1,125 | 1,160 | 1,094 | 1,150 | 327,200 | 1,150 |
| 2015-02-18 | 1,145 | 1,210 | 1,102 | 1,127 | 1,114,400 | 1,127 |
| 2015-02-17 | 1,126 | 1,176 | 1,070 | 1,077 | 526,900 | 1,077 |
| 2015-02-16 | 1,198 | 1,216 | 1,101 | 1,134 | 901,100 | 1,134 |
| 2015-02-13 | 1,208 | 1,230 | 1,102 | 1,140 | 2,015,500 | 1,140 |
| 2015-02-12 | 1,384 | 1,580 | 1,208 | 1,268 | 8,470,400 | 1,268 |
| 2015-02-10 | 1,300 | 1,324 | 1,207 | 1,324 | 5,363,000 | 1,324 |
| 2015-02-09 | 1,024 | 1,024 | 1,024 | 1,024 | 61,200 | 1,024 |
| 2015-02-06 | 830 | 958 | 819 | 874 | 791,600 | 874 |
| 2015-02-05 | 793 | 829 | 791 | 809 | 83,200 | 809 |
| 2015-02-04 | 813 | 828 | 797 | 802 | 102,900 | 802 |
| 2015-02-03 | 804 | 838 | 801 | 828 | 79,300 | 828 |
| 2015-02-02 | 780 | 815 | 777 | 795 | 106,600 | 795 |
| 2015-01-30 | 820 | 822 | 801 | 804 | 118,500 | 804 |
| 2015-01-29 | 829 | 839 | 819 | 820 | 90,000 | 820 |
| 2015-01-28 | 831 | 845 | 821 | 838 | 75,800 | 838 |
| 2015-01-27 | 828 | 837 | 822 | 828 | 197,700 | 828 |
| 2015-01-26 | 838 | 841 | 829 | 835 | 65,200 | 835 |
| 2015-01-23 | 865 | 870 | 847 | 853 | 100,200 | 853 |
| 2015-01-22 | 860 | 888 | 831 | 880 | 162,700 | 880 |
| 2015-01-21 | 885 | 890 | 849 | 859 | 172,900 | 859 |
| 2015-01-20 | 893 | 902 | 883 | 892 | 131,900 | 892 |
| 2015-01-19 | 951 | 960 | 899 | 908 | 341,000 | 908 |
| 2015-01-16 | 972 | 1,010 | 903 | 963 | 687,000 | 963 |
| 2015-01-15 | 905 | 910 | 871 | 882 | 164,800 | 882 |
| 2015-01-14 | 972 | 978 | 906 | 914 | 144,000 | 914 |
| 2015-01-13 | 960 | 995 | 956 | 977 | 87,100 | 977 |
| 2015-01-09 | 980 | 993 | 957 | 966 | 89,300 | 966 |
| 2015-01-08 | 1,001 | 1,020 | 955 | 974 | 138,000 | 974 |
| 2015-01-07 | 1,027 | 1,087 | 990 | 1,001 | 196,600 | 1,001 |
| 2015-01-06 | 997 | 1,184 | 990 | 1,031 | 474,300 | 1,031 |
| 2015-01-05 | 950 | 1,045 | 940 | 1,042 | 298,200 | 1,042 |
分割・併合履歴 ： [2013-12-11]1株→2株
