オータケ(7434)の株価時系列情報
オータケ(7434)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1995/12/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/12/19 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1995/12/15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1995/12/12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1995/12/11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1995/12/08 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 |
| 1995/12/06 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 |
| 1995/12/04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1995/11/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1995/11/22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1995/11/14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1995/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1995/11/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/11/02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1995/11/01 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1995/10/31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/10/24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1995/10/19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/10/12 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 |
| 1995/10/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/09/22 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1995/09/21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1995/09/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1995/09/08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1995/09/07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1995/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/08/29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/08/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/08/10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/08/08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/08/03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1995/07/31 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 |
| 1995/07/24 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 1995/07/17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1995/07/14 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1995/07/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/07/11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/07/05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/07/03 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1995/06/30 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1995/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1995/06/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/06/13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/06/08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1995/06/01 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1995/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/05/30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1995/05/29 | 1,550 | 1,550 | 1,490 | 1,490 | 9,000 |
| 1995/05/26 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1995/05/26 | 1 -> 1.10 分割 | ||||
| 1995/05/25 | 1,740 | 1,750 | 1,720 | 1,720 | 11,000 |
| 1995/05/24 | 1,760 | 1,770 | 1,750 | 1,750 | 27,000 |
| 1995/05/23 | 1,770 | 1,810 | 1,760 | 1,760 | 27,000 |
| 1995/05/22 | 1,770 | 1,770 | 1,760 | 1,770 | 12,000 |
| 1995/05/19 | 1,770 | 1,780 | 1,750 | 1,750 | 13,000 |
| 1995/05/18 | 1,750 | 1,770 | 1,750 | 1,750 | 12,000 |
| 1995/05/17 | 1,730 | 1,780 | 1,720 | 1,780 | 23,000 |
| 1995/05/16 | 1,750 | 1,770 | 1,720 | 1,720 | 8,000 |
| 1995/05/15 | 1,710 | 1,750 | 1,710 | 1,750 | 14,000 |
| 1995/05/12 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 |
| 1995/05/11 | 1,750 | 1,750 | 1,710 | 1,710 | 18,000 |
| 1995/05/10 | 1,720 | 1,740 | 1,720 | 1,740 | 25,000 |
| 1995/05/09 | 1,720 | 1,750 | 1,710 | 1,720 | 75,000 |
| 1995/05/08 | 1,730 | 1,740 | 1,710 | 1,710 | 8,000 |
| 1995/05/02 | 1,710 | 1,730 | 1,700 | 1,730 | 14,000 |
| 1995/05/01 | 1,710 | 1,740 | 1,700 | 1,730 | 31,000 |
| 1995/04/28 | 1,670 | 1,700 | 1,670 | 1,700 | 17,000 |
| 1995/04/27 | 1,670 | 1,690 | 1,660 | 1,690 | 19,000 |
| 1995/04/26 | 1,670 | 1,690 | 1,650 | 1,650 | 93,000 |
| 1995/04/25 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 |
| 1995/04/24 | 1,700 | 1,710 | 1,690 | 1,710 | 25,000 |
| 1995/04/21 | 1,660 | 1,700 | 1,650 | 1,700 | 33,000 |
| 1995/04/20 | 1,680 | 1,680 | 1,650 | 1,680 | 19,000 |
| 1995/04/19 | 1,650 | 1,690 | 1,620 | 1,690 | 35,000 |
| 1995/04/18 | 1,660 | 1,660 | 1,630 | 1,660 | 44,000 |
| 1995/04/17 | 1,650 | 1,660 | 1,640 | 1,650 | 14,000 |
| 1995/04/14 | 1,630 | 1,660 | 1,610 | 1,660 | 24,000 |
| 1995/04/13 | 1,640 | 1,640 | 1,610 | 1,640 | 9,000 |
| 1995/04/12 | 1,630 | 1,640 | 1,630 | 1,640 | 7,000 |
| 1995/04/11 | 1,640 | 1,640 | 1,600 | 1,620 | 14,000 |
| 1995/04/10 | 1,660 | 1,660 | 1,580 | 1,580 | 12,000 |
| 1995/04/07 | 1,650 | 1,660 | 1,650 | 1,650 | 19,000 |
| 1995/04/06 | 1,630 | 1,680 | 1,630 | 1,660 | 47,000 |
| 1995/04/05 | 1,630 | 1,640 | 1,600 | 1,620 | 34,000 |
| 1995/04/04 | 1,620 | 1,650 | 1,610 | 1,640 | 38,000 |
| 1995/04/03 | 1,640 | 1,640 | 1,600 | 1,630 | 26,000 |
| 1995/03/31 | 1,620 | 1,660 | 1,620 | 1,660 | 104,000 |
| 1995/03/30 | 1,580 | 1,610 | 1,560 | 1,600 | 120,000 |
| 1995/03/29 | 1,540 | 1,570 | 1,540 | 1,560 | 50,000 |
| 1995/03/28 | 1,550 | 1,560 | 1,530 | 1,530 | 10,000 |
| 1995/03/27 | 1,540 | 1,550 | 1,530 | 1,550 | 34,000 |
| 1995/03/24 | 1,550 | 1,550 | 1,470 | 1,550 | 95,000 |
| 1995/03/23 | 1,550 | 1,550 | 1,550 | 1,550 | 131,000 |