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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/12/19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1996/12/17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/12/16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/12/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/12/10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1996/12/09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1996/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/11/08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/10/30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1996/10/22 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1996/10/18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1996/10/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/10/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/10/15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1996/10/14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1996/09/30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/09/17 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1996/09/12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/09/11 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1996/09/09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/09/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/09/03 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 1996/09/02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/08/28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/08/26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/19 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1996/08/16 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1996/08/13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1996/08/12 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 |
| 1996/08/02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/07/18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/07/17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1996/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/07/02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/06/18 | 1,650 | 1,720 | 1,650 | 1,720 | 2,000 |
| 1996/06/12 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1996/06/06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/05/31 | 1,630 | 1,690 | 1,630 | 1,680 | 5,000 |
| 1996/05/30 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/05/24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1996/05/23 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1996/05/21 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 |
| 1996/05/17 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1996/05/16 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 |
| 1996/05/15 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 1996/05/13 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 1996/05/09 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 |
| 1996/05/08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 |
| 1996/05/01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1996/04/30 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1996/04/26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1996/04/19 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 |
| 1996/04/18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1996/04/17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1996/04/15 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1996/04/12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1996/04/10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1996/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/03/29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1996/03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/03/06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/02/29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1996/02/22 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1996/02/16 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 |
| 1996/02/14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1996/02/07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1996/02/01 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1996/01/30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1996/01/25 | 1,580 | 1,580 | 1,550 | 1,550 | 10,000 |
| 1996/01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1996/01/09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1996/01/05 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 |