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 |
|---|---|---|---|---|---|
| 1999/12/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/12/21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1999/12/20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/12/17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/12/14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/12/10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/11/22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/11/19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/11/17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/11/11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/10/29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/10/20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/10/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/10/14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/10/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/10/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1999/09/01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/08/23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/08/10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/08/04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/08/02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/07/29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1999/07/23 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 |
| 1999/07/22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1999/07/19 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1999/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1999/06/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/06/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/06/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/06/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1999/06/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/06/01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/05/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1999/05/20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/05/19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/05/12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1999/05/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/04/15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/04/13 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1999/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/04/08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1999/04/07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1999/04/05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1999/04/02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1999/03/31 | 1,430 | 1,430 | 1,400 | 1,430 | 4,000 |
| 1999/03/29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1999/03/23 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1999/03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1999/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/03/02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1999/02/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/02/16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/02/10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/01/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/01/19 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1999/01/18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/01/11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/01/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/01/04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |