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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
| 2000/12/28 | 1,650 | 1,670 | 1,650 | 1,670 | 400 |
| 2000/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2000/12/26 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2000/12/25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2000/12/22 | 1,630 | 1,640 | 1,630 | 1,640 | 400 |
| 2000/12/21 | 1,610 | 1,610 | 1,600 | 1,610 | 3,500 |
| 2000/12/20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2000/12/19 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2000/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2000/12/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2000/12/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2000/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/12/12 | 1,610 | 1,610 | 1,600 | 1,600 | 4,200 |
| 2000/12/11 | 1,600 | 1,610 | 1,600 | 1,610 | 400 |
| 2000/12/08 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2000/12/07 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2000/12/06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2000/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2000/12/04 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2000/12/01 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2000/11/30 | 1,650 | 1,650 | 1,600 | 1,640 | 1,300 |
| 2000/11/29 | 1,520 | 1,690 | 1,500 | 1,690 | 1,900 |
| 2000/11/28 | 1,600 | 1,600 | 1,520 | 1,520 | 1,200 |
| 2000/11/27 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2000/11/24 | 1,570 | 1,600 | 1,570 | 1,600 | 1,400 |
| 2000/11/22 | 1,630 | 1,630 | 1,610 | 1,610 | 800 |
| 2000/11/21 | 1,800 | 1,800 | 1,680 | 1,680 | 900 |
| 2000/11/20 | 1,640 | 1,800 | 1,640 | 1,800 | 1,300 |
| 2000/11/17 | 1,520 | 1,660 | 1,500 | 1,660 | 5,000 |
| 2000/11/16 | 1,520 | 1,520 | 1,510 | 1,520 | 1,400 |
| 2000/11/15 | 1,500 | 1,510 | 1,500 | 1,510 | 900 |
| 2000/11/14 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2000/11/13 | 1,500 | 1,500 | 1,480 | 1,500 | 500 |
| 2000/11/10 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2000/11/09 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2000/11/08 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2000/11/07 | 1,520 | 1,520 | 1,510 | 1,520 | 800 |
| 2000/11/06 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2000/11/02 | 1,520 | 1,520 | 1,520 | 1,520 | 900 |
| 2000/11/01 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2000/10/31 | 1,510 | 1,520 | 1,510 | 1,520 | 1,300 |
| 2000/10/30 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2000/10/27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2000/10/26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2000/10/25 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2000/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2000/10/23 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2000/10/20 | 1,500 | 1,510 | 1,500 | 1,510 | 1,100 |
| 2000/10/19 | 1,500 | 1,510 | 1,500 | 1,510 | 5,800 |
| 2000/10/18 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2000/10/17 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2000/10/16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,100 |
| 2000/10/13 | 1,530 | 1,530 | 1,510 | 1,520 | 2,900 |
| 2000/10/12 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2000/10/11 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2000/10/10 | 1,500 | 1,520 | 1,500 | 1,520 | 2,400 |
| 2000/10/06 | 1,500 | 1,510 | 1,500 | 1,510 | 300 |
| 2000/10/05 | 1,500 | 1,530 | 1,500 | 1,530 | 2,100 |
| 2000/10/04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2000/10/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2000/10/02 | 1,540 | 1,540 | 1,500 | 1,500 | 3,100 |
| 2000/09/29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/09/28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2000/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/09/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2000/09/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/09/22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2000/09/21 | 1,520 | 1,540 | 1,520 | 1,540 | 3,000 |
| 2000/09/20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/09/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/09/18 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 |
| 2000/09/14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 2000/09/13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2000/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/09/11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2000/09/08 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 |
| 2000/09/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/09/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2000/09/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/09/04 | 1,390 | 1,420 | 1,390 | 1,420 | 3,000 |
| 2000/09/01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2000/08/31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/08/30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/08/25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/08/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/08/23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/08/22 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2000/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/08/18 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 |
| 2000/08/17 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 |
| 2000/08/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/08/15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2000/08/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/08/11 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 2000/08/10 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 2000/08/09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/08/08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/08/04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2000/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2000/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/07/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/07/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2000/07/26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2000/07/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/07/21 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 2000/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/07/18 | 1,330 | 1,340 | 1,310 | 1,340 | 3,000 |
| 2000/07/17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2000/07/14 | 1,430 | 1,430 | 1,420 | 1,430 | 4,000 |
| 2000/07/13 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 2000/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/07/11 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 |
| 2000/07/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/07/07 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 |
| 2000/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/07/05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2000/07/04 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 |
| 2000/07/03 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 |
| 2000/06/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/06/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/06/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2000/06/27 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
| 2000/06/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/06/23 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 2000/06/22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/06/21 | 1,550 | 1,550 | 1,530 | 1,530 | 4,000 |
| 2000/06/20 | 1,540 | 1,540 | 1,530 | 1,540 | 6,000 |
| 2000/06/19 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 |
| 2000/06/16 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 2000/06/15 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 2000/06/14 | 1,590 | 1,590 | 1,570 | 1,590 | 5,000 |
| 2000/06/13 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 |
| 2000/06/12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2000/06/09 | 1,620 | 1,620 | 1,590 | 1,590 | 2,000 |
| 2000/06/08 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 |
| 2000/06/07 | 1,620 | 1,640 | 1,620 | 1,620 | 4,000 |
| 2000/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 2000/06/05 | 1,570 | 1,610 | 1,570 | 1,600 | 5,000 |
| 2000/06/02 | 1,550 | 1,570 | 1,550 | 1,570 | 7,000 |
| 2000/06/01 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
| 2000/05/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/05/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/05/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/05/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/05/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/05/09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/05/02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/04/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/04/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/03/21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/03/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/03/16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/03/15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/03/01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/02/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/02/15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2000/02/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/01/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/01/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/01/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2000/01/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/01/05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |