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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2008/12/29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2008/12/24 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2008/12/22 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2008/12/18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,300 |
| 2008/12/16 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 2008/12/15 | 1,825 | 1,880 | 1,825 | 1,880 | 700 |
| 2008/12/11 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2008/12/10 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2008/12/08 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2008/12/02 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2008/12/01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 2008/11/21 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2008/11/20 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2008/11/10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 |
| 2008/11/07 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2008/11/05 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2008/11/04 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2008/10/31 | 1,800 | 1,850 | 1,800 | 1,850 | 600 |
| 2008/10/24 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2008/10/20 | 1,870 | 1,870 | 1,870 | 1,870 | 2,200 |
| 2008/10/15 | 1,870 | 1,870 | 1,870 | 1,870 | 500 |
| 2008/10/10 | 1,790 | 1,800 | 1,790 | 1,790 | 2,000 |
| 2008/10/09 | 1,685 | 1,790 | 1,685 | 1,790 | 700 |
| 2008/10/08 | 1,975 | 1,975 | 1,705 | 1,705 | 400 |
| 2008/10/01 | 1,990 | 1,990 | 1,990 | 1,990 | 400 |
| 2008/09/30 | 1,958 | 1,958 | 1,958 | 1,958 | 100 |
| 2008/09/29 | 1,958 | 1,958 | 1,958 | 1,958 | 900 |
| 2008/09/25 | 1,958 | 1,958 | 1,958 | 1,958 | 2,300 |
| 2008/09/24 | 1,958 | 1,958 | 1,958 | 1,958 | 300 |
| 2008/09/12 | 1,958 | 1,958 | 1,958 | 1,958 | 1,800 |
| 2008/09/11 | 1,958 | 1,958 | 1,958 | 1,958 | 2,000 |
| 2008/09/10 | 1,958 | 1,958 | 1,958 | 1,958 | 600 |
| 2008/09/08 | 1,997 | 1,997 | 1,958 | 1,958 | 700 |
| 2008/09/05 | 1,998 | 1,998 | 1,998 | 1,998 | 4,500 |
| 2008/09/01 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
| 2008/08/29 | 1,998 | 1,998 | 1,998 | 1,998 | 1,100 |
| 2008/08/22 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
| 2008/08/21 | 1,998 | 1,998 | 1,998 | 1,998 | 400 |
| 2008/08/20 | 1,998 | 1,998 | 1,998 | 1,998 | 600 |
| 2008/08/12 | 1,999 | 1,999 | 1,999 | 1,999 | 600 |
| 2008/08/11 | 1,919 | 1,919 | 1,919 | 1,919 | 500 |
| 2008/08/04 | 1,905 | 1,905 | 1,865 | 1,865 | 300 |
| 2008/08/01 | 1,866 | 1,905 | 1,866 | 1,905 | 200 |
| 2008/07/30 | 1,865 | 1,865 | 1,865 | 1,865 | 1,000 |
| 2008/07/29 | 1,996 | 1,997 | 1,996 | 1,997 | 1,200 |
| 2008/07/28 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
| 2008/07/23 | 1,999 | 2,000 | 1,999 | 2,000 | 600 |
| 2008/07/22 | 1,999 | 1,999 | 1,990 | 1,999 | 3,900 |
| 2008/07/17 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 |
| 2008/07/16 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
| 2008/07/11 | 1,999 | 1,999 | 1,999 | 1,999 | 500 |
| 2008/07/10 | 1,999 | 1,999 | 1,999 | 1,999 | 600 |
| 2008/07/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
| 2008/06/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
| 2008/06/23 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2008/06/20 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2008/06/16 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2008/06/13 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2008/06/11 | 1,990 | 1,995 | 1,990 | 1,990 | 600 |
| 2008/06/10 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2008/06/09 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2008/06/03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2008/06/02 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2008/05/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
| 2008/05/27 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2008/05/22 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
| 2008/05/21 | 1,866 | 1,929 | 1,866 | 1,929 | 300 |
| 2008/05/20 | 1,889 | 1,929 | 1,889 | 1,929 | 300 |
| 2008/05/16 | 1,810 | 1,889 | 1,810 | 1,889 | 400 |
| 2008/05/14 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2008/05/13 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2008/05/01 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2008/04/30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 |
| 2008/04/23 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2008/04/22 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2008/04/21 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2008/04/11 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2008/04/10 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2008/04/01 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2008/03/31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
| 2008/03/27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 |
| 2008/03/25 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2008/03/18 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2008/03/17 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2008/03/13 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2008/03/10 | 2,015 | 2,020 | 2,015 | 2,020 | 2,200 |
| 2008/03/07 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2008/03/03 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2008/02/29 | 2,030 | 2,035 | 2,030 | 2,030 | 2,200 |
| 2008/02/22 | 2,030 | 2,035 | 2,030 | 2,035 | 800 |
| 2008/02/21 | 2,020 | 2,050 | 2,010 | 2,050 | 2,000 |
| 2008/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2008/02/18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2008/02/14 | 1,978 | 1,980 | 1,910 | 1,910 | 300 |
| 2008/02/05 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2008/02/01 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
| 2008/01/29 | 2,045 | 2,050 | 2,005 | 2,050 | 2,500 |
| 2008/01/21 | 2,000 | 2,080 | 2,000 | 2,080 | 2,700 |
| 2008/01/16 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2008/01/15 | 2,100 | 2,110 | 2,100 | 2,110 | 1,700 |
| 2008/01/11 | 2,105 | 2,105 | 2,100 | 2,105 | 1,800 |
| 2008/01/09 | 2,080 | 2,080 | 2,080 | 2,080 | 900 |
| 2008/01/07 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |