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 |
|---|---|---|---|---|---|
| 2009/12/29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 |
| 2009/12/28 | 1,802 | 1,802 | 1,770 | 1,770 | 300 |
| 2009/12/22 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2009/12/21 | 1,861 | 1,861 | 1,861 | 1,861 | 600 |
| 2009/12/17 | 1,861 | 1,861 | 1,861 | 1,861 | 4,200 |
| 2009/12/14 | 1,861 | 1,861 | 1,861 | 1,861 | 400 |
| 2009/12/10 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2009/12/01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2009/11/30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 |
| 2009/11/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,900 |
| 2009/11/24 | 1,781 | 1,781 | 1,781 | 1,781 | 500 |
| 2009/11/20 | 1,730 | 1,781 | 1,730 | 1,781 | 500 |
| 2009/11/16 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2009/11/12 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2009/11/11 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2009/11/02 | 1,800 | 1,800 | 1,710 | 1,710 | 300 |
| 2009/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 |
| 2009/10/28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2009/10/21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2009/10/20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 |
| 2009/10/14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2009/10/09 | 1,733 | 1,733 | 1,733 | 1,733 | 700 |
| 2009/10/01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2009/09/29 | 1,861 | 1,861 | 1,861 | 1,861 | 3,100 |
| 2009/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 |
| 2009/09/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 |
| 2009/09/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 |
| 2009/09/17 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2009/09/15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2009/09/14 | 1,707 | 1,707 | 1,707 | 1,707 | 200 |
| 2009/09/11 | 1,707 | 1,707 | 1,707 | 1,707 | 200 |
| 2009/09/08 | 1,707 | 1,707 | 1,707 | 1,707 | 2,200 |
| 2009/09/07 | 1,691 | 1,707 | 1,690 | 1,707 | 1,500 |
| 2009/09/04 | 1,670 | 1,670 | 1,670 | 1,670 | 600 |
| 2009/09/02 | 1,690 | 1,690 | 1,665 | 1,665 | 1,000 |
| 2009/09/01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2009/08/31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 |
| 2009/08/27 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2009/08/26 | 1,630 | 1,630 | 1,630 | 1,630 | 3,100 |
| 2009/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2009/08/21 | 1,791 | 1,791 | 1,720 | 1,720 | 3,000 |
| 2009/08/20 | 1,782 | 1,791 | 1,779 | 1,791 | 400 |
| 2009/08/12 | 1,722 | 1,722 | 1,721 | 1,721 | 1,500 |
| 2009/08/10 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2009/08/05 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2009/08/04 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2009/08/03 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2009/07/31 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 |
| 2009/07/30 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
| 2009/07/29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,700 |
| 2009/07/28 | 1,700 | 1,790 | 1,700 | 1,790 | 1,100 |
| 2009/07/24 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2009/07/23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/07/22 | 1,776 | 1,800 | 1,776 | 1,800 | 1,200 |
| 2009/07/17 | 1,687 | 1,687 | 1,687 | 1,687 | 1,300 |
| 2009/07/13 | 1,687 | 1,687 | 1,687 | 1,687 | 300 |
| 2009/07/10 | 1,687 | 1,687 | 1,687 | 1,687 | 700 |
| 2009/07/03 | 1,689 | 1,689 | 1,689 | 1,689 | 300 |
| 2009/07/02 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2009/06/29 | 1,749 | 1,749 | 1,626 | 1,626 | 2,200 |
| 2009/06/26 | 1,629 | 1,749 | 1,629 | 1,749 | 200 |
| 2009/06/24 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2009/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2009/06/22 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2009/06/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/06/11 | 1,795 | 1,795 | 1,795 | 1,795 | 600 |
| 2009/06/10 | 1,795 | 1,795 | 1,795 | 1,795 | 600 |
| 2009/06/01 | 1,843 | 1,843 | 1,843 | 1,843 | 200 |
| 2009/05/29 | 1,843 | 1,843 | 1,843 | 1,843 | 1,300 |
| 2009/05/21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,100 |
| 2009/05/20 | 1,870 | 1,870 | 1,870 | 1,870 | 800 |
| 2009/05/12 | 1,880 | 1,880 | 1,880 | 1,880 | 900 |
| 2009/05/11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2009/05/01 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2009/04/30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,200 |
| 2009/04/20 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2009/04/14 | 1,880 | 1,880 | 1,880 | 1,880 | 800 |
| 2009/04/13 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2009/04/10 | 1,880 | 1,880 | 1,880 | 1,880 | 700 |
| 2009/04/03 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2009/03/30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
| 2009/03/25 | 1,850 | 1,850 | 1,850 | 1,850 | 700 |
| 2009/03/23 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2009/03/12 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2009/03/10 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2009/03/02 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2009/02/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 |
| 2009/02/24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2009/02/23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2009/02/20 | 1,658 | 1,658 | 1,657 | 1,657 | 700 |
| 2009/02/19 | 1,720 | 1,720 | 1,657 | 1,657 | 400 |
| 2009/02/12 | 1,850 | 1,850 | 1,720 | 1,720 | 700 |
| 2009/02/10 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2009/02/02 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2009/01/29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,200 |
| 2009/01/21 | 1,890 | 1,890 | 1,890 | 1,890 | 600 |
| 2009/01/20 | 1,890 | 1,890 | 1,890 | 1,890 | 600 |
| 2009/01/14 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2009/01/13 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2009/01/06 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |