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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2010/12/28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/12/27 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/12/21 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
| 2010/12/20 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
| 2010/12/17 | 1,730 | 1,730 | 1,730 | 1,730 | 4,200 |
| 2010/12/16 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/12/15 | 1,732 | 1,732 | 1,690 | 1,730 | 1,700 |
| 2010/12/14 | 1,749 | 1,749 | 1,749 | 1,749 | 500 |
| 2010/12/13 | 1,749 | 1,749 | 1,749 | 1,749 | 600 |
| 2010/12/10 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2010/12/09 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/12/06 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2010/12/03 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/12/01 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2010/11/30 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/11/29 | 1,718 | 1,718 | 1,710 | 1,710 | 2,700 |
| 2010/11/26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/11/24 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2010/11/22 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2010/11/19 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/11/17 | 1,700 | 1,750 | 1,700 | 1,750 | 200 |
| 2010/11/16 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2010/11/15 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2010/11/12 | 1,660 | 1,660 | 1,645 | 1,660 | 1,800 |
| 2010/11/11 | 1,660 | 1,660 | 1,660 | 1,660 | 600 |
| 2010/11/10 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/11/08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2010/11/05 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2010/10/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
| 2010/10/28 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/22 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2010/10/21 | 1,750 | 1,750 | 1,750 | 1,750 | 800 |
| 2010/10/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 |
| 2010/10/19 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/13 | 1,730 | 1,730 | 1,730 | 1,730 | 700 |
| 2010/10/12 | 1,730 | 1,730 | 1,730 | 1,730 | 800 |
| 2010/10/08 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/01 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2010/09/30 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2010/09/29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 |
| 2010/09/28 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/09/24 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2010/09/22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 |
| 2010/09/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2010/09/17 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/09/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,300 |
| 2010/09/14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,700 |
| 2010/09/13 | 0 | 0 | 0 | 1,681 | 0 |
| 2010/09/10 | 1,681 | 1,681 | 1,681 | 1,681 | 2,100 |
| 2010/09/09 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2010/09/08 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2010/08/31 | 1,600 | 1,601 | 1,600 | 1,600 | 3,300 |
| 2010/08/30 | 1,590 | 1,600 | 1,590 | 1,600 | 300 |
| 2010/08/27 | 0 | 0 | 0 | 1,522 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 1,522 | 0 |
| 2010/08/25 | 1,522 | 1,522 | 1,522 | 1,522 | 500 |
| 2010/08/24 | 0 | 0 | 0 | 1,642 | 0 |
| 2010/08/23 | 1,700 | 1,700 | 1,642 | 1,642 | 800 |
| 2010/08/20 | 1,690 | 1,695 | 1,690 | 1,695 | 600 |
| 2010/08/19 | 0 | 0 | 0 | 1,605 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 1,605 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 1,605 | 0 |
| 2010/08/16 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2010/08/13 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/08/12 | 1,666 | 1,700 | 1,666 | 1,700 | 1,000 |
| 2010/08/11 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2010/08/10 | 0 | 0 | 0 | 1,601 | 0 |
| 2010/08/09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2010/08/06 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/08/05 | 1,666 | 1,666 | 1,666 | 1,666 | 300 |
| 2010/08/04 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/08/02 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2010/07/30 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 1,666 | 0 |
| 2010/07/26 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2010/07/23 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2010/07/22 | 1,666 | 1,666 | 1,666 | 1,666 | 2,100 |
| 2010/07/21 | 1,666 | 1,666 | 1,666 | 1,666 | 2,800 |
| 2010/07/20 | 1,666 | 1,666 | 1,666 | 1,666 | 700 |
| 2010/07/16 | 1,589 | 1,589 | 1,589 | 1,589 | 900 |
| 2010/07/15 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/13 | 1,668 | 1,668 | 1,668 | 1,668 | 1,100 |
| 2010/07/12 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2010/07/09 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 1,668 | 0 |
| 2010/07/01 | 1,668 | 1,668 | 1,668 | 1,668 | 200 |
| 2010/06/30 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/06/29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,200 |
| 2010/06/28 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/06/22 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
| 2010/06/21 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
| 2010/06/18 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/11 | 1,677 | 1,677 | 1,677 | 1,677 | 600 |
| 2010/06/10 | 1,677 | 1,677 | 1,677 | 1,677 | 600 |
| 2010/06/09 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/04 | 1,677 | 1,677 | 1,677 | 1,677 | 200 |
| 2010/06/03 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/06/02 | 1,677 | 1,677 | 1,677 | 1,677 | 700 |
| 2010/06/01 | 1,677 | 1,677 | 1,677 | 1,677 | 600 |
| 2010/05/31 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2010/05/28 | 0 | 0 | 0 | 1,677 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2010/05/25 | 1,550 | 1,551 | 1,550 | 1,551 | 200 |
| 2010/05/24 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2010/05/21 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2010/05/20 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/12 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2010/05/11 | 1,675 | 1,675 | 1,675 | 1,675 | 400 |
| 2010/05/10 | 1,675 | 1,675 | 1,675 | 1,675 | 600 |
| 2010/05/07 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/05/06 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2010/04/30 | 1,676 | 1,700 | 1,675 | 1,675 | 1,700 |
| 2010/04/28 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 1,675 | 0 |
| 2010/04/21 | 1,680 | 1,680 | 1,675 | 1,675 | 1,200 |
| 2010/04/20 | 1,680 | 1,680 | 1,680 | 1,680 | 700 |
| 2010/04/19 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/04/15 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2010/04/14 | 0 | 0 | 0 | 1,650 | 0 |
| 2010/04/13 | 1,651 | 1,651 | 1,650 | 1,650 | 800 |
| 2010/04/12 | 1,700 | 1,700 | 1,650 | 1,650 | 1,700 |
| 2010/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/04/08 | 0 | 0 | 0 | 1,691 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 1,691 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 1,691 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 1,691 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 1,691 | 0 |
| 2010/04/01 | 1,691 | 1,691 | 1,691 | 1,691 | 300 |
| 2010/03/29 | 1,691 | 1,691 | 1,691 | 1,691 | 1,300 |
| 2010/03/26 | 1,701 | 1,701 | 1,691 | 1,691 | 200 |
| 2010/03/24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2010/03/23 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2010/03/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/03/11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2010/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2010/03/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2010/02/23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2010/02/22 | 1,700 | 1,700 | 1,660 | 1,700 | 800 |
| 2010/02/19 | 1,600 | 1,700 | 1,600 | 1,700 | 1,700 |
| 2010/02/16 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2010/02/15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 |
| 2010/02/10 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2010/02/01 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2010/01/29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,400 |
| 2010/01/26 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2010/01/22 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2010/01/21 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
| 2010/01/20 | 1,691 | 1,691 | 1,691 | 1,691 | 700 |
| 2010/01/15 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
| 2010/01/13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2010/01/12 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2010/01/04 | 1,771 | 1,771 | 1,770 | 1,770 | 300 |