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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2013/12/24 | 1,719 | 1,719 | 1,700 | 1,700 | 700 |
| 2013/12/20 | 1,719 | 1,719 | 1,719 | 1,719 | 500 |
| 2013/12/17 | 1,719 | 1,719 | 1,719 | 1,719 | 4,900 |
| 2013/12/16 | 1,713 | 1,719 | 1,713 | 1,719 | 200 |
| 2013/12/12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2013/12/11 | 1,690 | 1,700 | 1,690 | 1,700 | 200 |
| 2013/12/10 | 1,670 | 1,670 | 1,670 | 1,670 | 1,200 |
| 2013/12/09 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2013/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,300 |
| 2013/12/04 | 1,670 | 1,670 | 1,670 | 1,670 | 600 |
| 2013/12/03 | 1,659 | 1,659 | 1,659 | 1,659 | 3,000 |
| 2013/12/02 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2013/11/29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,200 |
| 2013/11/21 | 1,740 | 1,740 | 1,740 | 1,740 | 800 |
| 2013/11/20 | 1,710 | 1,740 | 1,709 | 1,740 | 3,200 |
| 2013/11/18 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2013/11/13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2013/11/12 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2013/11/06 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/11/01 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2013/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 |
| 2013/10/22 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2013/10/21 | 1,810 | 1,810 | 1,810 | 1,810 | 600 |
| 2013/10/11 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2013/10/10 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2013/10/01 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2013/09/30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,100 |
| 2013/09/24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,300 |
| 2013/09/20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,800 |
| 2013/09/11 | 1,820 | 1,820 | 1,820 | 1,820 | 1,700 |
| 2013/09/10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,800 |
| 2013/09/06 | 1,820 | 1,820 | 1,820 | 1,820 | 3,300 |
| 2013/09/02 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2013/08/29 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 |
| 2013/08/21 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 |
| 2013/08/20 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 |
| 2013/08/15 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2013/08/01 | 1,744 | 1,744 | 1,744 | 1,744 | 500 |
| 2013/07/29 | 1,745 | 1,745 | 1,745 | 1,745 | 1,100 |
| 2013/07/24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/07/22 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 2013/07/19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,300 |
| 2013/07/18 | 1,700 | 1,730 | 1,700 | 1,730 | 4,600 |
| 2013/07/17 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2013/07/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2013/07/11 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2013/07/10 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2013/07/01 | 1,745 | 1,745 | 1,745 | 1,745 | 2,700 |
| 2013/06/21 | 1,745 | 1,745 | 1,745 | 1,745 | 400 |
| 2013/06/20 | 1,745 | 1,745 | 1,705 | 1,745 | 5,100 |
| 2013/06/17 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2013/06/11 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2013/06/10 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2013/06/07 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2013/06/06 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2013/05/21 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2013/05/20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2013/05/17 | 1,900 | 1,900 | 1,900 | 1,900 | 900 |
| 2013/05/16 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2013/05/13 | 1,899 | 1,899 | 1,899 | 1,899 | 500 |
| 2013/05/10 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2013/05/02 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2013/05/01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2013/04/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2013/04/23 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2013/04/22 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2013/04/11 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2013/04/10 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2013/04/01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2013/03/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 |
| 2013/03/25 | 1,899 | 1,900 | 1,899 | 1,900 | 400 |
| 2013/03/22 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2013/03/21 | 1,880 | 1,880 | 1,880 | 1,880 | 600 |
| 2013/03/19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2013/03/13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2013/03/12 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2013/03/04 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2013/03/01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,300 |
| 2013/02/21 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 2013/02/20 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2013/02/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2013/02/12 | 1,920 | 1,920 | 1,920 | 1,920 | 3,300 |
| 2013/02/01 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2013/01/30 | 1,920 | 1,920 | 1,920 | 1,920 | 800 |
| 2013/01/22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2013/01/10 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2013/01/08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,500 |
| 2013/01/07 | 1,920 | 1,920 | 1,920 | 1,920 | 3,300 |
| 2013/01/04 | 1,865 | 1,920 | 1,865 | 1,920 | 1,000 |