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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,200 |
| 2014/12/29 | 1,756 | 1,790 | 1,756 | 1,790 | 300 |
| 2014/12/24 | 1,750 | 1,750 | 1,716 | 1,716 | 900 |
| 2014/12/22 | 1,740 | 1,770 | 1,740 | 1,750 | 400 |
| 2014/12/19 | 1,740 | 1,740 | 1,714 | 1,740 | 500 |
| 2014/12/17 | 1,740 | 1,740 | 1,740 | 1,740 | 4,200 |
| 2014/12/16 | 1,702 | 1,741 | 1,702 | 1,740 | 1,400 |
| 2014/12/15 | 1,720 | 1,760 | 1,720 | 1,760 | 1,000 |
| 2014/12/12 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2014/12/11 | 1,686 | 1,686 | 1,686 | 1,686 | 1,800 |
| 2014/12/10 | 1,686 | 1,686 | 1,686 | 1,686 | 1,200 |
| 2014/12/08 | 1,686 | 1,686 | 1,686 | 1,686 | 300 |
| 2014/12/02 | 1,726 | 1,726 | 1,726 | 1,726 | 1,400 |
| 2014/12/01 | 1,708 | 1,730 | 1,708 | 1,730 | 400 |
| 2014/11/27 | 1,702 | 1,702 | 1,671 | 1,696 | 1,400 |
| 2014/11/26 | 1,701 | 1,713 | 1,701 | 1,701 | 1,900 |
| 2014/11/25 | 1,746 | 1,746 | 1,746 | 1,746 | 1,000 |
| 2014/11/21 | 1,746 | 1,746 | 1,746 | 1,746 | 1,200 |
| 2014/11/20 | 1,746 | 1,746 | 1,746 | 1,746 | 1,200 |
| 2014/11/18 | 1,731 | 1,746 | 1,731 | 1,746 | 400 |
| 2014/11/12 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2014/11/11 | 1,731 | 1,731 | 1,731 | 1,731 | 1,000 |
| 2014/11/10 | 1,731 | 1,731 | 1,731 | 1,731 | 1,300 |
| 2014/11/06 | 1,731 | 1,731 | 1,730 | 1,731 | 800 |
| 2014/11/05 | 1,731 | 1,731 | 1,731 | 1,731 | 4,100 |
| 2014/11/04 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2014/10/29 | 1,730 | 1,731 | 1,730 | 1,730 | 3,700 |
| 2014/10/22 | 1,730 | 1,730 | 1,730 | 1,730 | 1,600 |
| 2014/10/15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,400 |
| 2014/10/10 | 1,701 | 1,701 | 1,701 | 1,701 | 2,000 |
| 2014/10/07 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 2014/09/24 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2014/09/16 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2014/09/12 | 1,727 | 1,727 | 1,727 | 1,727 | 1,100 |
| 2014/09/08 | 1,710 | 1,710 | 1,707 | 1,707 | 1,000 |
| 2014/09/03 | 1,707 | 1,707 | 1,707 | 1,707 | 1,000 |
| 2014/09/01 | 1,707 | 1,707 | 1,707 | 1,707 | 300 |
| 2014/08/29 | 1,707 | 1,707 | 1,707 | 1,707 | 1,100 |
| 2014/08/21 | 1,708 | 1,708 | 1,708 | 1,708 | 500 |
| 2014/08/20 | 1,708 | 1,708 | 1,708 | 1,708 | 500 |
| 2014/08/12 | 1,708 | 1,708 | 1,708 | 1,708 | 500 |
| 2014/08/11 | 1,708 | 1,708 | 1,708 | 1,708 | 500 |
| 2014/08/01 | 1,708 | 1,708 | 1,708 | 1,708 | 300 |
| 2014/07/29 | 1,708 | 1,708 | 1,708 | 1,708 | 5,800 |
| 2014/07/23 | 1,708 | 1,708 | 1,708 | 1,708 | 900 |
| 2014/07/22 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 2014/07/18 | 1,708 | 1,708 | 1,708 | 1,708 | 1,100 |
| 2014/07/17 | 1,698 | 1,708 | 1,685 | 1,708 | 7,900 |
| 2014/07/16 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2014/06/26 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
| 2014/06/23 | 1,711 | 1,712 | 1,708 | 1,708 | 1,300 |
| 2014/06/20 | 1,708 | 1,708 | 1,708 | 1,708 | 1,100 |
| 2014/06/11 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 2014/06/10 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 2014/06/02 | 1,715 | 1,715 | 1,715 | 1,715 | 700 |
| 2014/05/30 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2014/05/29 | 1,717 | 1,717 | 1,717 | 1,717 | 1,200 |
| 2014/05/22 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2014/05/15 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2014/05/14 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2014/05/13 | 1,685 | 1,686 | 1,685 | 1,685 | 800 |
| 2014/05/12 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2014/05/09 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2014/04/30 | 1,650 | 1,650 | 1,650 | 1,650 | 3,300 |
| 2014/04/22 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2014/04/14 | 1,685 | 1,685 | 1,685 | 1,685 | 1,400 |
| 2014/04/11 | 1,725 | 1,725 | 1,725 | 1,725 | 500 |
| 2014/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2014/04/02 | 1,765 | 1,765 | 1,725 | 1,725 | 1,100 |
| 2014/03/31 | 1,765 | 1,765 | 1,765 | 1,765 | 500 |
| 2014/03/24 | 1,765 | 1,765 | 1,765 | 1,765 | 400 |
| 2014/03/20 | 1,768 | 1,768 | 1,768 | 1,768 | 500 |
| 2014/03/11 | 1,768 | 1,768 | 1,768 | 1,768 | 400 |
| 2014/03/10 | 1,768 | 1,768 | 1,768 | 1,768 | 500 |
| 2014/03/03 | 1,769 | 1,769 | 1,769 | 1,769 | 1,500 |
| 2014/02/21 | 1,769 | 1,769 | 1,769 | 1,769 | 500 |
| 2014/02/20 | 1,769 | 1,769 | 1,769 | 1,769 | 500 |
| 2014/02/12 | 1,729 | 1,769 | 1,729 | 1,769 | 900 |
| 2014/02/10 | 1,769 | 1,769 | 1,769 | 1,769 | 500 |
| 2014/02/04 | 1,730 | 1,769 | 1,730 | 1,769 | 1,100 |
| 2014/02/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2014/01/30 | 1,699 | 1,700 | 1,699 | 1,700 | 1,700 |
| 2014/01/29 | 1,770 | 1,800 | 1,651 | 1,700 | 6,400 |
| 2014/01/21 | 1,799 | 1,799 | 1,770 | 1,770 | 1,700 |
| 2014/01/20 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2014/01/16 | 1,730 | 1,770 | 1,730 | 1,770 | 800 |
| 2014/01/15 | 1,730 | 1,730 | 1,730 | 1,730 | 700 |