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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,828 | 1,828 | 1,828 | 1,828 | 800 |
| 2015/12/29 | 1,802 | 1,838 | 1,802 | 1,828 | 1,000 |
| 2015/12/22 | 1,795 | 1,795 | 1,795 | 1,795 | 1,200 |
| 2015/12/21 | 1,795 | 1,795 | 1,795 | 1,795 | 200 |
| 2015/12/18 | 1,770 | 1,795 | 1,770 | 1,795 | 200 |
| 2015/12/17 | 1,750 | 1,770 | 1,750 | 1,770 | 300 |
| 2015/12/16 | 1,715 | 1,715 | 1,714 | 1,714 | 800 |
| 2015/12/15 | 1,683 | 1,683 | 1,683 | 1,683 | 400 |
| 2015/12/11 | 1,800 | 1,800 | 1,760 | 1,760 | 500 |
| 2015/12/10 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/12/01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/11/30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 |
| 2015/11/24 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2015/11/20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/11/13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2015/11/11 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2015/11/10 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2015/11/05 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/10/29 | 1,808 | 1,808 | 1,808 | 1,808 | 800 |
| 2015/10/21 | 1,808 | 1,808 | 1,808 | 1,808 | 400 |
| 2015/10/20 | 1,808 | 1,808 | 1,808 | 1,808 | 500 |
| 2015/10/16 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2015/10/15 | 1,746 | 1,746 | 1,746 | 1,746 | 400 |
| 2015/10/14 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2015/10/13 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2015/10/05 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2015/09/30 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2015/09/25 | 1,830 | 1,830 | 1,830 | 1,830 | 2,700 |
| 2015/09/24 | 1,830 | 1,830 | 1,830 | 1,830 | 2,700 |
| 2015/09/14 | 1,790 | 1,830 | 1,790 | 1,830 | 2,100 |
| 2015/09/11 | 1,779 | 1,779 | 1,779 | 1,779 | 900 |
| 2015/09/07 | 1,751 | 1,758 | 1,750 | 1,750 | 4,400 |
| 2015/09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,400 |
| 2015/08/31 | 1,732 | 1,750 | 1,732 | 1,750 | 700 |
| 2015/08/24 | 1,723 | 1,723 | 1,723 | 1,723 | 500 |
| 2015/08/21 | 1,732 | 1,732 | 1,723 | 1,723 | 700 |
| 2015/08/20 | 1,722 | 1,722 | 1,722 | 1,722 | 200 |
| 2015/08/14 | 1,721 | 1,722 | 1,721 | 1,721 | 1,600 |
| 2015/08/12 | 1,735 | 1,736 | 1,735 | 1,736 | 1,200 |
| 2015/08/11 | 1,723 | 1,741 | 1,723 | 1,735 | 800 |
| 2015/08/10 | 1,800 | 1,800 | 1,721 | 1,722 | 1,100 |
| 2015/08/05 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2015/08/04 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/07/27 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2015/07/22 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/07/21 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2015/07/17 | 1,820 | 1,820 | 1,820 | 1,820 | 3,900 |
| 2015/07/16 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/07/15 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2015/07/14 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2015/07/13 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/07/10 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/07/06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2015/07/02 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/07/01 | 1,820 | 1,820 | 1,790 | 1,820 | 300 |
| 2015/06/29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2015/06/25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2015/06/23 | 1,820 | 1,820 | 1,780 | 1,780 | 900 |
| 2015/06/22 | 1,820 | 1,820 | 1,820 | 1,820 | 900 |
| 2015/06/11 | 1,820 | 1,820 | 1,820 | 1,820 | 800 |
| 2015/06/10 | 1,820 | 1,820 | 1,820 | 1,820 | 800 |
| 2015/06/03 | 1,830 | 1,830 | 1,830 | 1,830 | 3,700 |
| 2015/06/02 | 1,800 | 1,830 | 1,800 | 1,830 | 1,100 |
| 2015/05/29 | 1,797 | 1,797 | 1,797 | 1,797 | 2,800 |
| 2015/05/26 | 1,800 | 1,821 | 1,800 | 1,820 | 1,200 |
| 2015/05/25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2015/05/21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2015/05/20 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
| 2015/05/12 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
| 2015/05/07 | 1,763 | 1,763 | 1,763 | 1,763 | 300 |
| 2015/05/01 | 1,761 | 1,761 | 1,761 | 1,761 | 300 |
| 2015/04/23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2015/04/21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/04/20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/04/14 | 1,792 | 1,800 | 1,792 | 1,800 | 500 |
| 2015/04/13 | 1,792 | 1,792 | 1,792 | 1,792 | 200 |
| 2015/04/10 | 1,792 | 1,792 | 1,792 | 1,792 | 300 |
| 2015/04/07 | 1,792 | 1,792 | 1,792 | 1,792 | 100 |
| 2015/03/30 | 1,752 | 1,752 | 1,752 | 1,752 | 400 |
| 2015/03/27 | 1,749 | 1,750 | 1,749 | 1,750 | 800 |
| 2015/03/23 | 1,749 | 1,749 | 1,749 | 1,749 | 500 |
| 2015/03/20 | 1,750 | 1,750 | 1,749 | 1,749 | 700 |
| 2015/03/12 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 2015/03/11 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
| 2015/03/10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2015/03/03 | 1,755 | 1,755 | 1,750 | 1,750 | 1,500 |
| 2015/03/02 | 1,750 | 1,751 | 1,750 | 1,750 | 1,000 |
| 2015/02/24 | 1,740 | 1,740 | 1,740 | 1,740 | 400 |
| 2015/02/23 | 1,740 | 1,740 | 1,740 | 1,740 | 600 |
| 2015/02/13 | 1,740 | 1,740 | 1,740 | 1,740 | 700 |
| 2015/02/04 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2015/01/28 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2015/01/27 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2015/01/23 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2015/01/21 | 1,790 | 1,790 | 1,790 | 1,790 | 800 |
| 2015/01/20 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2015/01/16 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2015/01/14 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2015/01/13 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/01/08 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |
| 2015/01/06 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2015/01/05 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |