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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,800 | 1,800 | 1,797 | 1,797 | 500 |
| 2017/12/25 | 1,797 | 1,798 | 1,797 | 1,797 | 1,500 |
| 2017/12/22 | 1,797 | 1,797 | 1,797 | 1,797 | 900 |
| 2017/12/21 | 1,789 | 1,797 | 1,789 | 1,797 | 500 |
| 2017/12/20 | 1,774 | 1,789 | 1,774 | 1,789 | 500 |
| 2017/12/19 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
| 2017/12/13 | 1,732 | 1,732 | 1,731 | 1,731 | 600 |
| 2017/12/12 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2017/12/11 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2017/12/08 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
| 2017/12/07 | 1,728 | 1,728 | 1,728 | 1,728 | 300 |
| 2017/11/21 | 1,728 | 1,728 | 1,728 | 1,728 | 1,000 |
| 2017/11/20 | 1,728 | 1,728 | 1,728 | 1,728 | 1,300 |
| 2017/11/14 | 1,728 | 1,728 | 1,728 | 1,728 | 1,900 |
| 2017/11/13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,900 |
| 2017/11/02 | 1,710 | 1,710 | 1,710 | 1,710 | 1,300 |
| 2017/11/01 | 1,710 | 1,710 | 1,710 | 1,710 | 2,300 |
| 2017/10/27 | 1,690 | 1,710 | 1,690 | 1,710 | 3,300 |
| 2017/10/25 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2017/10/24 | 1,750 | 1,770 | 1,750 | 1,770 | 2,100 |
| 2017/10/20 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2017/10/16 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2017/10/12 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2017/10/11 | 1,726 | 1,726 | 1,726 | 1,726 | 400 |
| 2017/10/10 | 1,739 | 1,739 | 1,725 | 1,725 | 1,100 |
| 2017/10/05 | 1,743 | 1,743 | 1,725 | 1,725 | 4,000 |
| 2017/10/02 | 1,743 | 1,743 | 1,743 | 1,743 | 3,200 |
| 2017/09/29 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2017/09/22 | 1,713 | 1,725 | 1,713 | 1,725 | 200 |
| 2017/09/21 | 1,731 | 1,731 | 1,711 | 1,711 | 1,600 |
| 2017/09/20 | 1,711 | 1,711 | 1,711 | 1,711 | 400 |
| 2017/08/31 | 1,672 | 1,672 | 1,672 | 1,672 | 200 |
| 2017/08/25 | 1,672 | 1,672 | 1,660 | 1,660 | 1,200 |
| 2017/08/22 | 1,689 | 1,689 | 1,689 | 1,689 | 1,900 |
| 2017/08/21 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2017/08/09 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2017/08/08 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2017/08/01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2017/07/31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
| 2017/07/27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2017/07/25 | 1,694 | 1,709 | 1,694 | 1,709 | 200 |
| 2017/07/24 | 1,706 | 1,706 | 1,666 | 1,677 | 3,800 |
| 2017/07/21 | 1,718 | 1,718 | 1,706 | 1,706 | 1,000 |
| 2017/07/20 | 1,718 | 1,718 | 1,718 | 1,718 | 500 |
| 2017/07/19 | 1,718 | 1,718 | 1,718 | 1,718 | 4,200 |
| 2017/07/14 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2017/07/13 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2017/07/12 | 1,707 | 1,707 | 1,707 | 1,707 | 1,000 |
| 2017/07/11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,300 |
| 2017/07/10 | 1,735 | 1,735 | 1,719 | 1,720 | 2,200 |
| 2017/07/06 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2017/07/04 | 1,742 | 1,742 | 1,742 | 1,742 | 1,900 |
| 2017/06/30 | 1,742 | 1,742 | 1,742 | 1,742 | 200 |
| 2017/06/29 | 1,742 | 1,742 | 1,742 | 1,742 | 100 |
| 2017/06/27 | 1,736 | 1,740 | 1,736 | 1,740 | 1,200 |
| 2017/06/26 | 1,726 | 1,750 | 1,726 | 1,736 | 2,300 |
| 2017/06/23 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
| 2017/06/22 | 1,758 | 1,758 | 1,758 | 1,758 | 1,500 |
| 2017/06/21 | 1,765 | 1,790 | 1,758 | 1,758 | 2,300 |
| 2017/06/13 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
| 2017/06/12 | 1,758 | 1,758 | 1,758 | 1,758 | 1,300 |
| 2017/06/08 | 1,764 | 1,765 | 1,758 | 1,758 | 1,300 |
| 2017/06/01 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2017/05/30 | 1,757 | 1,757 | 1,757 | 1,757 | 900 |
| 2017/05/29 | 1,797 | 1,797 | 1,797 | 1,797 | 700 |
| 2017/05/26 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2017/05/25 | 1,839 | 1,888 | 1,839 | 1,888 | 600 |
| 2017/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2017/05/18 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2017/05/17 | 1,779 | 1,779 | 1,779 | 1,779 | 400 |
| 2017/05/15 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2017/05/11 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2017/05/10 | 1,779 | 1,779 | 1,779 | 1,779 | 700 |
| 2017/05/08 | 1,779 | 1,779 | 1,779 | 1,779 | 200 |
| 2017/05/01 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 2017/04/26 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2017/04/20 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2017/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2017/04/18 | 1,750 | 1,780 | 1,750 | 1,780 | 1,300 |
| 2017/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2017/04/14 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2017/04/13 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2017/04/12 | 1,825 | 1,825 | 1,785 | 1,785 | 800 |
| 2017/04/11 | 1,814 | 1,830 | 1,814 | 1,830 | 300 |
| 2017/04/10 | 1,740 | 1,740 | 1,740 | 1,740 | 1,500 |
| 2017/04/07 | 1,770 | 1,817 | 1,770 | 1,817 | 600 |
| 2017/03/31 | 1,765 | 1,765 | 1,765 | 1,765 | 1,300 |
| 2017/03/23 | 1,779 | 1,779 | 1,765 | 1,765 | 700 |
| 2017/03/14 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2017/03/13 | 1,748 | 1,748 | 1,748 | 1,748 | 800 |
| 2017/03/10 | 1,748 | 1,748 | 1,748 | 1,748 | 1,000 |
| 2017/03/08 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2017/03/06 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2017/03/03 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2017/03/01 | 1,748 | 1,748 | 1,748 | 1,748 | 1,400 |
| 2017/02/28 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2017/02/21 | 1,748 | 1,748 | 1,748 | 1,748 | 500 |
| 2017/02/20 | 1,748 | 1,748 | 1,748 | 1,748 | 600 |
| 2017/02/17 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2017/02/16 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2017/02/13 | 1,737 | 1,737 | 1,736 | 1,736 | 600 |
| 2017/02/10 | 1,736 | 1,736 | 1,736 | 1,736 | 500 |
| 2017/02/09 | 1,736 | 1,736 | 1,736 | 1,736 | 600 |
| 2017/02/07 | 1,775 | 1,775 | 1,736 | 1,736 | 400 |
| 2017/02/01 | 1,775 | 1,775 | 1,775 | 1,775 | 500 |
| 2017/01/30 | 1,775 | 1,775 | 1,775 | 1,775 | 1,100 |
| 2017/01/23 | 1,775 | 1,775 | 1,775 | 1,775 | 400 |
| 2017/01/20 | 1,776 | 1,776 | 1,775 | 1,775 | 500 |
| 2017/01/19 | 1,776 | 1,776 | 1,775 | 1,775 | 300 |
| 2017/01/18 | 1,736 | 1,736 | 1,736 | 1,736 | 200 |
| 2017/01/11 | 1,758 | 1,758 | 1,758 | 1,758 | 400 |
| 2017/01/10 | 1,758 | 1,758 | 1,758 | 1,758 | 700 |
| 2017/01/04 | 1,758 | 1,758 | 1,758 | 1,758 | 300 |