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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,781 | 1,781 | 1,781 | 1,781 | 2,600 |
| 2019/12/27 | 1,741 | 1,781 | 1,741 | 1,781 | 200 |
| 2019/12/23 | 1,701 | 1,701 | 1,701 | 1,701 | 1,800 |
| 2019/12/20 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 2019/12/06 | 1,708 | 1,708 | 1,700 | 1,700 | 300 |
| 2019/12/05 | 1,711 | 1,711 | 1,674 | 1,708 | 700 |
| 2019/12/04 | 1,789 | 1,789 | 1,789 | 1,789 | 100 |
| 2019/12/03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,700 |
| 2019/12/02 | 1,780 | 1,780 | 1,780 | 1,780 | 1,200 |
| 2019/11/29 | 1,753 | 1,780 | 1,749 | 1,780 | 2,500 |
| 2019/11/28 | 1,749 | 1,749 | 1,749 | 1,749 | 400 |
| 2019/11/12 | 1,740 | 1,740 | 1,740 | 1,740 | 600 |
| 2019/11/11 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2019/11/06 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2019/11/01 | 1,730 | 1,740 | 1,730 | 1,740 | 900 |
| 2019/10/31 | 1,690 | 1,730 | 1,690 | 1,730 | 200 |
| 2019/10/30 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2019/10/29 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2019/10/24 | 1,660 | 1,660 | 1,660 | 1,660 | 500 |
| 2019/10/21 | 1,656 | 1,656 | 1,655 | 1,655 | 1,100 |
| 2019/10/10 | 1,653 | 1,653 | 1,653 | 1,653 | 200 |
| 2019/10/07 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
| 2019/10/04 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
| 2019/10/02 | 1,653 | 1,653 | 1,653 | 1,653 | 2,300 |
| 2019/10/01 | 1,653 | 1,653 | 1,653 | 1,653 | 500 |
| 2019/09/30 | 1,618 | 1,635 | 1,618 | 1,635 | 300 |
| 2019/09/24 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2019/09/20 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2019/09/19 | 1,599 | 1,600 | 1,599 | 1,600 | 1,200 |
| 2019/09/18 | 1,640 | 1,640 | 1,577 | 1,577 | 600 |
| 2019/09/17 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2019/09/13 | 1,610 | 1,610 | 1,600 | 1,600 | 700 |
| 2019/09/11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,800 |
| 2019/09/10 | 1,652 | 1,652 | 1,650 | 1,650 | 2,800 |
| 2019/09/09 | 1,601 | 1,651 | 1,601 | 1,651 | 300 |
| 2019/09/05 | 1,686 | 1,686 | 1,620 | 1,641 | 300 |
| 2019/09/04 | 1,836 | 1,840 | 1,670 | 1,670 | 2,300 |
| 2019/09/03 | 1,636 | 1,636 | 1,636 | 1,636 | 1,000 |
| 2019/09/02 | 1,673 | 1,673 | 1,614 | 1,636 | 300 |
| 2019/08/28 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
| 2019/08/20 | 1,589 | 1,589 | 1,589 | 1,589 | 600 |
| 2019/08/14 | 1,590 | 1,590 | 1,589 | 1,589 | 600 |
| 2019/08/13 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2019/08/09 | 1,555 | 1,590 | 1,555 | 1,590 | 500 |
| 2019/08/07 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2019/08/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2019/08/05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2019/08/02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2019/08/01 | 1,603 | 1,603 | 1,603 | 1,603 | 400 |
| 2019/07/31 | 1,607 | 1,610 | 1,607 | 1,607 | 800 |
| 2019/07/30 | 1,665 | 1,665 | 1,640 | 1,640 | 700 |
| 2019/07/29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 |
| 2019/07/25 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2019/07/24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2019/07/23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2019/07/22 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2019/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 4,300 |
| 2019/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2019/07/10 | 1,721 | 1,721 | 1,699 | 1,700 | 700 |
| 2019/07/08 | 1,721 | 1,721 | 1,721 | 1,721 | 300 |
| 2019/07/05 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2019/07/01 | 1,717 | 1,717 | 1,717 | 1,717 | 1,500 |
| 2019/06/21 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2019/06/20 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2019/06/11 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2019/06/10 | 1,717 | 1,717 | 1,717 | 1,717 | 400 |
| 2019/06/06 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
| 2019/06/05 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
| 2019/06/03 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 |
| 2019/05/29 | 1,717 | 1,717 | 1,717 | 1,717 | 1,200 |
| 2019/05/27 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
| 2019/05/21 | 1,716 | 1,716 | 1,716 | 1,716 | 300 |
| 2019/05/20 | 1,716 | 1,716 | 1,716 | 1,716 | 400 |
| 2019/05/16 | 1,690 | 1,716 | 1,690 | 1,716 | 500 |
| 2019/05/13 | 1,693 | 1,693 | 1,693 | 1,693 | 400 |
| 2019/05/10 | 1,693 | 1,693 | 1,693 | 1,693 | 400 |
| 2019/05/07 | 1,693 | 1,693 | 1,693 | 1,693 | 1,500 |
| 2019/04/26 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2019/04/25 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2019/04/23 | 1,693 | 1,693 | 1,693 | 1,693 | 1,300 |
| 2019/04/22 | 1,696 | 1,696 | 1,696 | 1,696 | 400 |
| 2019/04/16 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2019/04/12 | 1,711 | 1,711 | 1,711 | 1,711 | 400 |
| 2019/04/11 | 1,711 | 1,711 | 1,711 | 1,711 | 500 |
| 2019/04/10 | 1,711 | 1,711 | 1,711 | 1,711 | 400 |
| 2019/04/05 | 1,699 | 1,711 | 1,698 | 1,711 | 1,000 |
| 2019/04/03 | 1,699 | 1,716 | 1,699 | 1,716 | 1,000 |
| 2019/03/29 | 1,699 | 1,699 | 1,699 | 1,699 | 1,300 |
| 2019/03/22 | 1,699 | 1,699 | 1,699 | 1,699 | 600 |
| 2019/03/20 | 1,699 | 1,699 | 1,699 | 1,699 | 600 |
| 2019/03/13 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2019/03/12 | 1,699 | 1,700 | 1,699 | 1,699 | 1,400 |
| 2019/03/11 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2019/03/04 | 1,699 | 1,699 | 1,699 | 1,699 | 700 |
| 2019/03/01 | 1,699 | 1,699 | 1,699 | 1,699 | 1,400 |
| 2019/02/22 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2019/02/21 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2019/02/20 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2019/02/04 | 1,699 | 1,699 | 1,699 | 1,699 | 400 |
| 2019/02/01 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2019/01/30 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2019/01/29 | 1,699 | 1,699 | 1,699 | 1,699 | 700 |
| 2019/01/23 | 1,699 | 1,699 | 1,699 | 1,699 | 400 |
| 2019/01/22 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
| 2019/01/21 | 1,699 | 1,699 | 1,699 | 1,699 | 800 |
| 2019/01/15 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
| 2019/01/10 | 1,699 | 1,699 | 1,699 | 1,699 | 800 |
| 2019/01/09 | 1,699 | 1,699 | 1,699 | 1,699 | 600 |
| 2019/01/07 | 1,699 | 1,699 | 1,699 | 1,699 | 400 |