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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2021/12/29 | 1,585 | 1,585 | 1,568 | 1,568 | 1,600 |
| 2021/12/28 | 1,605 | 1,605 | 1,542 | 1,601 | 1,900 |
| 2021/12/27 | 1,600 | 1,690 | 1,567 | 1,605 | 8,000 |
| 2021/12/24 | 1,537 | 1,538 | 1,537 | 1,538 | 600 |
| 2021/12/22 | 1,548 | 1,548 | 1,538 | 1,538 | 500 |
| 2021/12/21 | 1,581 | 1,581 | 1,548 | 1,548 | 6,900 |
| 2021/12/20 | 1,577 | 1,577 | 1,553 | 1,569 | 300 |
| 2021/12/17 | 1,551 | 1,551 | 1,551 | 1,551 | 400 |
| 2021/12/16 | 1,536 | 1,536 | 1,536 | 1,536 | 200 |
| 2021/12/15 | 1,596 | 1,596 | 1,511 | 1,518 | 2,400 |
| 2021/12/14 | 1,525 | 1,525 | 1,521 | 1,521 | 2,300 |
| 2021/12/13 | 1,535 | 1,535 | 1,521 | 1,521 | 300 |
| 2021/12/10 | 1,500 | 1,505 | 1,500 | 1,505 | 1,800 |
| 2021/12/01 | 1,527 | 1,530 | 1,500 | 1,500 | 1,900 |
| 2021/11/30 | 1,527 | 1,527 | 1,526 | 1,527 | 600 |
| 2021/11/29 | 1,525 | 1,526 | 1,525 | 1,526 | 200 |
| 2021/11/26 | 1,528 | 1,528 | 1,525 | 1,525 | 200 |
| 2021/11/25 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2021/11/24 | 1,553 | 1,553 | 1,532 | 1,532 | 1,600 |
| 2021/11/22 | 1,593 | 1,593 | 1,553 | 1,553 | 200 |
| 2021/11/17 | 1,516 | 1,520 | 1,515 | 1,520 | 1,100 |
| 2021/11/16 | 1,511 | 1,521 | 1,511 | 1,520 | 600 |
| 2021/11/12 | 1,545 | 1,545 | 1,530 | 1,530 | 400 |
| 2021/11/10 | 1,560 | 1,560 | 1,560 | 1,560 | 2,600 |
| 2021/11/09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2021/11/08 | 1,546 | 1,555 | 1,546 | 1,555 | 300 |
| 2021/11/02 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2021/11/01 | 1,547 | 1,547 | 1,507 | 1,507 | 400 |
| 2021/10/29 | 1,579 | 1,579 | 1,547 | 1,547 | 1,500 |
| 2021/10/28 | 1,546 | 1,596 | 1,546 | 1,596 | 300 |
| 2021/10/27 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2021/10/22 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2021/10/19 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2021/10/12 | 1,520 | 1,521 | 1,510 | 1,520 | 1,200 |
| 2021/10/06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2021/10/05 | 1,511 | 1,511 | 1,511 | 1,511 | 300 |
| 2021/10/01 | 1,556 | 1,556 | 1,516 | 1,516 | 600 |
| 2021/09/30 | 1,559 | 1,559 | 1,559 | 1,559 | 4,900 |
| 2021/09/29 | 1,538 | 1,559 | 1,538 | 1,559 | 300 |
| 2021/09/27 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2021/09/24 | 1,539 | 1,539 | 1,539 | 1,539 | 200 |
| 2021/09/22 | 1,520 | 1,535 | 1,511 | 1,511 | 2,600 |
| 2021/09/21 | 1,505 | 1,510 | 1,505 | 1,510 | 1,200 |
| 2021/09/16 | 1,496 | 1,505 | 1,496 | 1,505 | 300 |
| 2021/09/13 | 1,511 | 1,511 | 1,496 | 1,496 | 4,000 |
| 2021/09/10 | 1,500 | 1,511 | 1,500 | 1,511 | 300 |
| 2021/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2021/09/07 | 1,505 | 1,525 | 1,505 | 1,525 | 200 |
| 2021/09/06 | 1,517 | 1,517 | 1,490 | 1,491 | 600 |
| 2021/09/03 | 1,492 | 1,518 | 1,492 | 1,518 | 400 |
| 2021/09/02 | 1,514 | 1,519 | 1,501 | 1,501 | 1,500 |
| 2021/09/01 | 1,517 | 1,517 | 1,517 | 1,517 | 200 |
| 2021/08/31 | 1,493 | 1,519 | 1,493 | 1,519 | 1,800 |
| 2021/08/30 | 1,515 | 1,519 | 1,486 | 1,486 | 2,500 |
| 2021/08/27 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2021/08/26 | 1,480 | 1,525 | 1,470 | 1,485 | 2,800 |
| 2021/08/25 | 1,500 | 1,501 | 1,486 | 1,486 | 1,300 |
| 2021/08/24 | 1,500 | 1,500 | 1,485 | 1,490 | 2,600 |
| 2021/08/23 | 1,525 | 1,526 | 1,480 | 1,480 | 6,800 |
| 2021/08/20 | 1,525 | 1,525 | 1,525 | 1,525 | 300 |
| 2021/08/19 | 1,553 | 1,553 | 1,500 | 1,514 | 3,600 |
| 2021/08/18 | 1,565 | 1,570 | 1,553 | 1,553 | 2,000 |
| 2021/08/12 | 1,560 | 1,570 | 1,560 | 1,565 | 1,100 |
| 2021/08/11 | 1,573 | 1,573 | 1,570 | 1,573 | 1,400 |
| 2021/08/04 | 1,581 | 1,581 | 1,574 | 1,574 | 200 |
| 2021/08/03 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2021/08/02 | 1,600 | 1,600 | 1,581 | 1,581 | 800 |
| 2021/07/30 | 1,629 | 1,629 | 1,629 | 1,629 | 4,900 |
| 2021/07/29 | 1,592 | 1,629 | 1,592 | 1,629 | 400 |
| 2021/07/28 | 1,598 | 1,598 | 1,578 | 1,578 | 200 |
| 2021/07/27 | 1,593 | 1,593 | 1,586 | 1,586 | 200 |
| 2021/07/26 | 1,610 | 1,610 | 1,585 | 1,585 | 2,300 |
| 2021/07/21 | 1,600 | 1,610 | 1,600 | 1,610 | 600 |
| 2021/07/20 | 1,586 | 1,600 | 1,586 | 1,600 | 700 |
| 2021/07/19 | 1,583 | 1,585 | 1,580 | 1,585 | 600 |
| 2021/07/16 | 1,565 | 1,565 | 1,565 | 1,565 | 1,400 |
| 2021/07/15 | 1,650 | 1,700 | 1,551 | 1,565 | 5,500 |
| 2021/07/14 | 1,630 | 1,630 | 1,594 | 1,600 | 300 |
| 2021/07/13 | 1,569 | 1,590 | 1,569 | 1,590 | 200 |
| 2021/07/09 | 1,566 | 1,567 | 1,553 | 1,563 | 1,400 |
| 2021/07/08 | 1,571 | 1,571 | 1,570 | 1,570 | 200 |
| 2021/07/01 | 1,594 | 1,594 | 1,589 | 1,589 | 1,700 |
| 2021/06/30 | 1,584 | 1,589 | 1,584 | 1,589 | 400 |
| 2021/06/29 | 1,572 | 1,581 | 1,572 | 1,581 | 700 |
| 2021/06/28 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2021/06/25 | 1,566 | 1,567 | 1,565 | 1,565 | 1,600 |
| 2021/06/23 | 1,571 | 1,571 | 1,571 | 1,571 | 300 |
| 2021/06/22 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2021/06/17 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2021/06/16 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| 2021/06/15 | 1,570 | 1,570 | 1,568 | 1,568 | 200 |
| 2021/06/14 | 1,570 | 1,570 | 1,569 | 1,569 | 200 |
| 2021/06/11 | 1,597 | 1,597 | 1,597 | 1,597 | 700 |
| 2021/06/10 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2021/06/09 | 1,581 | 1,581 | 1,571 | 1,571 | 1,000 |
| 2021/06/07 | 1,581 | 1,600 | 1,581 | 1,582 | 500 |
| 2021/06/04 | 1,583 | 1,599 | 1,581 | 1,581 | 700 |
| 2021/06/03 | 1,583 | 1,583 | 1,583 | 1,583 | 200 |
| 2021/06/02 | 1,594 | 1,594 | 1,581 | 1,583 | 600 |
| 2021/06/01 | 1,593 | 1,595 | 1,593 | 1,594 | 800 |
| 2021/05/31 | 1,627 | 1,630 | 1,592 | 1,593 | 2,200 |
| 2021/05/28 | 1,561 | 1,628 | 1,560 | 1,627 | 9,800 |
| 2021/05/27 | 1,738 | 1,740 | 1,730 | 1,740 | 4,000 |
| 2021/05/26 | 1,736 | 1,742 | 1,734 | 1,734 | 900 |
| 2021/05/25 | 1,750 | 1,750 | 1,735 | 1,735 | 600 |
| 2021/05/24 | 1,737 | 1,749 | 1,702 | 1,720 | 1,900 |
| 2021/05/21 | 1,738 | 1,738 | 1,736 | 1,736 | 600 |
| 2021/05/20 | 1,734 | 1,735 | 1,699 | 1,721 | 1,800 |
| 2021/05/19 | 1,702 | 1,734 | 1,702 | 1,734 | 300 |
| 2021/05/18 | 1,730 | 1,730 | 1,702 | 1,702 | 200 |
| 2021/05/17 | 1,737 | 1,737 | 1,730 | 1,730 | 600 |
| 2021/05/14 | 1,730 | 1,738 | 1,691 | 1,737 | 900 |
| 2021/05/12 | 1,700 | 1,700 | 1,691 | 1,691 | 1,700 |
| 2021/05/11 | 1,700 | 1,730 | 1,700 | 1,730 | 2,300 |
| 2021/05/10 | 1,682 | 1,700 | 1,682 | 1,700 | 600 |
| 2021/05/07 | 1,671 | 1,699 | 1,670 | 1,682 | 1,500 |
| 2021/05/06 | 1,730 | 1,730 | 1,680 | 1,682 | 1,700 |
| 2021/04/30 | 1,700 | 1,700 | 1,682 | 1,690 | 3,700 |
| 2021/04/28 | 1,695 | 1,699 | 1,693 | 1,693 | 1,100 |
| 2021/04/27 | 1,695 | 1,695 | 1,665 | 1,665 | 400 |
| 2021/04/26 | 1,650 | 1,655 | 1,650 | 1,655 | 1,000 |
| 2021/04/23 | 1,690 | 1,690 | 1,675 | 1,675 | 300 |
| 2021/04/22 | 1,700 | 1,700 | 1,695 | 1,695 | 1,100 |
| 2021/04/21 | 1,699 | 1,700 | 1,699 | 1,700 | 400 |
| 2021/04/20 | 1,667 | 1,699 | 1,667 | 1,667 | 700 |
| 2021/04/19 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2021/04/14 | 1,738 | 1,738 | 1,668 | 1,680 | 1,100 |
| 2021/04/13 | 1,740 | 1,740 | 1,611 | 1,658 | 1,100 |
| 2021/04/12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2021/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2021/04/07 | 1,692 | 1,732 | 1,692 | 1,692 | 400 |
| 2021/04/06 | 1,717 | 1,717 | 1,692 | 1,692 | 800 |
| 2021/04/05 | 1,725 | 1,725 | 1,692 | 1,705 | 800 |
| 2021/04/02 | 1,688 | 1,692 | 1,687 | 1,692 | 900 |
| 2021/04/01 | 1,650 | 1,684 | 1,650 | 1,678 | 1,100 |
| 2021/03/31 | 1,585 | 1,644 | 1,585 | 1,641 | 1,300 |
| 2021/03/30 | 1,576 | 1,616 | 1,566 | 1,578 | 6,100 |
| 2021/03/29 | 1,718 | 1,718 | 1,563 | 1,571 | 25,800 |
| 2021/03/26 | 1,520 | 1,520 | 1,488 | 1,488 | 1,900 |
| 2021/03/25 | 1,520 | 1,521 | 1,515 | 1,515 | 1,300 |
| 2021/03/24 | 1,530 | 1,530 | 1,520 | 1,520 | 300 |
| 2021/03/23 | 1,556 | 1,556 | 1,525 | 1,525 | 4,300 |
| 2021/03/22 | 1,545 | 1,556 | 1,535 | 1,545 | 2,300 |
| 2021/03/19 | 1,551 | 1,551 | 1,545 | 1,545 | 3,100 |
| 2021/03/18 | 1,550 | 1,591 | 1,550 | 1,551 | 1,500 |
| 2021/03/17 | 1,568 | 1,570 | 1,552 | 1,552 | 600 |
| 2021/03/16 | 1,561 | 1,561 | 1,560 | 1,560 | 700 |
| 2021/03/15 | 1,559 | 1,560 | 1,558 | 1,560 | 600 |
| 2021/03/12 | 1,601 | 1,601 | 1,560 | 1,560 | 500 |
| 2021/03/10 | 1,574 | 1,574 | 1,570 | 1,570 | 1,700 |
| 2021/03/05 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2021/03/04 | 1,551 | 1,560 | 1,550 | 1,560 | 600 |
| 2021/03/03 | 1,560 | 1,571 | 1,558 | 1,558 | 900 |
| 2021/03/02 | 1,580 | 1,581 | 1,562 | 1,563 | 1,100 |
| 2021/03/01 | 1,600 | 1,600 | 1,580 | 1,580 | 1,900 |
| 2021/02/26 | 1,580 | 1,585 | 1,565 | 1,580 | 1,400 |
| 2021/02/25 | 1,588 | 1,589 | 1,580 | 1,580 | 1,200 |
| 2021/02/24 | 1,586 | 1,589 | 1,586 | 1,588 | 800 |
| 2021/02/22 | 1,613 | 1,620 | 1,585 | 1,585 | 1,100 |
| 2021/02/19 | 1,583 | 1,583 | 1,573 | 1,573 | 500 |
| 2021/02/18 | 1,599 | 1,599 | 1,590 | 1,590 | 500 |
| 2021/02/17 | 1,585 | 1,600 | 1,585 | 1,600 | 400 |
| 2021/02/16 | 1,591 | 1,595 | 1,591 | 1,595 | 400 |
| 2021/02/15 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2021/02/10 | 1,668 | 1,668 | 1,668 | 1,668 | 700 |
| 2021/02/08 | 1,605 | 1,668 | 1,591 | 1,668 | 1,300 |
| 2021/02/03 | 1,555 | 1,591 | 1,555 | 1,591 | 600 |
| 2021/02/02 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2021/02/01 | 1,595 | 1,644 | 1,595 | 1,595 | 700 |
| 2021/01/29 | 1,625 | 1,649 | 1,564 | 1,595 | 3,400 |
| 2021/01/28 | 1,611 | 1,611 | 1,604 | 1,604 | 700 |
| 2021/01/27 | 1,612 | 1,614 | 1,612 | 1,612 | 900 |
| 2021/01/26 | 1,612 | 1,613 | 1,612 | 1,612 | 600 |
| 2021/01/25 | 1,600 | 1,625 | 1,599 | 1,619 | 4,700 |
| 2021/01/22 | 1,712 | 1,712 | 1,698 | 1,698 | 1,200 |
| 2021/01/20 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2021/01/18 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2021/01/15 | 1,684 | 1,684 | 1,683 | 1,683 | 200 |
| 2021/01/14 | 1,690 | 1,690 | 1,661 | 1,661 | 1,200 |
| 2021/01/12 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2021/01/08 | 1,668 | 1,668 | 1,668 | 1,668 | 300 |
| 2021/01/07 | 1,675 | 1,675 | 1,660 | 1,666 | 400 |
| 2021/01/05 | 1,749 | 1,749 | 1,749 | 1,749 | 5,300 |
| 2021/01/04 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |