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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,800 | 1,800 | 1,760 | 1,760 | 400 |
| 2022/12/29 | 1,710 | 1,800 | 1,710 | 1,800 | 1,600 |
| 2022/12/27 | 1,812 | 1,822 | 1,661 | 1,661 | 3,800 |
| 2022/12/26 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
| 2022/12/21 | 1,737 | 1,737 | 1,710 | 1,710 | 200 |
| 2022/12/20 | 1,761 | 1,761 | 1,710 | 1,710 | 4,800 |
| 2022/12/19 | 1,681 | 1,710 | 1,681 | 1,710 | 2,000 |
| 2022/12/14 | 1,605 | 1,633 | 1,605 | 1,633 | 200 |
| 2022/12/13 | 1,587 | 1,587 | 1,587 | 1,587 | 500 |
| 2022/12/05 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2022/12/01 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2022/11/29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 |
| 2022/11/28 | 1,590 | 1,594 | 1,590 | 1,594 | 200 |
| 2022/11/24 | 1,593 | 1,594 | 1,578 | 1,578 | 600 |
| 2022/11/21 | 1,576 | 1,576 | 1,576 | 1,576 | 100 |
| 2022/11/17 | 1,580 | 1,580 | 1,565 | 1,565 | 200 |
| 2022/11/16 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2022/11/15 | 1,580 | 1,599 | 1,580 | 1,599 | 1,100 |
| 2022/11/11 | 1,648 | 1,648 | 1,648 | 1,648 | 400 |
| 2022/11/01 | 1,680 | 1,680 | 1,648 | 1,648 | 700 |
| 2022/10/31 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 |
| 2022/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2022/10/24 | 1,612 | 1,638 | 1,612 | 1,638 | 200 |
| 2022/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2022/10/13 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2022/10/12 | 1,608 | 1,610 | 1,608 | 1,610 | 200 |
| 2022/10/11 | 1,607 | 1,607 | 1,607 | 1,607 | 500 |
| 2022/10/06 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/10/05 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/10/04 | 1,589 | 1,606 | 1,589 | 1,606 | 200 |
| 2022/10/03 | 1,712 | 1,712 | 1,589 | 1,629 | 3,400 |
| 2022/09/30 | 1,678 | 1,680 | 1,678 | 1,680 | 2,400 |
| 2022/09/29 | 1,628 | 1,638 | 1,628 | 1,630 | 2,400 |
| 2022/09/28 | 1,581 | 1,581 | 1,580 | 1,581 | 500 |
| 2022/09/26 | 1,550 | 1,550 | 1,546 | 1,546 | 200 |
| 2022/09/22 | 1,558 | 1,566 | 1,557 | 1,566 | 400 |
| 2022/09/21 | 1,557 | 1,557 | 1,557 | 1,557 | 1,100 |
| 2022/09/20 | 1,550 | 1,557 | 1,550 | 1,557 | 400 |
| 2022/09/15 | 1,555 | 1,555 | 1,544 | 1,544 | 200 |
| 2022/09/14 | 1,551 | 1,555 | 1,551 | 1,555 | 400 |
| 2022/09/07 | 1,545 | 1,545 | 1,545 | 1,545 | 200 |
| 2022/09/06 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2022/09/05 | 1,541 | 1,541 | 1,541 | 1,541 | 100 |
| 2022/09/01 | 1,570 | 1,571 | 1,570 | 1,571 | 300 |
| 2022/08/31 | 1,550 | 1,570 | 1,538 | 1,570 | 700 |
| 2022/08/30 | 1,583 | 1,586 | 1,555 | 1,555 | 1,500 |
| 2022/08/29 | 1,625 | 1,625 | 1,623 | 1,623 | 1,800 |
| 2022/08/26 | 1,551 | 1,648 | 1,551 | 1,585 | 1,700 |
| 2022/08/25 | 1,570 | 1,570 | 1,545 | 1,545 | 200 |
| 2022/08/24 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2022/08/23 | 1,560 | 1,566 | 1,560 | 1,565 | 400 |
| 2022/08/22 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/08/19 | 1,532 | 1,532 | 1,532 | 1,532 | 300 |
| 2022/08/18 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2022/08/17 | 1,550 | 1,554 | 1,542 | 1,543 | 600 |
| 2022/08/16 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/08/15 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2022/08/12 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2022/08/10 | 1,585 | 1,585 | 1,585 | 1,585 | 700 |
| 2022/08/03 | 1,541 | 1,587 | 1,541 | 1,587 | 800 |
| 2022/08/02 | 1,567 | 1,580 | 1,567 | 1,580 | 200 |
| 2022/08/01 | 1,628 | 1,628 | 1,628 | 1,628 | 200 |
| 2022/07/29 | 1,619 | 1,619 | 1,619 | 1,619 | 1,400 |
| 2022/07/28 | 1,600 | 1,620 | 1,592 | 1,620 | 300 |
| 2022/07/27 | 1,563 | 1,600 | 1,563 | 1,600 | 1,000 |
| 2022/07/26 | 1,561 | 1,561 | 1,561 | 1,561 | 400 |
| 2022/07/25 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2022/07/22 | 1,596 | 1,596 | 1,596 | 1,596 | 500 |
| 2022/07/21 | 1,596 | 1,596 | 1,596 | 1,596 | 200 |
| 2022/07/20 | 1,596 | 1,596 | 1,596 | 1,596 | 100 |
| 2022/07/19 | 1,596 | 1,596 | 1,596 | 1,596 | 4,800 |
| 2022/07/15 | 1,553 | 1,553 | 1,543 | 1,550 | 800 |
| 2022/07/14 | 1,565 | 1,577 | 1,563 | 1,577 | 1,700 |
| 2022/07/13 | 1,548 | 1,553 | 1,542 | 1,553 | 400 |
| 2022/07/12 | 1,538 | 1,548 | 1,538 | 1,548 | 400 |
| 2022/07/11 | 1,578 | 1,578 | 1,578 | 1,578 | 700 |
| 2022/07/08 | 1,546 | 1,578 | 1,546 | 1,578 | 500 |
| 2022/07/06 | 1,533 | 1,546 | 1,533 | 1,546 | 500 |
| 2022/07/05 | 1,532 | 1,533 | 1,532 | 1,533 | 500 |
| 2022/07/04 | 1,545 | 1,555 | 1,532 | 1,532 | 600 |
| 2022/07/01 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
| 2022/06/29 | 1,579 | 1,579 | 1,539 | 1,539 | 1,800 |
| 2022/06/28 | 1,538 | 1,550 | 1,538 | 1,550 | 300 |
| 2022/06/27 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2022/06/24 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2022/06/22 | 1,562 | 1,562 | 1,562 | 1,562 | 1,600 |
| 2022/06/21 | 1,532 | 1,572 | 1,532 | 1,562 | 300 |
| 2022/06/20 | 1,532 | 1,532 | 1,531 | 1,531 | 300 |
| 2022/06/16 | 1,563 | 1,563 | 1,531 | 1,531 | 400 |
| 2022/06/15 | 1,531 | 1,571 | 1,531 | 1,563 | 400 |
| 2022/06/14 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/06/13 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/06/10 | 1,530 | 1,536 | 1,530 | 1,534 | 300 |
| 2022/06/09 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/06/08 | 1,524 | 1,530 | 1,524 | 1,530 | 500 |
| 2022/06/07 | 1,525 | 1,564 | 1,524 | 1,564 | 300 |
| 2022/06/06 | 1,522 | 1,525 | 1,522 | 1,525 | 500 |
| 2022/06/03 | 1,543 | 1,543 | 1,543 | 1,543 | 700 |
| 2022/06/02 | 1,571 | 1,571 | 1,555 | 1,555 | 700 |
| 2022/06/01 | 1,612 | 1,612 | 1,571 | 1,572 | 800 |
| 2022/05/31 | 1,610 | 1,617 | 1,572 | 1,572 | 2,200 |
| 2022/05/30 | 1,590 | 1,610 | 1,565 | 1,610 | 5,900 |
| 2022/05/27 | 1,680 | 1,750 | 1,679 | 1,735 | 4,400 |
| 2022/05/26 | 1,680 | 1,688 | 1,680 | 1,680 | 1,100 |
| 2022/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2022/05/24 | 1,652 | 1,689 | 1,652 | 1,689 | 1,700 |
| 2022/05/23 | 1,663 | 1,677 | 1,658 | 1,677 | 1,900 |
| 2022/05/20 | 1,670 | 1,672 | 1,670 | 1,672 | 1,900 |
| 2022/05/19 | 1,666 | 1,670 | 1,664 | 1,670 | 600 |
| 2022/05/18 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2022/05/17 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2022/05/16 | 1,689 | 1,690 | 1,670 | 1,670 | 1,200 |
| 2022/05/13 | 1,671 | 1,673 | 1,671 | 1,673 | 500 |
| 2022/05/12 | 1,689 | 1,689 | 1,661 | 1,661 | 1,100 |
| 2022/05/11 | 1,668 | 1,670 | 1,661 | 1,661 | 900 |
| 2022/05/10 | 1,655 | 1,672 | 1,655 | 1,658 | 500 |
| 2022/05/09 | 1,653 | 1,654 | 1,644 | 1,654 | 1,100 |
| 2022/05/06 | 1,645 | 1,650 | 1,637 | 1,648 | 700 |
| 2022/05/02 | 1,667 | 1,673 | 1,636 | 1,636 | 2,000 |
| 2022/04/28 | 1,644 | 1,645 | 1,627 | 1,637 | 900 |
| 2022/04/27 | 1,600 | 1,635 | 1,600 | 1,634 | 1,000 |
| 2022/04/26 | 1,627 | 1,628 | 1,600 | 1,600 | 700 |
| 2022/04/21 | 1,637 | 1,640 | 1,603 | 1,603 | 300 |
| 2022/04/20 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2022/04/18 | 1,635 | 1,635 | 1,600 | 1,600 | 600 |
| 2022/04/15 | 1,638 | 1,638 | 1,635 | 1,636 | 600 |
| 2022/04/14 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2022/04/13 | 1,610 | 1,644 | 1,610 | 1,635 | 2,900 |
| 2022/04/12 | 1,608 | 1,610 | 1,608 | 1,610 | 1,100 |
| 2022/04/11 | 1,615 | 1,615 | 1,605 | 1,608 | 800 |
| 2022/04/08 | 1,600 | 1,603 | 1,600 | 1,603 | 200 |
| 2022/04/07 | 1,615 | 1,615 | 1,605 | 1,605 | 500 |
| 2022/04/06 | 1,615 | 1,618 | 1,610 | 1,610 | 400 |
| 2022/04/05 | 1,613 | 1,620 | 1,602 | 1,602 | 700 |
| 2022/04/04 | 1,613 | 1,613 | 1,601 | 1,601 | 600 |
| 2022/04/01 | 1,585 | 1,585 | 1,584 | 1,585 | 500 |
| 2022/03/31 | 1,558 | 1,579 | 1,551 | 1,551 | 3,400 |
| 2022/03/30 | 1,561 | 1,561 | 1,558 | 1,558 | 200 |
| 2022/03/29 | 1,521 | 1,525 | 1,521 | 1,525 | 500 |
| 2022/03/28 | 1,557 | 1,579 | 1,518 | 1,518 | 800 |
| 2022/03/25 | 1,517 | 1,522 | 1,517 | 1,522 | 700 |
| 2022/03/24 | 1,521 | 1,526 | 1,521 | 1,526 | 200 |
| 2022/03/23 | 1,520 | 1,565 | 1,520 | 1,558 | 600 |
| 2022/03/22 | 1,539 | 1,578 | 1,539 | 1,539 | 1,700 |
| 2022/03/18 | 1,521 | 1,539 | 1,517 | 1,539 | 1,500 |
| 2022/03/15 | 1,540 | 1,540 | 1,521 | 1,521 | 400 |
| 2022/03/11 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2022/03/10 | 1,548 | 1,548 | 1,540 | 1,540 | 900 |
| 2022/03/08 | 1,512 | 1,548 | 1,512 | 1,548 | 400 |
| 2022/03/07 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2022/03/03 | 1,551 | 1,552 | 1,551 | 1,552 | 600 |
| 2022/03/02 | 1,551 | 1,552 | 1,551 | 1,551 | 2,300 |
| 2022/03/01 | 1,530 | 1,551 | 1,530 | 1,551 | 700 |
| 2022/02/28 | 1,545 | 1,545 | 1,525 | 1,525 | 300 |
| 2022/02/24 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/02/22 | 1,545 | 1,545 | 1,545 | 1,545 | 800 |
| 2022/02/21 | 1,525 | 1,545 | 1,525 | 1,545 | 600 |
| 2022/02/18 | 1,524 | 1,524 | 1,524 | 1,524 | 200 |
| 2022/02/17 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/02/16 | 1,542 | 1,542 | 1,511 | 1,515 | 800 |
| 2022/02/15 | 1,544 | 1,544 | 1,544 | 1,544 | 1,700 |
| 2022/02/14 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2022/02/10 | 1,510 | 1,520 | 1,510 | 1,511 | 400 |
| 2022/02/09 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/02/07 | 1,525 | 1,525 | 1,516 | 1,516 | 400 |
| 2022/02/04 | 1,516 | 1,516 | 1,516 | 1,516 | 2,100 |
| 2022/02/03 | 1,516 | 1,516 | 1,516 | 1,516 | 800 |
| 2022/02/02 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2022/01/31 | 1,580 | 1,580 | 1,505 | 1,505 | 2,100 |
| 2022/01/28 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2022/01/26 | 1,550 | 1,550 | 1,550 | 1,550 | 800 |
| 2022/01/25 | 1,563 | 1,564 | 1,563 | 1,564 | 200 |
| 2022/01/24 | 1,565 | 1,565 | 1,565 | 1,565 | 700 |
| 2022/01/21 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2022/01/20 | 1,562 | 1,562 | 1,562 | 1,562 | 600 |
| 2022/01/19 | 1,541 | 1,551 | 1,541 | 1,551 | 1,500 |
| 2022/01/17 | 1,581 | 1,581 | 1,580 | 1,581 | 1,200 |
| 2022/01/14 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/01/13 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/01/12 | 1,630 | 1,630 | 1,600 | 1,608 | 2,100 |
| 2022/01/11 | 1,555 | 1,608 | 1,555 | 1,608 | 1,200 |
| 2022/01/07 | 1,553 | 1,553 | 1,553 | 1,553 | 200 |
| 2022/01/05 | 1,545 | 1,545 | 1,545 | 1,545 | 200 |