7434 (株)オータケ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,842 | 1,843 | 1,842 | 1,843 | 300 | 1,843 |
| 2024-11-20 | - | - | - | 1,842 | - | 1,842 |
| 2024-11-19 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 1,842 |
| 2024-11-18 | - | - | - | 1,882 | - | 1,882 |
| 2024-11-15 | - | - | - | 1,882 | - | 1,882 |
| 2024-11-14 | - | - | - | 1,882 | - | 1,882 |
| 2024-11-13 | - | - | - | 1,882 | - | 1,882 |
| 2024-11-12 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 1,882 |
| 2024-11-11 | 1,882 | 1,882 | 1,882 | 1,882 | 600 | 1,882 |
| 2024-11-08 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 1,882 |
| 2024-11-07 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 1,842 |
| 2024-11-06 | 1,836 | 1,876 | 1,836 | 1,876 | 300 | 1,876 |
| 2024-11-05 | 1,799 | 1,916 | 1,799 | 1,916 | 400 | 1,916 |
| 2024-11-01 | 1,842 | 1,842 | 1,783 | 1,799 | 900 | 1,799 |
| 2024-10-31 | - | - | - | 1,846 | - | 1,846 |
| 2024-10-30 | 1,932 | 1,932 | 1,812 | 1,846 | 3,400 | 1,846 |
| 2024-10-29 | 1,895 | 1,936 | 1,895 | 1,936 | 800 | 1,936 |
| 2024-10-28 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2024-10-25 | 1,805 | 1,830 | 1,805 | 1,808 | 600 | 1,808 |
| 2024-10-24 | - | - | - | 1,845 | - | 1,845 |
| 2024-10-23 | 1,844 | 1,845 | 1,844 | 1,845 | 700 | 1,845 |
| 2024-10-22 | - | - | - | 1,844 | - | 1,844 |
| 2024-10-21 | 1,839 | 1,885 | 1,839 | 1,844 | 900 | 1,844 |
| 2024-10-18 | 1,876 | 1,876 | 1,839 | 1,839 | 1,300 | 1,839 |
| 2024-10-17 | - | - | - | 1,956 | - | 1,956 |
| 2024-10-16 | - | - | - | 1,956 | - | 1,956 |
| 2024-10-15 | 1,950 | 1,956 | 1,946 | 1,956 | 2,800 | 1,956 |
| 2024-10-11 | 1,850 | 1,950 | 1,850 | 1,950 | 1,800 | 1,950 |
| 2024-10-10 | - | - | - | 1,850 | - | 1,850 |
| 2024-10-09 | 1,875 | 1,875 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-10-08 | - | - | - | 1,879 | - | 1,879 |
| 2024-10-07 | - | - | - | 1,879 | - | 1,879 |
| 2024-10-04 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2024-10-03 | 1,947 | 1,947 | 1,907 | 1,919 | 500 | 1,919 |
| 2024-10-02 | 1,847 | 1,847 | 1,847 | 1,847 | 200 | 1,847 |
| 2024-10-01 | 1,951 | 1,951 | 1,908 | 1,927 | 700 | 1,927 |
| 2024-09-30 | 1,957 | 1,957 | 1,949 | 1,951 | 6,200 | 1,951 |
| 2024-09-27 | 1,870 | 1,900 | 1,870 | 1,900 | 1,000 | 1,900 |
| 2024-09-26 | 1,835 | 1,870 | 1,821 | 1,870 | 900 | 1,870 |
| 2024-09-25 | 1,856 | 1,856 | 1,842 | 1,842 | 300 | 1,842 |
| 2024-09-24 | 1,801 | 1,820 | 1,800 | 1,816 | 1,200 | 1,816 |
| 2024-09-20 | 1,780 | 1,825 | 1,780 | 1,800 | 1,100 | 1,800 |
| 2024-09-19 | 1,751 | 1,816 | 1,751 | 1,758 | 2,400 | 1,758 |
| 2024-09-18 | - | - | - | 1,755 | - | 1,755 |
| 2024-09-17 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2024-09-13 | - | - | - | 1,795 | - | 1,795 |
| 2024-09-12 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2024-09-11 | 1,792 | 1,792 | 1,792 | 1,792 | 900 | 1,792 |
| 2024-09-10 | 1,752 | 1,832 | 1,752 | 1,792 | 400 | 1,792 |
| 2024-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2024-09-06 | - | - | - | 1,790 | - | 1,790 |
| 2024-09-05 | - | - | - | 1,790 | - | 1,790 |
| 2024-09-04 | 1,811 | 1,811 | 1,790 | 1,790 | 200 | 1,790 |
| 2024-09-03 | 1,815 | 1,817 | 1,815 | 1,817 | 200 | 1,817 |
| 2024-09-02 | 1,890 | 1,890 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-08-30 | - | - | - | 1,850 | - | 1,850 |
| 2024-08-29 | 1,848 | 1,850 | 1,846 | 1,850 | 1,900 | 1,850 |
| 2024-08-28 | 1,791 | 1,848 | 1,791 | 1,848 | 500 | 1,848 |
| 2024-08-27 | 1,823 | 1,824 | 1,823 | 1,824 | 600 | 1,824 |
| 2024-08-26 | 1,788 | 1,810 | 1,788 | 1,810 | 400 | 1,810 |
| 2024-08-23 | 1,788 | 1,788 | 1,788 | 1,788 | 500 | 1,788 |
| 2024-08-22 | - | - | - | 1,828 | - | 1,828 |
| 2024-08-21 | 1,827 | 1,828 | 1,827 | 1,828 | 800 | 1,828 |
| 2024-08-20 | 1,742 | 1,827 | 1,742 | 1,827 | 2,000 | 1,827 |
| 2024-08-19 | 1,693 | 1,742 | 1,693 | 1,742 | 400 | 1,742 |
| 2024-08-16 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-08-15 | - | - | - | 1,690 | - | 1,690 |
| 2024-08-14 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2024-08-13 | 1,663 | 1,663 | 1,663 | 1,663 | 200 | 1,663 |
| 2024-08-09 | 1,644 | 1,662 | 1,644 | 1,662 | 300 | 1,662 |
| 2024-08-08 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2024-08-07 | - | - | - | 1,670 | - | 1,670 |
| 2024-08-06 | 1,641 | 1,670 | 1,641 | 1,670 | 300 | 1,670 |
| 2024-08-05 | 1,617 | 1,651 | 1,600 | 1,640 | 1,600 | 1,640 |
| 2024-08-02 | 1,771 | 1,771 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2024-08-01 | 1,824 | 1,824 | 1,780 | 1,780 | 800 | 1,780 |
| 2024-07-31 | - | - | - | 1,824 | - | 1,824 |
| 2024-07-30 | - | - | - | 1,824 | - | 1,824 |
| 2024-07-29 | 1,864 | 1,864 | 1,824 | 1,824 | 1,500 | 1,824 |
| 2024-07-26 | 1,793 | 1,810 | 1,793 | 1,810 | 300 | 1,810 |
| 2024-07-25 | 1,811 | 1,811 | 1,782 | 1,790 | 900 | 1,790 |
| 2024-07-24 | 1,832 | 1,832 | 1,816 | 1,832 | 1,100 | 1,832 |
| 2024-07-23 | 1,833 | 1,833 | 1,832 | 1,832 | 400 | 1,832 |
| 2024-07-22 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2024-07-19 | 1,840 | 1,841 | 1,816 | 1,832 | 600 | 1,832 |
| 2024-07-18 | 1,844 | 1,845 | 1,844 | 1,845 | 200 | 1,845 |
| 2024-07-17 | 1,915 | 1,915 | 1,845 | 1,845 | 4,700 | 1,845 |
| 2024-07-16 | 1,870 | 1,870 | 1,850 | 1,860 | 700 | 1,860 |
| 2024-07-12 | 1,830 | 1,904 | 1,830 | 1,850 | 3,500 | 1,850 |
| 2024-07-11 | 1,821 | 1,830 | 1,821 | 1,830 | 1,200 | 1,830 |
| 2024-07-10 | - | - | - | 1,794 | - | 1,794 |
| 2024-07-09 | - | - | - | 1,794 | - | 1,794 |
| 2024-07-08 | 1,788 | 1,794 | 1,788 | 1,794 | 200 | 1,794 |
| 2024-07-05 | 1,782 | 1,795 | 1,782 | 1,795 | 500 | 1,795 |
| 2024-07-04 | 1,791 | 1,791 | 1,789 | 1,789 | 500 | 1,789 |
| 2024-07-03 | - | - | - | 1,790 | - | 1,790 |
| 2024-07-02 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2024-07-01 | 1,785 | 1,790 | 1,785 | 1,790 | 2,000 | 1,790 |
| 2024-06-28 | 1,787 | 1,787 | 1,761 | 1,785 | 800 | 1,785 |
| 2024-06-27 | 1,774 | 1,774 | 1,769 | 1,769 | 200 | 1,769 |
| 2024-06-26 | 1,757 | 1,757 | 1,757 | 1,757 | 600 | 1,757 |
| 2024-06-25 | 1,756 | 1,756 | 1,750 | 1,750 | 900 | 1,750 |
| 2024-06-24 | 1,774 | 1,774 | 1,756 | 1,756 | 1,600 | 1,756 |
| 2024-06-21 | 1,778 | 1,778 | 1,774 | 1,774 | 500 | 1,774 |
| 2024-06-20 | 1,774 | 1,774 | 1,774 | 1,774 | 300 | 1,774 |
| 2024-06-19 | - | - | - | 1,773 | - | 1,773 |
| 2024-06-18 | 1,787 | 1,788 | 1,773 | 1,773 | 600 | 1,773 |
| 2024-06-17 | 1,774 | 1,794 | 1,774 | 1,793 | 600 | 1,793 |
| 2024-06-14 | 1,774 | 1,774 | 1,771 | 1,772 | 500 | 1,772 |
| 2024-06-13 | - | - | - | 1,775 | - | 1,775 |
| 2024-06-12 | 1,797 | 1,797 | 1,775 | 1,775 | 400 | 1,775 |
| 2024-06-11 | 1,770 | 1,771 | 1,770 | 1,770 | 900 | 1,770 |
| 2024-06-10 | 1,768 | 1,770 | 1,762 | 1,770 | 700 | 1,770 |
| 2024-06-07 | 1,765 | 1,765 | 1,751 | 1,761 | 600 | 1,761 |
| 2024-06-06 | 1,761 | 1,761 | 1,751 | 1,755 | 1,500 | 1,755 |
| 2024-06-05 | 1,770 | 1,831 | 1,751 | 1,761 | 2,900 | 1,761 |
| 2024-06-04 | 1,799 | 1,799 | 1,762 | 1,765 | 1,000 | 1,765 |
| 2024-06-03 | 1,750 | 1,827 | 1,749 | 1,802 | 3,800 | 1,802 |
| 2024-05-31 | 1,787 | 1,787 | 1,731 | 1,734 | 5,000 | 1,734 |
| 2024-05-30 | 1,794 | 1,845 | 1,769 | 1,788 | 13,200 | 1,788 |
| 2024-05-29 | 2,019 | 2,020 | 1,989 | 1,989 | 7,100 | 1,989 |
| 2024-05-28 | 1,991 | 2,010 | 1,988 | 2,010 | 3,300 | 2,010 |
| 2024-05-27 | 1,987 | 2,018 | 1,987 | 1,995 | 3,800 | 1,995 |
| 2024-05-24 | 2,000 | 2,004 | 1,986 | 2,004 | 1,700 | 2,004 |
| 2024-05-23 | 1,990 | 2,015 | 1,990 | 2,015 | 900 | 2,015 |
| 2024-05-22 | 2,000 | 2,015 | 1,986 | 2,000 | 2,200 | 2,000 |
| 2024-05-21 | 1,987 | 1,999 | 1,973 | 1,999 | 2,000 | 1,999 |
| 2024-05-20 | 1,979 | 1,989 | 1,972 | 1,987 | 2,400 | 1,987 |
| 2024-05-17 | 1,963 | 1,979 | 1,932 | 1,979 | 1,900 | 1,979 |
| 2024-05-16 | 1,999 | 2,000 | 1,963 | 1,963 | 1,500 | 1,963 |
| 2024-05-15 | 1,989 | 1,999 | 1,989 | 1,999 | 1,400 | 1,999 |
| 2024-05-14 | 1,989 | 1,989 | 1,980 | 1,989 | 700 | 1,989 |
| 2024-05-13 | 1,992 | 1,992 | 1,985 | 1,990 | 1,400 | 1,990 |
| 2024-05-10 | 1,985 | 1,986 | 1,975 | 1,980 | 1,400 | 1,980 |
| 2024-05-09 | 1,998 | 1,998 | 1,985 | 1,985 | 500 | 1,985 |
| 2024-05-08 | 1,997 | 1,999 | 1,997 | 1,999 | 800 | 1,999 |
| 2024-05-07 | 2,000 | 2,000 | 1,990 | 1,997 | 2,300 | 1,997 |
| 2024-05-02 | 2,005 | 2,005 | 1,997 | 1,997 | 1,400 | 1,997 |
| 2024-05-01 | 2,005 | 2,005 | 2,005 | 2,005 | 900 | 2,005 |
| 2024-04-30 | 2,000 | 2,027 | 1,981 | 1,998 | 3,800 | 1,998 |
| 2024-04-26 | 1,967 | 2,000 | 1,950 | 1,978 | 3,100 | 1,978 |
| 2024-04-25 | 1,930 | 1,955 | 1,930 | 1,955 | 2,400 | 1,955 |
| 2024-04-24 | 1,928 | 1,929 | 1,915 | 1,929 | 2,000 | 1,929 |
| 2024-04-23 | 1,932 | 1,938 | 1,929 | 1,929 | 800 | 1,929 |
| 2024-04-22 | 1,937 | 1,937 | 1,923 | 1,923 | 1,200 | 1,923 |
| 2024-04-19 | 1,943 | 1,943 | 1,903 | 1,937 | 1,100 | 1,937 |
| 2024-04-18 | 1,946 | 1,946 | 1,945 | 1,945 | 700 | 1,945 |
| 2024-04-17 | 1,928 | 1,928 | 1,911 | 1,924 | 400 | 1,924 |
| 2024-04-16 | 1,945 | 1,945 | 1,928 | 1,928 | 1,200 | 1,928 |
| 2024-04-15 | 1,897 | 1,945 | 1,897 | 1,945 | 2,100 | 1,945 |
| 2024-04-12 | 2,000 | 2,000 | 1,860 | 1,890 | 12,300 | 1,890 |
| 2024-04-11 | 2,010 | 2,010 | 2,000 | 2,000 | 500 | 2,000 |
| 2024-04-10 | 2,010 | 2,029 | 2,010 | 2,010 | 1,500 | 2,010 |
| 2024-04-09 | 2,017 | 2,026 | 2,010 | 2,010 | 1,400 | 2,010 |
| 2024-04-08 | 1,981 | 2,000 | 1,981 | 1,998 | 1,400 | 1,998 |
| 2024-04-05 | 1,980 | 1,980 | 1,966 | 1,980 | 400 | 1,980 |
| 2024-04-04 | - | - | - | 1,981 | - | 1,981 |
| 2024-04-03 | 1,978 | 1,981 | 1,964 | 1,981 | 600 | 1,981 |
| 2024-04-02 | 1,999 | 1,999 | 1,979 | 1,979 | 1,600 | 1,979 |
| 2024-04-01 | 2,032 | 2,032 | 1,960 | 1,982 | 3,000 | 1,982 |
| 2024-03-29 | 1,920 | 1,980 | 1,920 | 1,952 | 6,700 | 1,952 |
| 2024-03-28 | 1,900 | 1,919 | 1,900 | 1,919 | 1,900 | 1,919 |
| 2024-03-27 | 1,899 | 1,902 | 1,899 | 1,901 | 3,200 | 1,901 |
| 2024-03-26 | 1,892 | 1,900 | 1,891 | 1,899 | 5,500 | 1,899 |
| 2024-03-25 | 1,883 | 1,892 | 1,883 | 1,892 | 800 | 1,892 |
| 2024-03-22 | 1,884 | 1,887 | 1,884 | 1,884 | 1,800 | 1,884 |
| 2024-03-21 | 1,867 | 1,884 | 1,867 | 1,884 | 800 | 1,884 |
| 2024-03-19 | 1,852 | 1,866 | 1,852 | 1,866 | 200 | 1,866 |
| 2024-03-18 | 1,856 | 1,865 | 1,850 | 1,850 | 800 | 1,850 |
| 2024-03-15 | - | - | - | 1,855 | - | 1,855 |
| 2024-03-14 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2024-03-13 | - | - | - | 1,854 | - | 1,854 |
| 2024-03-12 | - | - | - | 1,854 | - | 1,854 |
| 2024-03-11 | 1,854 | 1,870 | 1,854 | 1,854 | 1,000 | 1,854 |
| 2024-03-08 | 1,880 | 1,880 | 1,854 | 1,854 | 200 | 1,854 |
| 2024-03-07 | - | - | - | 1,853 | - | 1,853 |
| 2024-03-06 | 1,883 | 1,884 | 1,853 | 1,853 | 400 | 1,853 |
| 2024-03-05 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 1,884 |
| 2024-03-04 | 1,884 | 1,884 | 1,884 | 1,884 | 1,100 | 1,884 |
| 2024-03-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,600 | 1,890 |
| 2024-02-29 | 1,875 | 1,875 | 1,866 | 1,868 | 2,000 | 1,868 |
| 2024-02-28 | 1,867 | 1,870 | 1,867 | 1,870 | 1,800 | 1,870 |
| 2024-02-27 | 1,867 | 1,867 | 1,864 | 1,867 | 1,700 | 1,867 |
| 2024-02-26 | 1,845 | 1,865 | 1,845 | 1,865 | 1,500 | 1,865 |
| 2024-02-22 | 1,840 | 1,841 | 1,839 | 1,841 | 400 | 1,841 |
| 2024-02-21 | 1,838 | 1,839 | 1,836 | 1,839 | 500 | 1,839 |
| 2024-02-20 | 1,830 | 1,835 | 1,830 | 1,835 | 400 | 1,835 |
| 2024-02-19 | 1,816 | 1,828 | 1,816 | 1,828 | 500 | 1,828 |
| 2024-02-16 | 1,815 | 1,815 | 1,804 | 1,804 | 500 | 1,804 |
| 2024-02-15 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-02-14 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,801 |
| 2024-02-13 | 1,810 | 1,813 | 1,810 | 1,813 | 3,900 | 1,813 |
| 2024-02-09 | 1,811 | 1,811 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-02-08 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2024-02-07 | 1,809 | 1,810 | 1,809 | 1,810 | 400 | 1,810 |
| 2024-02-06 | - | - | - | 1,801 | - | 1,801 |
| 2024-02-05 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-02-02 | 1,819 | 1,819 | 1,801 | 1,801 | 200 | 1,801 |
| 2024-02-01 | 1,817 | 1,817 | 1,801 | 1,803 | 300 | 1,803 |
| 2024-01-31 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2024-01-30 | 1,804 | 1,804 | 1,783 | 1,783 | 200 | 1,783 |
| 2024-01-29 | 1,828 | 1,828 | 1,804 | 1,804 | 1,700 | 1,804 |
| 2024-01-26 | 1,723 | 1,775 | 1,723 | 1,775 | 2,100 | 1,775 |
| 2024-01-25 | 1,766 | 1,766 | 1,712 | 1,712 | 1,500 | 1,712 |
| 2024-01-24 | 1,761 | 1,765 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2024-01-23 | 1,800 | 1,800 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2024-01-22 | 1,800 | 1,800 | 1,790 | 1,798 | 1,900 | 1,798 |
| 2024-01-19 | 1,874 | 1,874 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2024-01-18 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2024-01-17 | 1,842 | 1,861 | 1,840 | 1,861 | 1,600 | 1,861 |
| 2024-01-16 | 1,870 | 1,872 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2024-01-15 | 1,870 | 1,870 | 1,859 | 1,870 | 500 | 1,870 |
| 2024-01-12 | 1,850 | 1,870 | 1,841 | 1,859 | 1,100 | 1,859 |
| 2024-01-11 | 1,851 | 1,865 | 1,835 | 1,865 | 400 | 1,865 |
| 2024-01-10 | 1,879 | 1,879 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2024-01-09 | 1,879 | 1,879 | 1,879 | 1,879 | 400 | 1,879 |
| 2024-01-05 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2024-01-04 | 1,920 | 1,920 | 1,919 | 1,919 | 300 | 1,919 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
