7434 (株)オータケ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-12-19 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1995-12-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-12-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-12-11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1995-12-08 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1995-12-06 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1995-12-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-11-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-11-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-11-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-11-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-11-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1995-11-01 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-10-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-10-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-10-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-10-12 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 1,530 |
| 1995-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-09-22 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1995-09-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1995-09-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-09-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-09-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1995-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-08-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-08-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-08-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-08-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1995-07-31 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1995-07-24 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1995-07-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1995-07-14 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1995-07-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1995-07-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1995-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-07-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-07-03 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1995-06-30 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1995-06-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-06-13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-06-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-06-01 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,500 |
| 1995-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-05-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-05-29 | 1,550 | 1,550 | 1,490 | 1,490 | 9,000 | 1,490 |
| 1995-05-26 | 1,550 | 1,550 | 1,540 | 1,550 | 4,000 | 1,550 |
| 1995-05-25 | 1,740 | 1,750 | 1,720 | 1,720 | 11,000 | 1,563.64 |
| 1995-05-24 | 1,760 | 1,770 | 1,750 | 1,750 | 27,000 | 1,590.91 |
| 1995-05-23 | 1,770 | 1,810 | 1,760 | 1,760 | 27,000 | 1,600 |
| 1995-05-22 | 1,770 | 1,770 | 1,760 | 1,770 | 12,000 | 1,609.09 |
| 1995-05-19 | 1,770 | 1,780 | 1,750 | 1,750 | 13,000 | 1,590.91 |
| 1995-05-18 | 1,750 | 1,770 | 1,750 | 1,750 | 12,000 | 1,590.91 |
| 1995-05-17 | 1,730 | 1,780 | 1,720 | 1,780 | 23,000 | 1,618.18 |
| 1995-05-16 | 1,750 | 1,770 | 1,720 | 1,720 | 8,000 | 1,563.64 |
| 1995-05-15 | 1,710 | 1,750 | 1,710 | 1,750 | 14,000 | 1,590.91 |
| 1995-05-12 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,545.45 |
| 1995-05-11 | 1,750 | 1,750 | 1,710 | 1,710 | 18,000 | 1,554.55 |
| 1995-05-10 | 1,720 | 1,740 | 1,720 | 1,740 | 25,000 | 1,581.82 |
| 1995-05-09 | 1,720 | 1,750 | 1,710 | 1,720 | 75,000 | 1,563.64 |
| 1995-05-08 | 1,730 | 1,740 | 1,710 | 1,710 | 8,000 | 1,554.55 |
| 1995-05-02 | 1,710 | 1,730 | 1,700 | 1,730 | 14,000 | 1,572.73 |
| 1995-05-01 | 1,710 | 1,740 | 1,700 | 1,730 | 31,000 | 1,572.73 |
| 1995-04-28 | 1,670 | 1,700 | 1,670 | 1,700 | 17,000 | 1,545.45 |
| 1995-04-27 | 1,670 | 1,690 | 1,660 | 1,690 | 19,000 | 1,536.36 |
| 1995-04-26 | 1,670 | 1,690 | 1,650 | 1,650 | 93,000 | 1,500 |
| 1995-04-25 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 | 1,509.09 |
| 1995-04-24 | 1,700 | 1,710 | 1,690 | 1,710 | 25,000 | 1,554.55 |
| 1995-04-21 | 1,660 | 1,700 | 1,650 | 1,700 | 33,000 | 1,545.45 |
| 1995-04-20 | 1,680 | 1,680 | 1,650 | 1,680 | 19,000 | 1,527.27 |
| 1995-04-19 | 1,650 | 1,690 | 1,620 | 1,690 | 35,000 | 1,536.36 |
| 1995-04-18 | 1,660 | 1,660 | 1,630 | 1,660 | 44,000 | 1,509.09 |
| 1995-04-17 | 1,650 | 1,660 | 1,640 | 1,650 | 14,000 | 1,500 |
| 1995-04-14 | 1,630 | 1,660 | 1,610 | 1,660 | 24,000 | 1,509.09 |
| 1995-04-13 | 1,640 | 1,640 | 1,610 | 1,640 | 9,000 | 1,490.91 |
| 1995-04-12 | 1,630 | 1,640 | 1,630 | 1,640 | 7,000 | 1,490.91 |
| 1995-04-11 | 1,640 | 1,640 | 1,600 | 1,620 | 14,000 | 1,472.73 |
| 1995-04-10 | 1,660 | 1,660 | 1,580 | 1,580 | 12,000 | 1,436.36 |
| 1995-04-07 | 1,650 | 1,660 | 1,650 | 1,650 | 19,000 | 1,500 |
| 1995-04-06 | 1,630 | 1,680 | 1,630 | 1,660 | 47,000 | 1,509.09 |
| 1995-04-05 | 1,630 | 1,640 | 1,600 | 1,620 | 34,000 | 1,472.73 |
| 1995-04-04 | 1,620 | 1,650 | 1,610 | 1,640 | 38,000 | 1,490.91 |
| 1995-04-03 | 1,640 | 1,640 | 1,600 | 1,630 | 26,000 | 1,481.82 |
| 1995-03-31 | 1,620 | 1,660 | 1,620 | 1,660 | 104,000 | 1,509.09 |
| 1995-03-30 | 1,580 | 1,610 | 1,560 | 1,600 | 120,000 | 1,454.55 |
| 1995-03-29 | 1,540 | 1,570 | 1,540 | 1,560 | 50,000 | 1,418.18 |
| 1995-03-28 | 1,550 | 1,560 | 1,530 | 1,530 | 10,000 | 1,390.91 |
| 1995-03-27 | 1,540 | 1,550 | 1,530 | 1,550 | 34,000 | 1,409.09 |
| 1995-03-24 | 1,550 | 1,550 | 1,470 | 1,550 | 95,000 | 1,409.09 |
| 1995-03-23 | 1,550 | 1,550 | 1,550 | 1,550 | 131,000 | 1,409.09 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
