7434 (株)オータケ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-12-19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-12-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-12-16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-12-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-12-10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1996-12-09 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1996-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-11-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-10-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1996-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-10-22 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1996-10-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-10-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-10-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-10-15 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-10-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-09-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-09-17 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1996-09-12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-09-11 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1996-09-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-09-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-09-03 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1996-09-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-08-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-08-28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-08-26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-08-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-08-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-08-19 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1996-08-16 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1996-08-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1996-08-12 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1996-08-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-07-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-07-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-07-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-07-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1996-06-18 | 1,650 | 1,720 | 1,650 | 1,720 | 2,000 | 1,720 |
| 1996-06-12 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1996-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1996-05-31 | 1,630 | 1,690 | 1,630 | 1,680 | 5,000 | 1,680 |
| 1996-05-30 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1996-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1996-05-23 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1996-05-21 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-05-17 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1996-05-16 | 1,660 | 1,680 | 1,660 | 1,680 | 5,000 | 1,680 |
| 1996-05-15 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1996-05-13 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 1,620 |
| 1996-05-09 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 | 1,590 |
| 1996-05-08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1996-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-04-30 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 1,580 |
| 1996-04-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-04-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-04-19 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1996-04-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-04-17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1996-04-15 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-04-12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1996-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-03-15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1996-03-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-02-22 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-02-16 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-02-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-02-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-02-01 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-01-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-01-25 | 1,580 | 1,580 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1996-01-16 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1996-01-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-01-05 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 | 1,560 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
