7434 (株)オータケ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-12-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-12-16 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-12-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-12-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-12-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-11-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-11-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-11-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-11-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-11-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-10-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-10-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-10-17 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 1,570 |
| 1997-10-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-10-14 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-09-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-09-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-09-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1997-09-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-09-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1997-09-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-09-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-08-29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-08-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-08-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-08-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-08-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-07-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-07-17 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1997-07-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1997-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-06-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-06-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-05-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-05-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-05-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-04-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-04-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-04-18 | 1,570 | 1,650 | 1,570 | 1,650 | 2,000 | 1,650 |
| 1997-04-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-04-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-03-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-03-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-03-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-03-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-02-19 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1997-02-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-02-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-01-29 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1997-01-20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-01-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-01-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1997-01-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
