7434 (株)オータケ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-12-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1999-12-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-12-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-12-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-12-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-11-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-11-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-11-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-11-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-11-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-10-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-10-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-10-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-10-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-10-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1999-09-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-08-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-08-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-08-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-07-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-07-23 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 | 1,390 |
| 1999-07-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1999-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-07-08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1999-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-06-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1999-06-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1999-06-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1999-06-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-05-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1999-05-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1999-05-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1999-05-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1999-05-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-04-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1999-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-04-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1999-04-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1999-04-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-03-31 | 1,430 | 1,430 | 1,400 | 1,430 | 4,000 | 1,430 |
| 1999-03-29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1999-03-23 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1999-03-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1999-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-03-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1999-02-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-02-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-02-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1999-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-01-19 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1999-01-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-01-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1999-01-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
