7434 (株)オータケ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 1,670 |
| 2000-12-28 | 1,650 | 1,670 | 1,650 | 1,670 | 400 | 1,670 |
| 2000-12-27 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2000-12-26 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 1,610 |
| 2000-12-25 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2000-12-22 | 1,630 | 1,640 | 1,630 | 1,640 | 400 | 1,640 |
| 2000-12-21 | 1,610 | 1,610 | 1,600 | 1,610 | 3,500 | 1,610 |
| 2000-12-20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2000-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2000-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2000-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2000-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2000-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-12-12 | 1,610 | 1,610 | 1,600 | 1,600 | 4,200 | 1,600 |
| 2000-12-11 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2000-12-08 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2000-12-07 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 1,610 |
| 2000-12-06 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2000-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2000-12-04 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2000-12-01 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2000-11-30 | 1,650 | 1,650 | 1,600 | 1,640 | 1,300 | 1,640 |
| 2000-11-29 | 1,520 | 1,690 | 1,500 | 1,690 | 1,900 | 1,690 |
| 2000-11-28 | 1,600 | 1,600 | 1,520 | 1,520 | 1,200 | 1,520 |
| 2000-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2000-11-24 | 1,570 | 1,600 | 1,570 | 1,600 | 1,400 | 1,600 |
| 2000-11-22 | 1,630 | 1,630 | 1,610 | 1,610 | 800 | 1,610 |
| 2000-11-21 | 1,800 | 1,800 | 1,680 | 1,680 | 900 | 1,680 |
| 2000-11-20 | 1,640 | 1,800 | 1,640 | 1,800 | 1,300 | 1,800 |
| 2000-11-17 | 1,520 | 1,660 | 1,500 | 1,660 | 5,000 | 1,660 |
| 2000-11-16 | 1,520 | 1,520 | 1,510 | 1,520 | 1,400 | 1,520 |
| 2000-11-15 | 1,500 | 1,510 | 1,500 | 1,510 | 900 | 1,510 |
| 2000-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2000-11-13 | 1,500 | 1,500 | 1,480 | 1,500 | 500 | 1,500 |
| 2000-11-10 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2000-11-09 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2000-11-08 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2000-11-07 | 1,520 | 1,520 | 1,510 | 1,520 | 800 | 1,520 |
| 2000-11-06 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2000-11-02 | 1,520 | 1,520 | 1,520 | 1,520 | 900 | 1,520 |
| 2000-11-01 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2000-10-31 | 1,510 | 1,520 | 1,510 | 1,520 | 1,300 | 1,520 |
| 2000-10-30 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2000-10-27 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2000-10-26 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2000-10-25 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2000-10-24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2000-10-23 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2000-10-20 | 1,500 | 1,510 | 1,500 | 1,510 | 1,100 | 1,510 |
| 2000-10-19 | 1,500 | 1,510 | 1,500 | 1,510 | 5,800 | 1,510 |
| 2000-10-18 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2000-10-17 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2000-10-16 | 1,520 | 1,520 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2000-10-13 | 1,530 | 1,530 | 1,510 | 1,520 | 2,900 | 1,520 |
| 2000-10-12 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2000-10-11 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2000-10-10 | 1,500 | 1,520 | 1,500 | 1,520 | 2,400 | 1,520 |
| 2000-10-06 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 1,510 |
| 2000-10-05 | 1,500 | 1,530 | 1,500 | 1,530 | 2,100 | 1,530 |
| 2000-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2000-10-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2000-10-02 | 1,540 | 1,540 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2000-09-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2000-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-09-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2000-09-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-09-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2000-09-21 | 1,520 | 1,540 | 1,520 | 1,540 | 3,000 | 1,540 |
| 2000-09-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-09-18 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 2000-09-14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2000-09-13 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2000-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-09-11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-09-08 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-09-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-09-04 | 1,390 | 1,420 | 1,390 | 1,420 | 3,000 | 1,420 |
| 2000-09-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2000-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2000-08-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-08-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-08-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-08-22 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2000-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-08-18 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2000-08-17 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 2000-08-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-08-15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-08-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-08-11 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2000-08-10 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-08-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-08-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-08-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-08-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-08-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-08-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2000-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-07-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-07-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-07-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2000-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-07-21 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2000-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-07-18 | 1,330 | 1,340 | 1,310 | 1,340 | 3,000 | 1,340 |
| 2000-07-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2000-07-14 | 1,430 | 1,430 | 1,420 | 1,430 | 4,000 | 1,430 |
| 2000-07-13 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2000-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-07-11 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2000-07-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-07-07 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 2000-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-07-05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-07-04 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2000-07-03 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,470 |
| 2000-06-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-06-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-06-27 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 2000-06-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-06-23 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2000-06-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-06-21 | 1,550 | 1,550 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2000-06-20 | 1,540 | 1,540 | 1,530 | 1,540 | 6,000 | 1,540 |
| 2000-06-19 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 | 1,540 |
| 2000-06-16 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2000-06-15 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2000-06-14 | 1,590 | 1,590 | 1,570 | 1,590 | 5,000 | 1,590 |
| 2000-06-13 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2000-06-12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2000-06-09 | 1,620 | 1,620 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2000-06-08 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 1,610 |
| 2000-06-07 | 1,620 | 1,640 | 1,620 | 1,620 | 4,000 | 1,620 |
| 2000-06-06 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2000-06-05 | 1,570 | 1,610 | 1,570 | 1,600 | 5,000 | 1,600 |
| 2000-06-02 | 1,550 | 1,570 | 1,550 | 1,570 | 7,000 | 1,570 |
| 2000-06-01 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,520 |
| 2000-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-05-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-05-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2000-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-03-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-03-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-02-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-02-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-01-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-01-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
