7434 (株)オータケ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,1801,1801,1801,1801001,180
2003-12-291,1701,1701,1701,1701001,170
2003-12-261,1801,1801,1801,1801001,180
2003-12-251,1701,1901,1701,1804,9001,180
2003-12-241,1701,1701,1701,1703001,170
2003-12-221,1601,1601,1601,1601001,160
2003-12-191,1701,1801,1601,16010,5001,160
2003-12-181,1701,1701,1701,1701001,170
2003-12-171,1701,1701,1701,1701001,170
2003-12-161,1701,1701,1701,1703001,170
2003-12-151,1701,1701,1701,1701001,170
2003-12-121,1601,1601,1601,1601001,160
2003-12-111,1601,1601,1601,1601001,160
2003-12-101,1401,1401,1401,1401001,140
2003-12-091,1601,1601,1501,1504001,150
2003-12-081,1701,1701,1701,1701001,170
2003-12-051,1601,1601,1601,1601001,160
2003-12-041,1701,1701,1701,1701001,170
2003-12-031,1601,1801,1601,1803,0001,180
2003-12-021,1601,1601,1601,1601001,160
2003-12-011,1601,1601,1601,1601001,160
2003-11-281,1601,1601,1601,1601001,160
2003-11-271,1501,1501,1501,1501001,150
2003-11-261,1601,1601,1601,1601001,160
2003-11-251,1701,1701,1601,1603,7001,160
2003-11-211,1601,1601,1601,1601001,160
2003-11-201,1501,1601,1501,1603,5001,160
2003-11-191,1501,1501,1501,1501001,150
2003-11-181,1401,1501,1401,1505001,150
2003-11-171,1501,1501,1501,1501001,150
2003-11-141,1501,1501,1501,1501001,150
2003-11-131,1501,1501,1501,1508001,150
2003-11-121,1501,1501,1401,1501,2001,150
2003-11-111,1401,1401,1401,1401001,140
2003-11-101,1401,1401,1401,1403001,140
2003-11-071,1501,1501,1501,1501001,150
2003-11-061,1501,1501,1501,1502001,150
2003-11-051,1301,1301,1301,1301001,130
2003-11-041,1501,1601,1501,1504,1001,150
2003-10-311,1601,1601,1601,1601001,160
2003-10-301,1601,1601,1601,1602001,160
2003-10-291,1601,1601,1601,1601001,160
2003-10-281,1601,1601,1601,1601001,160
2003-10-271,1601,1601,1601,1602001,160
2003-10-241,1601,1601,1601,1601001,160
2003-10-231,1601,1601,1501,1504,8001,150
2003-10-221,1501,1501,1501,1501001,150
2003-10-211,1501,1501,1501,1501001,150
2003-10-201,1501,1501,1501,1501001,150
2003-10-171,1601,1601,1501,1505,4001,150
2003-10-161,1601,1601,1501,1502,2001,150
2003-10-151,1601,1601,1301,1503,6001,150
2003-10-141,1501,1501,1501,1501001,150
2003-10-101,1501,1501,1501,1501001,150
2003-10-091,1501,1501,1401,1501,4001,150
2003-10-081,1501,1501,1501,1501001,150
2003-10-071,1401,1401,1401,1403001,140
2003-10-061,1501,1501,1501,1501001,150
2003-10-031,1601,1601,1601,1601001,160
2003-10-021,1601,1601,1601,1602001,160
2003-10-011,1701,1801,1701,1702,7001,170
2003-09-301,1701,1701,1701,1701001,170
2003-09-291,1701,1701,1701,1701001,170
2003-09-261,1801,1801,1701,1701,7001,170
2003-09-251,1701,1701,1601,1703,0001,170
2003-09-241,1601,1601,1601,1603001,160
2003-09-221,1401,1601,1401,1609001,160
2003-09-191,1401,1401,1401,1401001,140
2003-09-181,1501,1501,1501,1501001,150
2003-09-171,1501,1501,1501,1501001,150
2003-09-161,1401,1401,1401,1401001,140
2003-09-121,1601,1601,1601,1603001,160
2003-09-111,1501,1601,1501,15010,8001,150
2003-09-101,1501,1501,1501,1501001,150
2003-09-091,1501,1501,1501,1501001,150
2003-09-081,1501,1501,1501,1501001,150
2003-09-051,1501,1501,1501,1501001,150
2003-09-041,1501,1601,1501,1503,7001,150
2003-09-031,1501,1501,1501,1504001,150
2003-09-021,1601,1601,1601,1603001,160
2003-09-011,1501,1501,1501,1501001,150
2003-08-291,1101,1501,1101,1502001,150
2003-08-281,1101,1101,1101,1101001,110
2003-08-271,1501,1501,1501,1501001,150
2003-08-261,1301,1301,1301,1301001,130
2003-08-251,1501,1501,1501,1501001,150
2003-08-221,1601,1601,1501,1501,6001,150
2003-08-211,1501,1501,1501,1502001,150
2003-08-201,1601,1601,1501,1603,1001,160
2003-08-191,1501,1501,1501,1501001,150
2003-08-181,1601,1601,1501,1501,6001,150
2003-08-151,1501,1501,1501,1501001,150
2003-08-141,1401,1401,1401,1401001,140
2003-08-131,1501,1501,1501,1501001,150
2003-08-121,1501,1501,1401,1408001,140
2003-08-111,1401,1401,1401,1401001,140
2003-08-081,1401,1401,1401,1403001,140
2003-08-071,1401,1401,1401,1403001,140
2003-08-061,1401,1401,1401,1401001,140
2003-08-051,1401,1401,1401,1401001,140
2003-08-041,1401,1401,1401,1401001,140
2003-08-011,1301,1301,1301,1303001,130
2003-07-311,1301,1301,1301,1301,5001,130
2003-07-301,1301,1301,1301,1301001,130
2003-07-291,1301,1301,1301,1301001,130
2003-07-281,1201,1201,1201,1201001,120
2003-07-251,1401,1401,1401,1401001,140
2003-07-241,1301,1301,1301,1301001,130
2003-07-231,1501,1501,1501,1501001,150
2003-07-221,1501,1601,1501,15019,4001,150
2003-07-181,1501,1501,1501,1502001,150
2003-07-171,1501,1601,1401,1403,9001,140
2003-07-161,1501,1501,1501,1501001,150
2003-07-151,1501,1501,1501,1501001,150
2003-07-141,1501,1501,1501,1501,0001,150
2003-07-111,1401,1401,1401,1401001,140
2003-07-101,1501,1501,1501,1501001,150
2003-07-091,1401,1401,1401,1401001,140
2003-07-081,1501,1501,1501,1501001,150
2003-07-071,1401,1401,1401,1401001,140
2003-07-041,1501,1501,1501,1501001,150
2003-07-031,1601,1601,1501,1502,1001,150
2003-07-021,1501,1501,1501,1501001,150
2003-07-011,1501,1501,1401,1402001,140
2003-06-301,1501,1501,1501,1501001,150
2003-06-271,1401,1401,1401,1401001,140
2003-06-261,1601,1601,1601,1601001,160
2003-06-251,1401,1401,1401,1401001,140
2003-06-241,1501,1501,1501,1502,3001,150
2003-06-231,1601,1601,1601,1602,0001,160
2003-06-201,1601,1601,1601,1601001,160
2003-06-191,1501,1501,1501,1502001,150
2003-06-181,1601,1601,1601,1601001,160
2003-06-171,1501,1501,1501,1501001,150
2003-06-161,1701,1701,1601,1601,1001,160
2003-06-131,1701,1701,1701,1701001,170
2003-06-121,1801,1801,1701,1702,5001,170
2003-06-111,1901,1901,1901,1901001,190
2003-06-101,1901,1901,1901,1901,0001,190
2003-06-091,1901,1901,1901,1905001,190
2003-06-061,1901,1901,1901,1901001,190
2003-06-051,2001,2101,2001,2001,1001,200
2003-06-041,2001,2001,2001,2001001,200
2003-06-031,1901,2001,1901,2002001,200
2003-06-021,2001,2001,2001,2001001,200
2003-05-301,2001,2001,2001,2001001,200
2003-05-291,2101,2101,2101,2101,4001,210
2003-05-281,2001,2001,2001,2001001,200
2003-05-271,2501,2501,2501,2501001,250
2003-05-261,2301,2301,2301,2301001,230
2003-05-231,2501,2501,2501,2501001,250
2003-05-221,2301,2301,2301,2301001,230
2003-05-211,2501,2501,2501,2501001,250
2003-05-201,2501,2501,2501,2502,1001,250
2003-05-191,2301,2501,2301,2303,2001,230
2003-05-161,2501,2501,2501,2501,0001,250
2003-05-151,2501,2501,2501,2503001,250
2003-05-141,2401,2401,2401,2401001,240
2003-05-131,2501,2501,2501,2501001,250
2003-05-121,2501,2501,2501,2501,1001,250
2003-05-091,2501,2501,2501,2501001,250
2003-05-081,2501,2501,2501,2501,7001,250
2003-05-071,2401,2401,2401,2401001,240
2003-05-061,2501,2501,2501,2501001,250
2003-05-021,2301,2301,2301,2301001,230
2003-05-011,2301,2301,2301,2301001,230
2003-04-301,2201,2201,2201,2201001,220
2003-04-281,2301,2301,2301,2306001,230
2003-04-251,2301,2301,2301,2301001,230
2003-04-241,2001,2001,2001,2001001,200
2003-04-231,2201,2201,2101,2105001,210
2003-04-221,2101,2101,2101,2101001,210
2003-04-211,2501,2501,2301,2504,0001,250
2003-04-181,2501,2501,2501,2502,1001,250
2003-04-171,2401,2401,2401,2402001,240
2003-04-161,2401,2401,2401,2401001,240
2003-04-151,2301,2301,2301,2308001,230
2003-04-141,2301,2301,2301,2302,0001,230
2003-04-111,2201,2201,2201,2202001,220
2003-04-101,2201,2201,2201,2201001,220
2003-04-091,2101,2101,2101,2101001,210
2003-04-081,2301,2301,2301,2301001,230
2003-04-071,2101,2101,2101,2101001,210
2003-04-041,2301,2301,2301,2301001,230
2003-04-031,2101,2101,2101,2101001,210
2003-04-021,2201,2201,2201,2201,4001,220
2003-04-011,2301,2301,2301,2304001,230
2003-03-311,2301,2301,2301,2302,5001,230
2003-03-281,2301,2301,2301,2301001,230
2003-03-271,2301,2301,2301,2301001,230
2003-03-261,2401,2401,2401,2401001,240
2003-03-251,2301,2301,2301,2301001,230
2003-03-241,2401,2401,2401,2401,0001,240
2003-03-201,2401,2401,2401,2401001,240
2003-03-191,2401,2401,2101,2303,4001,230
2003-03-181,2101,2101,2101,2101001,210
2003-03-171,2401,2401,2401,2401001,240
2003-03-141,2401,2401,2401,2402,0001,240
2003-03-131,2401,2401,2401,2402,0001,240
2003-03-121,2301,2301,2301,2302001,230
2003-03-111,2401,2401,2401,2401001,240
2003-03-101,2201,2201,2201,2201001,220
2003-03-071,2401,2401,2401,2401001,240
2003-03-061,2401,2401,2401,2403,1001,240
2003-03-051,2301,2301,2301,2301001,230
2003-03-041,2301,2301,2301,2302001,230
2003-03-031,2301,2301,2301,2301001,230
2003-02-281,2401,2401,2401,2401001,240
2003-02-271,2101,2101,2101,2101001,210
2003-02-261,2401,2401,2401,2402001,240
2003-02-251,2301,2401,2301,2401,8001,240
2003-02-241,2101,2101,2101,2102001,210
2003-02-211,2401,2401,2401,2402001,240
2003-02-201,2401,2401,2401,2402,6001,240
2003-02-191,2301,2301,2301,2302001,230
2003-02-181,2401,2401,2401,2402,3001,240
2003-02-171,2401,2401,2401,2401001,240
2003-02-141,2401,2401,2401,2402,4001,240
2003-02-131,2301,2301,2301,2302001,230
2003-02-121,2401,2401,2401,2401001,240
2003-02-101,2301,2301,2301,2302001,230
2003-02-071,2301,2301,2301,2302001,230
2003-02-061,2001,2001,2001,2001001,200
2003-02-051,2401,2401,2401,2402,0001,240
2003-02-041,2401,2401,2401,2401,0001,240
2003-02-031,2501,2501,2501,2501001,250
2003-01-311,2401,2401,2401,2401001,240
2003-01-301,2501,2501,2501,2501001,250
2003-01-291,2301,2301,2301,2301001,230
2003-01-281,2501,2501,2501,2501001,250
2003-01-271,2201,2201,2201,2201001,220
2003-01-241,2301,2301,2301,2301001,230
2003-01-231,2301,2301,2301,2301001,230
2003-01-221,2501,2501,2501,2501001,250
2003-01-211,2501,2501,2501,2504,0001,250
2003-01-201,2401,2501,2401,2504,0001,250
2003-01-171,2501,2501,2501,2501001,250
2003-01-161,2301,2401,2301,2404001,240
2003-01-151,2301,2301,2301,2301001,230
2003-01-141,2501,2501,2501,2501001,250
2003-01-101,2401,2401,2401,2401001,240
2003-01-091,2501,2501,2501,2503,4001,250
2003-01-081,2501,2501,2501,2501001,250
2003-01-071,2401,2401,2401,2401001,240
2003-01-061,2501,2501,2501,2501001,250

分割・併合履歴 : [1995-05-26]1株→1.1株