7434 (株)オータケの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-26	2,000	2,000	2,000	2,000	200	2,000
2007-12-25	2,150	2,150	2,150	2,150	400	2,150
2007-12-21	2,100	2,150	2,100	2,150	5,700	2,150
2007-12-20	2,085	2,090	2,080	2,090	2,300	2,090
2007-12-19	2,040	2,050	2,030	2,050	1,000	2,050
2007-12-18	2,000	2,020	2,000	2,020	2,500	2,020
2007-12-14	2,000	2,000	2,000	2,000	1,200	2,000
2007-12-11	1,975	1,975	1,975	1,975	700	1,975
2007-12-10	1,948	1,950	1,948	1,950	800	1,950
2007-12-06	1,945	1,952	1,945	1,950	700	1,950
2007-12-05	1,912	1,945	1,910	1,945	700	1,945
2007-12-04	1,900	1,900	1,900	1,900	100	1,900
2007-12-03	1,890	1,900	1,890	1,900	200	1,900
2007-11-30	1,775	1,778	1,774	1,778	600	1,778
2007-11-28	1,700	1,700	1,700	1,700	100	1,700
2007-11-27	1,776	1,776	1,776	1,776	100	1,776
2007-11-26	1,740	1,770	1,740	1,770	300	1,770
2007-11-22	1,700	1,700	1,700	1,700	100	1,700
2007-11-21	1,700	1,700	1,700	1,700	100	1,700
2007-11-20	1,660	1,670	1,660	1,670	200	1,670
2007-11-19	1,660	1,660	1,660	1,660	100	1,660
2007-11-15	1,651	1,651	1,651	1,651	100	1,651
2007-11-14	1,651	1,652	1,651	1,652	500	1,652
2007-11-13	1,700	1,700	1,700	1,700	100	1,700
2007-11-12	1,700	1,700	1,699	1,700	1,600	1,700
2007-11-08	1,650	1,650	1,650	1,650	1,000	1,650
2007-11-07	1,660	1,660	1,651	1,651	200	1,651
2007-11-06	1,700	1,700	1,700	1,700	100	1,700
2007-11-05	1,701	1,701	1,700	1,700	1,300	1,700
2007-11-02	1,760	1,760	1,760	1,760	100	1,760
2007-11-01	1,750	1,750	1,750	1,750	300	1,750
2007-10-31	1,750	1,750	1,750	1,750	500	1,750
2007-10-30	1,760	1,760	1,750	1,750	800	1,750
2007-10-29	1,810	1,810	1,810	1,810	1,400	1,810
2007-10-24	1,810	1,810	1,810	1,810	700	1,810
2007-10-23	1,810	1,810	1,810	1,810	600	1,810
2007-10-22	1,801	1,801	1,801	1,801	100	1,801
2007-10-19	1,800	1,800	1,800	1,800	200	1,800
2007-10-18	1,950	1,950	1,950	1,950	100	1,950
2007-10-17	1,870	1,870	1,870	1,870	100	1,870
2007-10-16	1,870	1,870	1,870	1,870	100	1,870
2007-10-15	1,860	1,860	1,860	1,860	100	1,860
2007-10-12	1,983	1,983	1,983	1,983	100	1,983
2007-10-11	1,983	1,983	1,982	1,983	800	1,983
2007-10-10	1,983	1,983	1,980	1,980	700	1,980
2007-10-09	1,983	1,984	1,900	1,983	600	1,983
2007-10-05	1,983	1,983	1,983	1,983	200	1,983
2007-10-04	1,984	1,984	1,984	1,984	100	1,984
2007-10-03	1,914	2,000	1,914	2,000	1,000	2,000
2007-10-02	2,000	2,000	2,000	2,000	2,300	2,000
2007-10-01	2,000	2,000	2,000	2,000	100	2,000
2007-09-26	1,910	1,910	1,910	1,910	800	1,910
2007-09-25	1,900	1,900	1,900	1,900	3,400	1,900
2007-09-21	1,900	1,900	1,900	1,900	200	1,900
2007-09-20	1,890	1,890	1,889	1,890	1,800	1,890
2007-09-19	1,888	1,890	1,888	1,890	200	1,890
2007-09-18	1,870	1,871	1,870	1,871	200	1,871
2007-09-14	1,830	1,870	1,830	1,870	600	1,870
2007-09-13	1,850	1,850	1,848	1,848	1,200	1,848
2007-09-12	1,835	1,835	1,830	1,830	1,800	1,830
2007-09-11	1,815	1,815	1,815	1,815	100	1,815
2007-09-10	1,799	1,800	1,799	1,800	2,100	1,800
2007-09-07	1,800	1,800	1,800	1,800	500	1,800
2007-09-06	1,800	1,800	1,800	1,800	100	1,800
2007-09-05	1,750	1,750	1,750	1,750	200	1,750
2007-09-04	1,750	1,750	1,750	1,750	100	1,750
2007-09-03	1,650	1,650	1,650	1,650	300	1,650
2007-08-29	1,575	1,580	1,560	1,570	11,000	1,570
2007-08-28	1,570	1,575	1,570	1,575	300	1,575
2007-08-27	1,600	1,600	1,600	1,600	200	1,600
2007-08-24	1,578	1,580	1,570	1,580	600	1,580
2007-08-23	1,649	1,650	1,580	1,585	1,200	1,585
2007-08-22	1,690	1,691	1,639	1,639	1,400	1,639
2007-08-21	1,693	1,700	1,693	1,700	500	1,700
2007-08-20	1,690	1,690	1,690	1,690	600	1,690
2007-08-17	1,681	1,681	1,675	1,680	1,500	1,680
2007-08-16	1,680	1,680	1,680	1,680	100	1,680
2007-08-15	1,675	1,675	1,675	1,675	200	1,675
2007-08-14	1,770	1,770	1,770	1,770	100	1,770
2007-08-13	1,760	1,770	1,758	1,770	1,500	1,770
2007-08-10	1,760	1,760	1,760	1,760	1,400	1,760
2007-08-09	1,760	1,760	1,760	1,760	300	1,760
2007-08-08	1,800	1,801	1,800	1,801	500	1,801
2007-08-07	1,800	1,800	1,799	1,800	1,300	1,800
2007-08-06	1,801	1,801	1,801	1,801	100	1,801
2007-08-03	1,840	1,840	1,840	1,840	100	1,840
2007-08-02	1,840	1,840	1,840	1,840	200	1,840
2007-08-01	1,890	1,890	1,889	1,889	9,900	1,889
2007-07-31	1,886	1,890	1,886	1,890	600	1,890
2007-07-30	1,886	1,886	1,886	1,886	200	1,886
2007-07-27	1,885	1,885	1,871	1,885	6,000	1,885
2007-07-26	1,886	1,900	1,885	1,885	1,600	1,885
2007-07-25	1,970	1,970	1,881	1,885	2,300	1,885
2007-07-24	2,045	2,050	2,040	2,040	1,500	2,040
2007-07-23	2,035	2,040	2,035	2,040	1,200	2,040
2007-07-20	2,020	2,040	2,020	2,035	1,100	2,035
2007-07-19	2,010	2,015	2,010	2,015	200	2,015
2007-07-18	2,010	2,010	2,010	2,010	1,000	2,010
2007-07-17	2,010	2,010	2,010	2,010	300	2,010
2007-07-12	2,040	2,040	2,035	2,040	1,100	2,040
2007-07-11	2,060	2,065	2,040	2,040	1,900	2,040
2007-07-10	2,105	2,110	2,105	2,110	500	2,110
2007-07-09	2,100	2,100	2,100	2,100	100	2,100
2007-07-06	2,130	2,130	2,125	2,130	500	2,130
2007-07-05	2,170	2,170	2,170	2,170	100	2,170
2007-07-04	2,200	2,200	2,170	2,170	400	2,170
2007-07-03	2,170	2,170	2,170	2,170	500	2,170
2007-07-02	2,170	2,170	2,170	2,170	100	2,170
2007-06-29	2,090	2,215	2,090	2,145	3,700	2,145
2007-06-27	2,045	2,045	2,045	2,045	200	2,045
2007-06-26	2,100	2,100	2,010	2,010	1,800	2,010
2007-06-25	2,230	2,230	2,230	2,230	100	2,230
2007-06-22	2,200	2,200	2,200	2,200	300	2,200
2007-06-21	2,200	2,200	2,200	2,200	600	2,200
2007-06-20	2,200	2,235	2,195	2,200	2,400	2,200
2007-06-19	2,200	2,200	2,200	2,200	100	2,200
2007-06-18	2,150	2,150	2,150	2,150	100	2,150
2007-06-15	2,200	2,200	2,200	2,200	100	2,200
2007-06-13	2,170	2,170	2,170	2,170	100	2,170
2007-06-12	2,200	2,200	2,200	2,200	100	2,200
2007-06-11	2,145	2,150	2,145	2,150	900	2,150
2007-06-08	2,145	2,145	2,145	2,145	100	2,145
2007-06-07	2,230	2,230	2,230	2,230	100	2,230
2007-06-06	2,150	2,150	2,150	2,150	100	2,150
2007-06-05	2,230	2,230	2,230	2,230	100	2,230
2007-06-04	2,230	2,230	2,230	2,230	300	2,230
2007-05-30	2,180	2,180	2,180	2,180	100	2,180
2007-05-29	2,255	2,260	2,255	2,260	2,200	2,260
2007-05-28	2,260	2,260	2,260	2,260	100	2,260
2007-05-25	2,150	2,150	2,150	2,150	100	2,150
2007-05-24	2,280	2,280	2,280	2,280	100	2,280
2007-05-23	2,280	2,280	2,280	2,280	1,000	2,280
2007-05-22	2,260	2,260	2,250	2,260	600	2,260
2007-05-21	2,200	2,250	2,200	2,250	400	2,250
2007-05-18	2,200	2,200	2,200	2,200	100	2,200
2007-05-17	2,275	2,275	2,275	2,275	100	2,275
2007-05-15	2,215	2,230	2,200	2,230	400	2,230
2007-05-14	2,245	2,270	2,245	2,260	2,900	2,260
2007-05-11	2,200	2,220	2,200	2,210	800	2,210
2007-05-10	2,160	2,165	2,160	2,165	600	2,165
2007-05-07	2,155	2,165	2,155	2,165	800	2,165
2007-05-02	2,195	2,195	2,150	2,155	3,500	2,155
2007-05-01	2,180	2,190	2,180	2,190	3,200	2,190
2007-04-26	2,185	2,185	2,175	2,180	400	2,180
2007-04-25	2,185	2,185	2,185	2,185	1,300	2,185
2007-04-24	2,185	2,185	2,185	2,185	200	2,185
2007-04-23	2,165	2,170	2,165	2,165	4,300	2,165
2007-04-20	2,160	2,170	2,160	2,165	2,600	2,165
2007-04-19	2,165	2,165	2,160	2,160	1,100	2,160
2007-04-18	2,160	2,160	2,160	2,160	400	2,160
2007-04-17	2,145	2,150	2,145	2,150	2,500	2,150
2007-04-13	2,150	2,150	2,150	2,150	200	2,150
2007-04-12	2,150	2,150	2,145	2,150	1,200	2,150
2007-04-11	2,140	2,150	2,135	2,145	2,100	2,145
2007-04-10	2,100	2,110	2,100	2,110	500	2,110
2007-04-09	2,090	2,090	2,090	2,090	1,200	2,090
2007-04-06	2,090	2,090	2,090	2,090	1,000	2,090
2007-04-04	2,100	2,100	2,100	2,100	2,400	2,100
2007-04-02	2,100	2,100	2,100	2,100	200	2,100
2007-03-30	2,125	2,130	2,100	2,100	2,400	2,100
2007-03-29	2,045	2,100	2,045	2,100	4,000	2,100
2007-03-28	2,040	2,040	2,035	2,040	300	2,040
2007-03-27	2,040	2,045	2,040	2,045	400	2,045
2007-03-26	2,050	2,050	2,020	2,020	200	2,020
2007-03-23	2,100	2,100	2,100	2,100	600	2,100
2007-03-22	2,100	2,100	2,100	2,100	100	2,100
2007-03-20	2,050	2,050	2,050	2,050	1,000	2,050
2007-03-19	2,005	2,005	2,005	2,005	100	2,005
2007-03-16	2,000	2,000	2,000	2,000	100	2,000
2007-03-15	2,000	2,000	2,000	2,000	100	2,000
2007-03-14	2,000	2,000	2,000	2,000	100	2,000
2007-03-13	2,055	2,055	2,000	2,000	1,500	2,000
2007-03-12	2,035	2,050	2,035	2,050	500	2,050
2007-03-09	2,000	2,000	2,000	2,000	100	2,000
2007-03-08	2,050	2,050	2,050	2,050	100	2,050
2007-03-05	2,060	2,060	2,050	2,060	1,800	2,060
2007-03-02	2,050	2,050	2,050	2,050	700	2,050
2007-03-01	1,991	1,991	1,991	1,991	100	1,991
2007-02-28	2,000	2,000	1,990	1,990	700	1,990
2007-02-27	2,005	2,005	2,005	2,005	100	2,005
2007-02-26	2,055	2,055	2,030	2,030	300	2,030
2007-02-23	2,055	2,055	2,055	2,055	100	2,055
2007-02-22	2,055	2,055	2,055	2,055	600	2,055
2007-02-21	2,025	2,055	2,025	2,055	1,600	2,055
2007-02-20	2,020	2,020	2,020	2,020	100	2,020
2007-02-19	2,000	2,000	2,000	2,000	100	2,000
2007-02-16	2,055	2,055	2,055	2,055	100	2,055
2007-02-15	2,055	2,060	2,050	2,055	800	2,055
2007-02-14	2,100	2,100	2,080	2,080	1,200	2,080
2007-02-13	2,100	2,100	2,080	2,080	900	2,080
2007-02-09	2,060	2,060	2,060	2,060	100	2,060
2007-02-08	2,100	2,100	2,100	2,100	100	2,100
2007-02-07	2,060	2,060	2,060	2,060	100	2,060
2007-02-06	2,090	2,090	2,090	2,090	100	2,090
2007-02-01	2,140	2,140	2,095	2,100	600	2,100
2007-01-31	2,135	2,145	2,135	2,145	1,400	2,145
2007-01-30	2,140	2,140	2,140	2,140	100	2,140
2007-01-29	2,085	2,100	2,085	2,100	900	2,100
2007-01-26	2,085	2,085	2,085	2,085	100	2,085
2007-01-25	2,135	2,135	2,135	2,135	100	2,135
2007-01-24	2,130	2,130	2,130	2,130	200	2,130
2007-01-23	2,120	2,120	2,120	2,120	700	2,120
2007-01-22	2,090	2,120	2,085	2,120	2,600	2,120
2007-01-19	2,050	2,050	2,050	2,050	100	2,050
2007-01-18	2,090	2,090	2,090	2,090	100	2,090
2007-01-17	2,050	2,090	2,050	2,050	300	2,050
2007-01-16	2,010	2,010	2,010	2,010	100	2,010
2007-01-15	2,040	2,050	1,980	1,980	400	1,980
2007-01-12	2,090	2,090	2,090	2,090	100	2,090
2007-01-11	2,095	2,095	2,090	2,090	200	2,090
2007-01-10	2,100	2,100	2,100	2,100	2,000	2,100
2007-01-05	2,100	2,100	2,100	2,100	400	2,100

分割・併合履歴： [1995-05-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7434 (株)オータケ の時系列データ [2007年度]

7434 (株)オータケの時系列データ [2007年度]