7434 (株)オータケ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2008-12-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2008-12-24 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 2008-12-22 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 2008-12-18 | 1,890 | 1,890 | 1,890 | 1,890 | 1,300 | 1,890 |
| 2008-12-16 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 2008-12-15 | 1,825 | 1,880 | 1,825 | 1,880 | 700 | 1,880 |
| 2008-12-11 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2008-12-10 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2008-12-08 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
| 2008-12-02 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2008-12-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2008-11-21 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2008-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2008-11-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2008-11-07 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2008-11-05 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2008-11-04 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2008-10-31 | 1,800 | 1,850 | 1,800 | 1,850 | 600 | 1,850 |
| 2008-10-24 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2008-10-20 | 1,870 | 1,870 | 1,870 | 1,870 | 2,200 | 1,870 |
| 2008-10-15 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 1,870 |
| 2008-10-10 | 1,790 | 1,800 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2008-10-09 | 1,685 | 1,790 | 1,685 | 1,790 | 700 | 1,790 |
| 2008-10-08 | 1,975 | 1,975 | 1,705 | 1,705 | 400 | 1,705 |
| 2008-10-01 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 1,990 |
| 2008-09-30 | 1,958 | 1,958 | 1,958 | 1,958 | 100 | 1,958 |
| 2008-09-29 | 1,958 | 1,958 | 1,958 | 1,958 | 900 | 1,958 |
| 2008-09-25 | 1,958 | 1,958 | 1,958 | 1,958 | 2,300 | 1,958 |
| 2008-09-24 | 1,958 | 1,958 | 1,958 | 1,958 | 300 | 1,958 |
| 2008-09-12 | 1,958 | 1,958 | 1,958 | 1,958 | 1,800 | 1,958 |
| 2008-09-11 | 1,958 | 1,958 | 1,958 | 1,958 | 2,000 | 1,958 |
| 2008-09-10 | 1,958 | 1,958 | 1,958 | 1,958 | 600 | 1,958 |
| 2008-09-08 | 1,997 | 1,997 | 1,958 | 1,958 | 700 | 1,958 |
| 2008-09-05 | 1,998 | 1,998 | 1,998 | 1,998 | 4,500 | 1,998 |
| 2008-09-01 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | 1,998 |
| 2008-08-29 | 1,998 | 1,998 | 1,998 | 1,998 | 1,100 | 1,998 |
| 2008-08-22 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | 1,998 |
| 2008-08-21 | 1,998 | 1,998 | 1,998 | 1,998 | 400 | 1,998 |
| 2008-08-20 | 1,998 | 1,998 | 1,998 | 1,998 | 600 | 1,998 |
| 2008-08-12 | 1,999 | 1,999 | 1,999 | 1,999 | 600 | 1,999 |
| 2008-08-11 | 1,919 | 1,919 | 1,919 | 1,919 | 500 | 1,919 |
| 2008-08-04 | 1,905 | 1,905 | 1,865 | 1,865 | 300 | 1,865 |
| 2008-08-01 | 1,866 | 1,905 | 1,866 | 1,905 | 200 | 1,905 |
| 2008-07-30 | 1,865 | 1,865 | 1,865 | 1,865 | 1,000 | 1,865 |
| 2008-07-29 | 1,996 | 1,997 | 1,996 | 1,997 | 1,200 | 1,997 |
| 2008-07-28 | 1,996 | 1,996 | 1,996 | 1,996 | 100 | 1,996 |
| 2008-07-23 | 1,999 | 2,000 | 1,999 | 2,000 | 600 | 2,000 |
| 2008-07-22 | 1,999 | 1,999 | 1,990 | 1,999 | 3,900 | 1,999 |
| 2008-07-17 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 1,959 |
| 2008-07-16 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
| 2008-07-11 | 1,999 | 1,999 | 1,999 | 1,999 | 500 | 1,999 |
| 2008-07-10 | 1,999 | 1,999 | 1,999 | 1,999 | 600 | 1,999 |
| 2008-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2008-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2008-06-23 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2008-06-20 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2008-06-16 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2008-06-13 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2008-06-11 | 1,990 | 1,995 | 1,990 | 1,990 | 600 | 1,990 |
| 2008-06-10 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2008-06-09 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2008-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2008-06-02 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2008-05-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2008-05-27 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2008-05-22 | 2,000 | 2,000 | 2,000 | 2,000 | 700 | 2,000 |
| 2008-05-21 | 1,866 | 1,929 | 1,866 | 1,929 | 300 | 1,929 |
| 2008-05-20 | 1,889 | 1,929 | 1,889 | 1,929 | 300 | 1,929 |
| 2008-05-16 | 1,810 | 1,889 | 1,810 | 1,889 | 400 | 1,889 |
| 2008-05-14 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2008-05-13 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2008-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2008-04-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2008-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2008-04-22 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2008-04-21 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2008-04-11 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2008-04-10 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2008-04-01 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2008-03-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2008-03-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2008-03-25 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2008-03-18 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2008-03-17 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2008-03-13 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2008-03-10 | 2,015 | 2,020 | 2,015 | 2,020 | 2,200 | 2,020 |
| 2008-03-07 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2008-03-03 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2008-02-29 | 2,030 | 2,035 | 2,030 | 2,030 | 2,200 | 2,030 |
| 2008-02-22 | 2,030 | 2,035 | 2,030 | 2,035 | 800 | 2,035 |
| 2008-02-21 | 2,020 | 2,050 | 2,010 | 2,050 | 2,000 | 2,050 |
| 2008-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2008-02-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2008-02-14 | 1,978 | 1,980 | 1,910 | 1,910 | 300 | 1,910 |
| 2008-02-05 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2008-02-01 | 2,050 | 2,050 | 2,050 | 2,050 | 300 | 2,050 |
| 2008-01-29 | 2,045 | 2,050 | 2,005 | 2,050 | 2,500 | 2,050 |
| 2008-01-21 | 2,000 | 2,080 | 2,000 | 2,080 | 2,700 | 2,080 |
| 2008-01-16 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2008-01-15 | 2,100 | 2,110 | 2,100 | 2,110 | 1,700 | 2,110 |
| 2008-01-11 | 2,105 | 2,105 | 2,100 | 2,105 | 1,800 | 2,105 |
| 2008-01-09 | 2,080 | 2,080 | 2,080 | 2,080 | 900 | 2,080 |
| 2008-01-07 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
