7434 (株)オータケ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2009-12-28 | 1,802 | 1,802 | 1,770 | 1,770 | 300 | 1,770 |
| 2009-12-22 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
| 2009-12-21 | 1,861 | 1,861 | 1,861 | 1,861 | 600 | 1,861 |
| 2009-12-17 | 1,861 | 1,861 | 1,861 | 1,861 | 4,200 | 1,861 |
| 2009-12-14 | 1,861 | 1,861 | 1,861 | 1,861 | 400 | 1,861 |
| 2009-12-10 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2009-12-01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2009-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2009-11-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,900 | 1,800 |
| 2009-11-24 | 1,781 | 1,781 | 1,781 | 1,781 | 500 | 1,781 |
| 2009-11-20 | 1,730 | 1,781 | 1,730 | 1,781 | 500 | 1,781 |
| 2009-11-16 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2009-11-12 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2009-11-11 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2009-11-02 | 1,800 | 1,800 | 1,710 | 1,710 | 300 | 1,710 |
| 2009-10-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2009-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2009-10-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2009-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2009-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2009-10-09 | 1,733 | 1,733 | 1,733 | 1,733 | 700 | 1,733 |
| 2009-10-01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2009-09-29 | 1,861 | 1,861 | 1,861 | 1,861 | 3,100 | 1,861 |
| 2009-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2009-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2009-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2009-09-17 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2009-09-15 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2009-09-14 | 1,707 | 1,707 | 1,707 | 1,707 | 200 | 1,707 |
| 2009-09-11 | 1,707 | 1,707 | 1,707 | 1,707 | 200 | 1,707 |
| 2009-09-08 | 1,707 | 1,707 | 1,707 | 1,707 | 2,200 | 1,707 |
| 2009-09-07 | 1,691 | 1,707 | 1,690 | 1,707 | 1,500 | 1,707 |
| 2009-09-04 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2009-09-02 | 1,690 | 1,690 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2009-09-01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2009-08-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2009-08-27 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2009-08-26 | 1,630 | 1,630 | 1,630 | 1,630 | 3,100 | 1,630 |
| 2009-08-24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2009-08-21 | 1,791 | 1,791 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2009-08-20 | 1,782 | 1,791 | 1,779 | 1,791 | 400 | 1,791 |
| 2009-08-12 | 1,722 | 1,722 | 1,721 | 1,721 | 1,500 | 1,721 |
| 2009-08-10 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2009-08-05 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2009-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2009-08-03 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2009-07-31 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2009-07-30 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 1,790 |
| 2009-07-29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,700 | 1,790 |
| 2009-07-28 | 1,700 | 1,790 | 1,700 | 1,790 | 1,100 | 1,790 |
| 2009-07-24 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2009-07-23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-07-22 | 1,776 | 1,800 | 1,776 | 1,800 | 1,200 | 1,800 |
| 2009-07-17 | 1,687 | 1,687 | 1,687 | 1,687 | 1,300 | 1,687 |
| 2009-07-13 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 1,687 |
| 2009-07-10 | 1,687 | 1,687 | 1,687 | 1,687 | 700 | 1,687 |
| 2009-07-03 | 1,689 | 1,689 | 1,689 | 1,689 | 300 | 1,689 |
| 2009-07-02 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2009-06-29 | 1,749 | 1,749 | 1,626 | 1,626 | 2,200 | 1,626 |
| 2009-06-26 | 1,629 | 1,749 | 1,629 | 1,749 | 200 | 1,749 |
| 2009-06-24 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2009-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2009-06-22 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2009-06-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2009-06-11 | 1,795 | 1,795 | 1,795 | 1,795 | 600 | 1,795 |
| 2009-06-10 | 1,795 | 1,795 | 1,795 | 1,795 | 600 | 1,795 |
| 2009-06-01 | 1,843 | 1,843 | 1,843 | 1,843 | 200 | 1,843 |
| 2009-05-29 | 1,843 | 1,843 | 1,843 | 1,843 | 1,300 | 1,843 |
| 2009-05-21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,100 | 1,870 |
| 2009-05-20 | 1,870 | 1,870 | 1,870 | 1,870 | 800 | 1,870 |
| 2009-05-12 | 1,880 | 1,880 | 1,880 | 1,880 | 900 | 1,880 |
| 2009-05-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2009-05-01 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2009-04-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,200 | 1,880 |
| 2009-04-20 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2009-04-14 | 1,880 | 1,880 | 1,880 | 1,880 | 800 | 1,880 |
| 2009-04-13 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2009-04-10 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 1,880 |
| 2009-04-03 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2009-03-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2009-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2009-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2009-03-12 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2009-03-10 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2009-03-02 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2009-02-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2009-02-24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2009-02-23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2009-02-20 | 1,658 | 1,658 | 1,657 | 1,657 | 700 | 1,657 |
| 2009-02-19 | 1,720 | 1,720 | 1,657 | 1,657 | 400 | 1,657 |
| 2009-02-12 | 1,850 | 1,850 | 1,720 | 1,720 | 700 | 1,720 |
| 2009-02-10 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 2009-02-02 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2009-01-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2009-01-21 | 1,890 | 1,890 | 1,890 | 1,890 | 600 | 1,890 |
| 2009-01-20 | 1,890 | 1,890 | 1,890 | 1,890 | 600 | 1,890 |
| 2009-01-14 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2009-01-13 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2009-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
