7434 (株)オータケ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2010-12-28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-12-21 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 1,730 |
| 2010-12-20 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 1,730 |
| 2010-12-17 | 1,730 | 1,730 | 1,730 | 1,730 | 4,200 | 1,730 |
| 2010-12-15 | 1,732 | 1,732 | 1,690 | 1,730 | 1,700 | 1,730 |
| 2010-12-14 | 1,749 | 1,749 | 1,749 | 1,749 | 500 | 1,749 |
| 2010-12-13 | 1,749 | 1,749 | 1,749 | 1,749 | 600 | 1,749 |
| 2010-12-10 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2010-12-06 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-12-01 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2010-11-29 | 1,718 | 1,718 | 1,710 | 1,710 | 2,700 | 1,710 |
| 2010-11-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2010-11-24 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2010-11-22 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2010-11-17 | 1,700 | 1,750 | 1,700 | 1,750 | 200 | 1,750 |
| 2010-11-16 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2010-11-15 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2010-11-12 | 1,660 | 1,660 | 1,645 | 1,660 | 1,800 | 1,660 |
| 2010-11-11 | 1,660 | 1,660 | 1,660 | 1,660 | 600 | 1,660 |
| 2010-11-08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2010-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2010-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2010-10-22 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | 1,730 |
| 2010-10-21 | 1,750 | 1,750 | 1,750 | 1,750 | 800 | 1,750 |
| 2010-10-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2010-10-13 | 1,730 | 1,730 | 1,730 | 1,730 | 700 | 1,730 |
| 2010-10-12 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | 1,730 |
| 2010-10-01 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2010-09-30 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2010-09-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 | 1,730 |
| 2010-09-24 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2010-09-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 | 1,700 |
| 2010-09-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2010-09-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,300 | 1,700 |
| 2010-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,700 | 1,700 |
| 2010-09-10 | 1,681 | 1,681 | 1,681 | 1,681 | 2,100 | 1,681 |
| 2010-09-09 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 1,633 |
| 2010-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-08-31 | 1,600 | 1,601 | 1,600 | 1,600 | 3,300 | 1,600 |
| 2010-08-30 | 1,590 | 1,600 | 1,590 | 1,600 | 300 | 1,600 |
| 2010-08-25 | 1,522 | 1,522 | 1,522 | 1,522 | 500 | 1,522 |
| 2010-08-23 | 1,700 | 1,700 | 1,642 | 1,642 | 800 | 1,642 |
| 2010-08-20 | 1,690 | 1,695 | 1,690 | 1,695 | 600 | 1,695 |
| 2010-08-16 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2010-08-12 | 1,666 | 1,700 | 1,666 | 1,700 | 1,000 | 1,700 |
| 2010-08-11 | 1,624 | 1,624 | 1,624 | 1,624 | 100 | 1,624 |
| 2010-08-09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2010-08-05 | 1,666 | 1,666 | 1,666 | 1,666 | 300 | 1,666 |
| 2010-08-02 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2010-07-26 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2010-07-23 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2010-07-22 | 1,666 | 1,666 | 1,666 | 1,666 | 2,100 | 1,666 |
| 2010-07-21 | 1,666 | 1,666 | 1,666 | 1,666 | 2,800 | 1,666 |
| 2010-07-20 | 1,666 | 1,666 | 1,666 | 1,666 | 700 | 1,666 |
| 2010-07-16 | 1,589 | 1,589 | 1,589 | 1,589 | 900 | 1,589 |
| 2010-07-13 | 1,668 | 1,668 | 1,668 | 1,668 | 1,100 | 1,668 |
| 2010-07-12 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2010-07-01 | 1,668 | 1,668 | 1,668 | 1,668 | 200 | 1,668 |
| 2010-06-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,200 | 1,670 |
| 2010-06-22 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 1,670 |
| 2010-06-21 | 1,670 | 1,670 | 1,670 | 1,670 | 700 | 1,670 |
| 2010-06-11 | 1,677 | 1,677 | 1,677 | 1,677 | 600 | 1,677 |
| 2010-06-10 | 1,677 | 1,677 | 1,677 | 1,677 | 600 | 1,677 |
| 2010-06-04 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | 1,677 |
| 2010-06-02 | 1,677 | 1,677 | 1,677 | 1,677 | 700 | 1,677 |
| 2010-06-01 | 1,677 | 1,677 | 1,677 | 1,677 | 600 | 1,677 |
| 2010-05-31 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
| 2010-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2010-05-25 | 1,550 | 1,551 | 1,550 | 1,551 | 200 | 1,551 |
| 2010-05-24 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2010-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2010-05-12 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2010-05-11 | 1,675 | 1,675 | 1,675 | 1,675 | 400 | 1,675 |
| 2010-05-10 | 1,675 | 1,675 | 1,675 | 1,675 | 600 | 1,675 |
| 2010-05-06 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2010-04-30 | 1,676 | 1,700 | 1,675 | 1,675 | 1,700 | 1,675 |
| 2010-04-21 | 1,680 | 1,680 | 1,675 | 1,675 | 1,200 | 1,675 |
| 2010-04-20 | 1,680 | 1,680 | 1,680 | 1,680 | 700 | 1,680 |
| 2010-04-15 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-04-13 | 1,651 | 1,651 | 1,650 | 1,650 | 800 | 1,650 |
| 2010-04-12 | 1,700 | 1,700 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2010-04-09 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-04-01 | 1,691 | 1,691 | 1,691 | 1,691 | 300 | 1,691 |
| 2010-03-29 | 1,691 | 1,691 | 1,691 | 1,691 | 1,300 | 1,691 |
| 2010-03-26 | 1,701 | 1,701 | 1,691 | 1,691 | 200 | 1,691 |
| 2010-03-24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2010-03-19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-03-11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2010-02-23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-02-22 | 1,700 | 1,700 | 1,660 | 1,700 | 800 | 1,700 |
| 2010-02-19 | 1,600 | 1,700 | 1,600 | 1,700 | 1,700 | 1,700 |
| 2010-02-16 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2010-02-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2010-02-10 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2010-02-01 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2010-01-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2010-01-26 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2010-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2010-01-21 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 1,691 |
| 2010-01-20 | 1,691 | 1,691 | 1,691 | 1,691 | 700 | 1,691 |
| 2010-01-15 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 1,691 |
| 2010-01-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2010-01-12 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2010-01-04 | 1,771 | 1,771 | 1,770 | 1,770 | 300 | 1,770 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
