7434 (株)オータケ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,700 | 1,750 |
| 2011-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,500 | 1,750 |
| 2011-12-21 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 | 1,750 |
| 2011-12-13 | 1,690 | 1,690 | 1,690 | 1,690 | 700 | 1,690 |
| 2011-12-12 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2011-12-01 | 1,690 | 1,690 | 1,690 | 1,690 | 400 | 1,690 |
| 2011-11-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2011-11-22 | 1,700 | 1,700 | 1,650 | 1,690 | 1,200 | 1,690 |
| 2011-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2011-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2011-11-11 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2011-11-10 | 1,710 | 1,710 | 1,670 | 1,670 | 700 | 1,670 |
| 2011-11-01 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2011-10-31 | 1,710 | 1,710 | 1,710 | 1,710 | 1,200 | 1,710 |
| 2011-10-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2011-10-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,600 | 1,710 |
| 2011-10-12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2011-10-11 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2011-10-07 | 1,650 | 1,710 | 1,650 | 1,710 | 400 | 1,710 |
| 2011-10-03 | 1,710 | 1,710 | 1,650 | 1,650 | 900 | 1,650 |
| 2011-09-29 | 1,786 | 1,786 | 1,710 | 1,710 | 1,700 | 1,710 |
| 2011-09-20 | 1,786 | 1,786 | 1,786 | 1,786 | 1,200 | 1,786 |
| 2011-09-13 | 1,786 | 1,786 | 1,786 | 1,786 | 800 | 1,786 |
| 2011-09-12 | 1,786 | 1,786 | 1,786 | 1,786 | 4,200 | 1,786 |
| 2011-09-09 | 1,730 | 1,790 | 1,730 | 1,790 | 2,700 | 1,790 |
| 2011-09-08 | 1,711 | 1,711 | 1,711 | 1,711 | 400 | 1,711 |
| 2011-09-05 | 1,700 | 1,711 | 1,700 | 1,711 | 1,100 | 1,711 |
| 2011-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2011-08-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 | 1,750 |
| 2011-08-30 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2011-08-29 | 1,711 | 1,711 | 1,711 | 1,711 | 1,000 | 1,711 |
| 2011-08-25 | 1,710 | 1,710 | 1,710 | 1,710 | 400 | 1,710 |
| 2011-08-23 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2011-08-22 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2011-08-12 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2011-08-11 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2011-07-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,200 | 1,730 |
| 2011-07-21 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2011-07-20 | 1,730 | 1,730 | 1,730 | 1,730 | 4,600 | 1,730 |
| 2011-07-19 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2011-07-15 | 1,700 | 1,750 | 1,700 | 1,750 | 700 | 1,750 |
| 2011-07-13 | 1,750 | 1,750 | 1,730 | 1,730 | 800 | 1,730 |
| 2011-07-11 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2011-07-07 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2011-07-01 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2011-06-29 | 1,730 | 1,730 | 1,730 | 1,730 | 2,200 | 1,730 |
| 2011-06-21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,500 | 1,730 |
| 2011-06-14 | 1,720 | 1,720 | 1,720 | 1,720 | 800 | 1,720 |
| 2011-06-13 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 1,720 |
| 2011-06-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2011-05-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2011-05-30 | 1,657 | 1,700 | 1,657 | 1,700 | 500 | 1,700 |
| 2011-05-26 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2011-05-25 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2011-05-24 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2011-05-12 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2011-04-21 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-04-20 | 1,700 | 1,710 | 1,660 | 1,710 | 1,000 | 1,710 |
| 2011-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2011-04-12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2011-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2011-03-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2011-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-03-22 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-03-17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2011-03-11 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2011-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2011-02-25 | 1,660 | 1,700 | 1,660 | 1,700 | 200 | 1,700 |
| 2011-02-22 | 1,669 | 1,669 | 1,669 | 1,669 | 600 | 1,669 |
| 2011-02-21 | 1,669 | 1,669 | 1,669 | 1,669 | 700 | 1,669 |
| 2011-02-17 | 1,650 | 1,690 | 1,650 | 1,670 | 1,700 | 1,670 |
| 2011-02-14 | 1,690 | 1,690 | 1,650 | 1,690 | 900 | 1,690 |
| 2011-02-10 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2011-02-04 | 1,656 | 1,690 | 1,656 | 1,690 | 1,600 | 1,690 |
| 2011-02-03 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2011-02-01 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2011-01-31 | 1,690 | 1,690 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2011-01-21 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2011-01-20 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2011-01-12 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2011-01-11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2011-01-04 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
