1. HOME >
  2. 株価時系列 >
  3. 7434 >
  4. 2011年

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
2011-12-291,7501,7501,7501,7502,7001,750
2011-12-221,7501,7501,7501,7502,5001,750
2011-12-211,7101,7501,7101,7503,0001,750
2011-12-131,6901,6901,6901,6907001,690
2011-12-121,6901,6901,6901,6902001,690
2011-12-011,6901,6901,6901,6904001,690
2011-11-291,6901,6901,6901,6901,0001,690
2011-11-221,7001,7001,6501,6901,2001,690
2011-11-211,7001,7001,7001,7001001,700
2011-11-141,7001,7001,7001,7001001,700
2011-11-111,6701,6701,6701,6703001,670
2011-11-101,7101,7101,6701,6707001,670
2011-11-011,7101,7101,7101,7102001,710
2011-10-311,7101,7101,7101,7101,2001,710
2011-10-211,7101,7101,7101,7101,5001,710
2011-10-201,7101,7101,7101,7101,6001,710
2011-10-121,7101,7101,7101,7101,5001,710
2011-10-111,7101,7101,7101,7101,5001,710
2011-10-071,6501,7101,6501,7104001,710
2011-10-031,7101,7101,6501,6509001,650
2011-09-291,7861,7861,7101,7101,7001,710
2011-09-201,7861,7861,7861,7861,2001,786
2011-09-131,7861,7861,7861,7868001,786
2011-09-121,7861,7861,7861,7864,2001,786
2011-09-091,7301,7901,7301,7902,7001,790
2011-09-081,7111,7111,7111,7114001,711
2011-09-051,7001,7111,7001,7111,1001,711
2011-09-011,7501,7501,7501,7504001,750
2011-08-311,7501,7501,7501,7501,2001,750
2011-08-301,7501,7501,7501,7503001,750
2011-08-291,7111,7111,7111,7111,0001,711
2011-08-251,7101,7101,7101,7104001,710
2011-08-231,7501,7501,7501,7504001,750
2011-08-221,7501,7501,7501,7505001,750
2011-08-121,7501,7501,7501,7503001,750
2011-08-111,7501,7501,7501,7506001,750
2011-07-291,7301,7301,7301,7301,2001,730
2011-07-211,7301,7301,7301,7305001,730
2011-07-201,7301,7301,7301,7304,6001,730
2011-07-191,7301,7301,7301,7301001,730
2011-07-151,7001,7501,7001,7507001,750
2011-07-131,7501,7501,7301,7308001,730
2011-07-111,7301,7301,7301,7305001,730
2011-07-071,7301,7301,7301,7301001,730
2011-07-011,7301,7301,7301,7305001,730
2011-06-291,7301,7301,7301,7302,2001,730
2011-06-211,7301,7301,7301,7301,5001,730
2011-06-141,7201,7201,7201,7208001,720
2011-06-131,7201,7201,7201,7206001,720
2011-06-031,7001,7001,7001,7001001,700
2011-05-311,7001,7001,7001,7001,3001,700
2011-05-301,6571,7001,6571,7005001,700
2011-05-261,6801,6801,6801,6803001,680
2011-05-251,6801,6801,6801,6802001,680
2011-05-241,7201,7201,7201,7201001,720
2011-05-121,7001,7001,7001,7009001,700
2011-04-211,7001,7001,7001,7006001,700
2011-04-201,7001,7101,6601,7101,0001,710
2011-04-131,7001,7001,7001,7001001,700
2011-04-121,7001,7001,7001,7005001,700
2011-04-111,7001,7001,7001,7006001,700
2011-04-011,7001,7001,7001,7002001,700
2011-03-291,7001,7001,7001,7001,2001,700
2011-03-231,7001,7001,7001,7006001,700
2011-03-221,7001,7001,7001,7006001,700
2011-03-171,7001,7001,7001,7001001,700
2011-03-111,7001,7001,7001,7005001,700
2011-03-101,7001,7001,7001,7006001,700
2011-03-011,7001,7001,7001,7001,5001,700
2011-02-251,6601,7001,6601,7002001,700
2011-02-221,6691,6691,6691,6696001,669
2011-02-211,6691,6691,6691,6697001,669
2011-02-171,6501,6901,6501,6701,7001,670
2011-02-141,6901,6901,6501,6909001,690
2011-02-101,6901,6901,6901,6906001,690
2011-02-041,6561,6901,6561,6901,6001,690
2011-02-031,6161,6161,6161,6161001,616
2011-02-011,6901,6901,6901,6902001,690
2011-01-311,6901,6901,6901,6901,2001,690
2011-01-211,6901,6901,6901,6905001,690
2011-01-201,6901,6901,6901,6906001,690
2011-01-121,6901,6901,6901,6905001,690
2011-01-111,7001,7001,7001,7006001,700
2011-01-041,7001,7001,7001,7002001,700

分割・併合履歴 ： [1995-05-26]1株→1.1株