7434 (株)オータケ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
| 2012-12-25 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2012-12-18 | 1,810 | 1,811 | 1,810 | 1,811 | 400 | 1,811 |
| 2012-12-17 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 1,805 |
| 2012-12-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2012-12-03 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2012-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2012-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2012-10-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2012-10-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,200 | 1,780 |
| 2012-10-23 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2012-10-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2012-10-10 | 1,720 | 1,720 | 1,720 | 1,720 | 700 | 1,720 |
| 2012-10-03 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2012-10-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2012-10-01 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 1,720 |
| 2012-09-20 | 1,720 | 1,720 | 1,720 | 1,720 | 700 | 1,720 |
| 2012-09-12 | 1,720 | 1,720 | 1,720 | 1,720 | 2,400 | 1,720 |
| 2012-09-11 | 1,720 | 1,720 | 1,720 | 1,720 | 3,700 | 1,720 |
| 2012-09-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,500 | 1,720 |
| 2012-09-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2012-08-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2012-08-10 | 1,720 | 1,720 | 1,720 | 1,720 | 700 | 1,720 |
| 2012-08-02 | 1,720 | 1,720 | 1,720 | 1,720 | 2,800 | 1,720 |
| 2012-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 1,720 |
| 2012-07-30 | 1,720 | 1,720 | 1,720 | 1,720 | 2,200 | 1,720 |
| 2012-07-24 | 1,720 | 1,720 | 1,720 | 1,720 | 900 | 1,720 |
| 2012-07-17 | 1,620 | 1,660 | 1,620 | 1,660 | 200 | 1,660 |
| 2012-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2012-07-11 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2012-07-10 | 1,680 | 1,680 | 1,680 | 1,680 | 700 | 1,680 |
| 2012-07-02 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2012-06-29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2012-06-26 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2012-06-21 | 1,626 | 1,640 | 1,626 | 1,640 | 800 | 1,640 |
| 2012-06-20 | 1,621 | 1,626 | 1,621 | 1,626 | 1,800 | 1,626 |
| 2012-06-18 | 1,621 | 1,621 | 1,621 | 1,621 | 200 | 1,621 |
| 2012-06-15 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2012-06-14 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2012-06-12 | 1,695 | 1,695 | 1,695 | 1,695 | 1,300 | 1,695 |
| 2012-06-07 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2012-06-04 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2012-05-29 | 1,697 | 1,697 | 1,697 | 1,697 | 1,100 | 1,697 |
| 2012-05-28 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2012-05-23 | 1,720 | 1,720 | 1,720 | 1,720 | 900 | 1,720 |
| 2012-05-22 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2012-05-11 | 1,719 | 1,719 | 1,700 | 1,700 | 500 | 1,700 |
| 2012-05-10 | 1,719 | 1,719 | 1,719 | 1,719 | 500 | 1,719 |
| 2012-05-08 | 1,680 | 1,719 | 1,680 | 1,719 | 200 | 1,719 |
| 2012-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 1,720 |
| 2012-05-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,200 | 1,720 |
| 2012-04-23 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 1,720 |
| 2012-04-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 2012-04-12 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2012-04-11 | 1,716 | 1,716 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2012-03-23 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2012-03-22 | 1,740 | 1,749 | 1,740 | 1,749 | 500 | 1,749 |
| 2012-03-21 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 1,740 |
| 2012-03-14 | 1,749 | 1,749 | 1,749 | 1,749 | 400 | 1,749 |
| 2012-03-13 | 1,749 | 1,749 | 1,749 | 1,749 | 500 | 1,749 |
| 2012-03-05 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2012-02-29 | 1,720 | 1,720 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2012-02-28 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2012-02-27 | 1,713 | 1,713 | 1,713 | 1,713 | 1,000 | 1,713 |
| 2012-02-21 | 1,725 | 1,725 | 1,725 | 1,725 | 500 | 1,725 |
| 2012-02-20 | 1,712 | 1,725 | 1,712 | 1,725 | 1,300 | 1,725 |
| 2012-02-15 | 1,712 | 1,712 | 1,712 | 1,712 | 600 | 1,712 |
| 2012-02-13 | 1,712 | 1,712 | 1,712 | 1,712 | 400 | 1,712 |
| 2012-02-10 | 1,750 | 1,750 | 1,712 | 1,712 | 700 | 1,712 |
| 2012-02-01 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2012-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2012-01-23 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2012-01-20 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2012-01-11 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2012-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2012-01-04 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 1,750 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
