7434 (株)オータケ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2013-12-24 | 1,719 | 1,719 | 1,700 | 1,700 | 700 | 1,700 |
| 2013-12-20 | 1,719 | 1,719 | 1,719 | 1,719 | 500 | 1,719 |
| 2013-12-17 | 1,719 | 1,719 | 1,719 | 1,719 | 4,900 | 1,719 |
| 2013-12-16 | 1,713 | 1,719 | 1,713 | 1,719 | 200 | 1,719 |
| 2013-12-12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2013-12-11 | 1,690 | 1,700 | 1,690 | 1,700 | 200 | 1,700 |
| 2013-12-10 | 1,670 | 1,670 | 1,670 | 1,670 | 1,200 | 1,670 |
| 2013-12-09 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2013-12-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,300 | 1,670 |
| 2013-12-04 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2013-12-03 | 1,659 | 1,659 | 1,659 | 1,659 | 3,000 | 1,659 |
| 2013-12-02 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2013-11-29 | 1,740 | 1,740 | 1,740 | 1,740 | 1,200 | 1,740 |
| 2013-11-21 | 1,740 | 1,740 | 1,740 | 1,740 | 800 | 1,740 |
| 2013-11-20 | 1,710 | 1,740 | 1,709 | 1,740 | 3,200 | 1,740 |
| 2013-11-18 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2013-11-13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2013-11-12 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2013-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2013-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2013-10-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2013-10-22 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2013-10-21 | 1,810 | 1,810 | 1,810 | 1,810 | 600 | 1,810 |
| 2013-10-11 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2013-10-10 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2013-10-01 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,820 |
| 2013-09-30 | 1,820 | 1,820 | 1,820 | 1,820 | 1,100 | 1,820 |
| 2013-09-24 | 1,820 | 1,820 | 1,820 | 1,820 | 1,300 | 1,820 |
| 2013-09-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,800 | 1,820 |
| 2013-09-11 | 1,820 | 1,820 | 1,820 | 1,820 | 1,700 | 1,820 |
| 2013-09-10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,800 | 1,820 |
| 2013-09-06 | 1,820 | 1,820 | 1,820 | 1,820 | 3,300 | 1,820 |
| 2013-09-02 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2013-08-29 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 | 1,825 |
| 2013-08-21 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 | 1,829 |
| 2013-08-20 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 | 1,829 |
| 2013-08-15 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2013-08-01 | 1,744 | 1,744 | 1,744 | 1,744 | 500 | 1,744 |
| 2013-07-29 | 1,745 | 1,745 | 1,745 | 1,745 | 1,100 | 1,745 |
| 2013-07-24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2013-07-22 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2013-07-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,300 | 1,730 |
| 2013-07-18 | 1,700 | 1,730 | 1,700 | 1,730 | 4,600 | 1,730 |
| 2013-07-17 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2013-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2013-07-11 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2013-07-10 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2013-07-01 | 1,745 | 1,745 | 1,745 | 1,745 | 2,700 | 1,745 |
| 2013-06-21 | 1,745 | 1,745 | 1,745 | 1,745 | 400 | 1,745 |
| 2013-06-20 | 1,745 | 1,745 | 1,705 | 1,745 | 5,100 | 1,745 |
| 2013-06-17 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2013-06-11 | 1,860 | 1,860 | 1,860 | 1,860 | 400 | 1,860 |
| 2013-06-10 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
| 2013-06-07 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2013-06-06 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
| 2013-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2013-05-20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2013-05-17 | 1,900 | 1,900 | 1,900 | 1,900 | 900 | 1,900 |
| 2013-05-16 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2013-05-13 | 1,899 | 1,899 | 1,899 | 1,899 | 500 | 1,899 |
| 2013-05-10 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2013-05-02 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
| 2013-05-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2013-04-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2013-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2013-04-22 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2013-04-11 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2013-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2013-04-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2013-03-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2013-03-25 | 1,899 | 1,900 | 1,899 | 1,900 | 400 | 1,900 |
| 2013-03-22 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2013-03-21 | 1,880 | 1,880 | 1,880 | 1,880 | 600 | 1,880 |
| 2013-03-19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2013-03-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2013-03-12 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2013-03-04 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2013-03-01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,300 | 1,920 |
| 2013-02-21 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,920 |
| 2013-02-20 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2013-02-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2013-02-12 | 1,920 | 1,920 | 1,920 | 1,920 | 3,300 | 1,920 |
| 2013-02-01 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2013-01-30 | 1,920 | 1,920 | 1,920 | 1,920 | 800 | 1,920 |
| 2013-01-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2013-01-10 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2013-01-08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,500 | 1,920 |
| 2013-01-07 | 1,920 | 1,920 | 1,920 | 1,920 | 3,300 | 1,920 |
| 2013-01-04 | 1,865 | 1,920 | 1,865 | 1,920 | 1,000 | 1,920 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
