7434 (株)オータケ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2014-12-29 | 1,756 | 1,790 | 1,756 | 1,790 | 300 | 1,790 |
| 2014-12-24 | 1,750 | 1,750 | 1,716 | 1,716 | 900 | 1,716 |
| 2014-12-22 | 1,740 | 1,770 | 1,740 | 1,750 | 400 | 1,750 |
| 2014-12-19 | 1,740 | 1,740 | 1,714 | 1,740 | 500 | 1,740 |
| 2014-12-17 | 1,740 | 1,740 | 1,740 | 1,740 | 4,200 | 1,740 |
| 2014-12-16 | 1,702 | 1,741 | 1,702 | 1,740 | 1,400 | 1,740 |
| 2014-12-15 | 1,720 | 1,760 | 1,720 | 1,760 | 1,000 | 1,760 |
| 2014-12-12 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2014-12-11 | 1,686 | 1,686 | 1,686 | 1,686 | 1,800 | 1,686 |
| 2014-12-10 | 1,686 | 1,686 | 1,686 | 1,686 | 1,200 | 1,686 |
| 2014-12-08 | 1,686 | 1,686 | 1,686 | 1,686 | 300 | 1,686 |
| 2014-12-02 | 1,726 | 1,726 | 1,726 | 1,726 | 1,400 | 1,726 |
| 2014-12-01 | 1,708 | 1,730 | 1,708 | 1,730 | 400 | 1,730 |
| 2014-11-27 | 1,702 | 1,702 | 1,671 | 1,696 | 1,400 | 1,696 |
| 2014-11-26 | 1,701 | 1,713 | 1,701 | 1,701 | 1,900 | 1,701 |
| 2014-11-25 | 1,746 | 1,746 | 1,746 | 1,746 | 1,000 | 1,746 |
| 2014-11-21 | 1,746 | 1,746 | 1,746 | 1,746 | 1,200 | 1,746 |
| 2014-11-20 | 1,746 | 1,746 | 1,746 | 1,746 | 1,200 | 1,746 |
| 2014-11-18 | 1,731 | 1,746 | 1,731 | 1,746 | 400 | 1,746 |
| 2014-11-12 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2014-11-11 | 1,731 | 1,731 | 1,731 | 1,731 | 1,000 | 1,731 |
| 2014-11-10 | 1,731 | 1,731 | 1,731 | 1,731 | 1,300 | 1,731 |
| 2014-11-06 | 1,731 | 1,731 | 1,730 | 1,731 | 800 | 1,731 |
| 2014-11-05 | 1,731 | 1,731 | 1,731 | 1,731 | 4,100 | 1,731 |
| 2014-11-04 | 1,736 | 1,736 | 1,736 | 1,736 | 100 | 1,736 |
| 2014-10-29 | 1,730 | 1,731 | 1,730 | 1,730 | 3,700 | 1,730 |
| 2014-10-22 | 1,730 | 1,730 | 1,730 | 1,730 | 1,600 | 1,730 |
| 2014-10-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,400 | 1,720 |
| 2014-10-10 | 1,701 | 1,701 | 1,701 | 1,701 | 2,000 | 1,701 |
| 2014-10-07 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 | 1,701 |
| 2014-09-24 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | 1,652 |
| 2014-09-16 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2014-09-12 | 1,727 | 1,727 | 1,727 | 1,727 | 1,100 | 1,727 |
| 2014-09-08 | 1,710 | 1,710 | 1,707 | 1,707 | 1,000 | 1,707 |
| 2014-09-03 | 1,707 | 1,707 | 1,707 | 1,707 | 1,000 | 1,707 |
| 2014-09-01 | 1,707 | 1,707 | 1,707 | 1,707 | 300 | 1,707 |
| 2014-08-29 | 1,707 | 1,707 | 1,707 | 1,707 | 1,100 | 1,707 |
| 2014-08-21 | 1,708 | 1,708 | 1,708 | 1,708 | 500 | 1,708 |
| 2014-08-20 | 1,708 | 1,708 | 1,708 | 1,708 | 500 | 1,708 |
| 2014-08-12 | 1,708 | 1,708 | 1,708 | 1,708 | 500 | 1,708 |
| 2014-08-11 | 1,708 | 1,708 | 1,708 | 1,708 | 500 | 1,708 |
| 2014-08-01 | 1,708 | 1,708 | 1,708 | 1,708 | 300 | 1,708 |
| 2014-07-29 | 1,708 | 1,708 | 1,708 | 1,708 | 5,800 | 1,708 |
| 2014-07-23 | 1,708 | 1,708 | 1,708 | 1,708 | 900 | 1,708 |
| 2014-07-22 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2014-07-18 | 1,708 | 1,708 | 1,708 | 1,708 | 1,100 | 1,708 |
| 2014-07-17 | 1,698 | 1,708 | 1,685 | 1,708 | 7,900 | 1,708 |
| 2014-07-16 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2014-06-26 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2014-06-23 | 1,711 | 1,712 | 1,708 | 1,708 | 1,300 | 1,708 |
| 2014-06-20 | 1,708 | 1,708 | 1,708 | 1,708 | 1,100 | 1,708 |
| 2014-06-11 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2014-06-10 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2014-06-02 | 1,715 | 1,715 | 1,715 | 1,715 | 700 | 1,715 |
| 2014-05-30 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2014-05-29 | 1,717 | 1,717 | 1,717 | 1,717 | 1,200 | 1,717 |
| 2014-05-22 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2014-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,650 |
| 2014-05-14 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2014-05-13 | 1,685 | 1,686 | 1,685 | 1,685 | 800 | 1,685 |
| 2014-05-12 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 1,670 |
| 2014-05-09 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2014-04-30 | 1,650 | 1,650 | 1,650 | 1,650 | 3,300 | 1,650 |
| 2014-04-22 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2014-04-14 | 1,685 | 1,685 | 1,685 | 1,685 | 1,400 | 1,685 |
| 2014-04-11 | 1,725 | 1,725 | 1,725 | 1,725 | 500 | 1,725 |
| 2014-04-09 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2014-04-02 | 1,765 | 1,765 | 1,725 | 1,725 | 1,100 | 1,725 |
| 2014-03-31 | 1,765 | 1,765 | 1,765 | 1,765 | 500 | 1,765 |
| 2014-03-24 | 1,765 | 1,765 | 1,765 | 1,765 | 400 | 1,765 |
| 2014-03-20 | 1,768 | 1,768 | 1,768 | 1,768 | 500 | 1,768 |
| 2014-03-11 | 1,768 | 1,768 | 1,768 | 1,768 | 400 | 1,768 |
| 2014-03-10 | 1,768 | 1,768 | 1,768 | 1,768 | 500 | 1,768 |
| 2014-03-03 | 1,769 | 1,769 | 1,769 | 1,769 | 1,500 | 1,769 |
| 2014-02-21 | 1,769 | 1,769 | 1,769 | 1,769 | 500 | 1,769 |
| 2014-02-20 | 1,769 | 1,769 | 1,769 | 1,769 | 500 | 1,769 |
| 2014-02-12 | 1,729 | 1,769 | 1,729 | 1,769 | 900 | 1,769 |
| 2014-02-10 | 1,769 | 1,769 | 1,769 | 1,769 | 500 | 1,769 |
| 2014-02-04 | 1,730 | 1,769 | 1,730 | 1,769 | 1,100 | 1,769 |
| 2014-02-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2014-01-30 | 1,699 | 1,700 | 1,699 | 1,700 | 1,700 | 1,700 |
| 2014-01-29 | 1,770 | 1,800 | 1,651 | 1,700 | 6,400 | 1,700 |
| 2014-01-21 | 1,799 | 1,799 | 1,770 | 1,770 | 1,700 | 1,770 |
| 2014-01-20 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2014-01-16 | 1,730 | 1,770 | 1,730 | 1,770 | 800 | 1,770 |
| 2014-01-15 | 1,730 | 1,730 | 1,730 | 1,730 | 700 | 1,730 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
