7434 (株)オータケ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,828 | 1,828 | 1,828 | 1,828 | 800 | 1,828 |
| 2015-12-29 | 1,802 | 1,838 | 1,802 | 1,828 | 1,000 | 1,828 |
| 2015-12-22 | 1,795 | 1,795 | 1,795 | 1,795 | 1,200 | 1,795 |
| 2015-12-21 | 1,795 | 1,795 | 1,795 | 1,795 | 200 | 1,795 |
| 2015-12-18 | 1,770 | 1,795 | 1,770 | 1,795 | 200 | 1,795 |
| 2015-12-17 | 1,750 | 1,770 | 1,750 | 1,770 | 300 | 1,770 |
| 2015-12-16 | 1,715 | 1,715 | 1,714 | 1,714 | 800 | 1,714 |
| 2015-12-15 | 1,683 | 1,683 | 1,683 | 1,683 | 400 | 1,683 |
| 2015-12-11 | 1,800 | 1,800 | 1,760 | 1,760 | 500 | 1,760 |
| 2015-12-10 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2015-12-01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2015-11-24 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2015-11-20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2015-11-13 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2015-11-11 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2015-11-10 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2015-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2015-10-29 | 1,808 | 1,808 | 1,808 | 1,808 | 800 | 1,808 |
| 2015-10-21 | 1,808 | 1,808 | 1,808 | 1,808 | 400 | 1,808 |
| 2015-10-20 | 1,808 | 1,808 | 1,808 | 1,808 | 500 | 1,808 |
| 2015-10-16 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2015-10-15 | 1,746 | 1,746 | 1,746 | 1,746 | 400 | 1,746 |
| 2015-10-14 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2015-10-13 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2015-10-05 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2015-09-30 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2015-09-25 | 1,830 | 1,830 | 1,830 | 1,830 | 2,700 | 1,830 |
| 2015-09-24 | 1,830 | 1,830 | 1,830 | 1,830 | 2,700 | 1,830 |
| 2015-09-14 | 1,790 | 1,830 | 1,790 | 1,830 | 2,100 | 1,830 |
| 2015-09-11 | 1,779 | 1,779 | 1,779 | 1,779 | 900 | 1,779 |
| 2015-09-07 | 1,751 | 1,758 | 1,750 | 1,750 | 4,400 | 1,750 |
| 2015-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,400 | 1,750 |
| 2015-08-31 | 1,732 | 1,750 | 1,732 | 1,750 | 700 | 1,750 |
| 2015-08-24 | 1,723 | 1,723 | 1,723 | 1,723 | 500 | 1,723 |
| 2015-08-21 | 1,732 | 1,732 | 1,723 | 1,723 | 700 | 1,723 |
| 2015-08-20 | 1,722 | 1,722 | 1,722 | 1,722 | 200 | 1,722 |
| 2015-08-14 | 1,721 | 1,722 | 1,721 | 1,721 | 1,600 | 1,721 |
| 2015-08-12 | 1,735 | 1,736 | 1,735 | 1,736 | 1,200 | 1,736 |
| 2015-08-11 | 1,723 | 1,741 | 1,723 | 1,735 | 800 | 1,735 |
| 2015-08-10 | 1,800 | 1,800 | 1,721 | 1,722 | 1,100 | 1,722 |
| 2015-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2015-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2015-07-22 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-07-21 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2015-07-17 | 1,820 | 1,820 | 1,820 | 1,820 | 3,900 | 1,820 |
| 2015-07-16 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-07-15 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,820 |
| 2015-07-14 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2015-07-13 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-07-10 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-07-06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2015-07-02 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-07-01 | 1,820 | 1,820 | 1,790 | 1,820 | 300 | 1,820 |
| 2015-06-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2015-06-25 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2015-06-23 | 1,820 | 1,820 | 1,780 | 1,780 | 900 | 1,780 |
| 2015-06-22 | 1,820 | 1,820 | 1,820 | 1,820 | 900 | 1,820 |
| 2015-06-11 | 1,820 | 1,820 | 1,820 | 1,820 | 800 | 1,820 |
| 2015-06-10 | 1,820 | 1,820 | 1,820 | 1,820 | 800 | 1,820 |
| 2015-06-03 | 1,830 | 1,830 | 1,830 | 1,830 | 3,700 | 1,830 |
| 2015-06-02 | 1,800 | 1,830 | 1,800 | 1,830 | 1,100 | 1,830 |
| 2015-05-29 | 1,797 | 1,797 | 1,797 | 1,797 | 2,800 | 1,797 |
| 2015-05-26 | 1,800 | 1,821 | 1,800 | 1,820 | 1,200 | 1,820 |
| 2015-05-25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2015-05-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2015-05-20 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2015-05-12 | 1,777 | 1,777 | 1,777 | 1,777 | 100 | 1,777 |
| 2015-05-07 | 1,763 | 1,763 | 1,763 | 1,763 | 300 | 1,763 |
| 2015-05-01 | 1,761 | 1,761 | 1,761 | 1,761 | 300 | 1,761 |
| 2015-04-23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2015-04-21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2015-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2015-04-14 | 1,792 | 1,800 | 1,792 | 1,800 | 500 | 1,800 |
| 2015-04-13 | 1,792 | 1,792 | 1,792 | 1,792 | 200 | 1,792 |
| 2015-04-10 | 1,792 | 1,792 | 1,792 | 1,792 | 300 | 1,792 |
| 2015-04-07 | 1,792 | 1,792 | 1,792 | 1,792 | 100 | 1,792 |
| 2015-03-30 | 1,752 | 1,752 | 1,752 | 1,752 | 400 | 1,752 |
| 2015-03-27 | 1,749 | 1,750 | 1,749 | 1,750 | 800 | 1,750 |
| 2015-03-23 | 1,749 | 1,749 | 1,749 | 1,749 | 500 | 1,749 |
| 2015-03-20 | 1,750 | 1,750 | 1,749 | 1,749 | 700 | 1,749 |
| 2015-03-12 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 2015-03-11 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 1,760 |
| 2015-03-10 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2015-03-03 | 1,755 | 1,755 | 1,750 | 1,750 | 1,500 | 1,750 |
| 2015-03-02 | 1,750 | 1,751 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2015-02-24 | 1,740 | 1,740 | 1,740 | 1,740 | 400 | 1,740 |
| 2015-02-23 | 1,740 | 1,740 | 1,740 | 1,740 | 600 | 1,740 |
| 2015-02-13 | 1,740 | 1,740 | 1,740 | 1,740 | 700 | 1,740 |
| 2015-02-04 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2015-01-28 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2015-01-27 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2015-01-23 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2015-01-21 | 1,790 | 1,790 | 1,790 | 1,790 | 800 | 1,790 |
| 2015-01-20 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2015-01-16 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2015-01-14 | 1,820 | 1,820 | 1,820 | 1,820 | 600 | 1,820 |
| 2015-01-13 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-01-08 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 2015-01-06 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2015-01-05 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
