7434 (株)オータケ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 1,758 | 1,758 | 1,758 | 1,758 | 1,200 | 1,758 |
| 2016-12-28 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2016-12-26 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 1,741 |
| 2016-12-22 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2016-12-21 | 1,760 | 1,760 | 1,760 | 1,760 | 900 | 1,760 |
| 2016-12-20 | 1,760 | 1,760 | 1,760 | 1,760 | 900 | 1,760 |
| 2016-12-19 | 1,760 | 1,760 | 1,760 | 1,760 | 5,700 | 1,760 |
| 2016-12-16 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2016-12-15 | 1,760 | 1,763 | 1,760 | 1,760 | 1,100 | 1,760 |
| 2016-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2016-12-12 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2016-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2016-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,100 | 1,800 |
| 2016-11-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 | 1,800 |
| 2016-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2016-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2016-10-24 | 1,830 | 1,830 | 1,830 | 1,830 | 600 | 1,830 |
| 2016-10-13 | 1,801 | 1,801 | 1,800 | 1,800 | 700 | 1,800 |
| 2016-10-12 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2016-10-03 | 1,800 | 1,800 | 1,799 | 1,799 | 800 | 1,799 |
| 2016-09-29 | 1,801 | 1,801 | 1,800 | 1,800 | 3,500 | 1,800 |
| 2016-09-27 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,801 |
| 2016-09-23 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2016-09-21 | 1,795 | 1,795 | 1,795 | 1,795 | 600 | 1,795 |
| 2016-09-20 | 1,795 | 1,795 | 1,795 | 1,795 | 600 | 1,795 |
| 2016-09-14 | 1,795 | 1,795 | 1,795 | 1,795 | 300 | 1,795 |
| 2016-09-13 | 1,800 | 1,800 | 1,795 | 1,795 | 3,400 | 1,795 |
| 2016-09-12 | 1,782 | 1,795 | 1,782 | 1,795 | 2,200 | 1,795 |
| 2016-09-01 | 1,781 | 1,781 | 1,781 | 1,781 | 200 | 1,781 |
| 2016-08-29 | 1,781 | 1,781 | 1,781 | 1,781 | 1,300 | 1,781 |
| 2016-08-24 | 1,781 | 1,781 | 1,781 | 1,781 | 900 | 1,781 |
| 2016-08-12 | 1,781 | 1,781 | 1,781 | 1,781 | 400 | 1,781 |
| 2016-08-10 | 1,781 | 1,781 | 1,781 | 1,781 | 400 | 1,781 |
| 2016-08-02 | 1,781 | 1,781 | 1,781 | 1,781 | 300 | 1,781 |
| 2016-07-29 | 1,781 | 1,781 | 1,781 | 1,781 | 1,600 | 1,781 |
| 2016-07-26 | 1,781 | 1,781 | 1,781 | 1,781 | 900 | 1,781 |
| 2016-07-25 | 1,781 | 1,781 | 1,781 | 1,781 | 500 | 1,781 |
| 2016-07-22 | 1,781 | 1,781 | 1,781 | 1,781 | 1,600 | 1,781 |
| 2016-07-21 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,781 |
| 2016-07-20 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2016-07-12 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 1,780 |
| 2016-07-11 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 1,780 |
| 2016-07-01 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2016-06-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2016-06-22 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,780 |
| 2016-06-14 | 1,760 | 1,761 | 1,760 | 1,760 | 900 | 1,760 |
| 2016-06-13 | 1,716 | 1,730 | 1,716 | 1,730 | 400 | 1,730 |
| 2016-06-08 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2016-06-07 | 1,713 | 1,737 | 1,713 | 1,737 | 600 | 1,737 |
| 2016-06-02 | 1,777 | 1,777 | 1,777 | 1,777 | 1,400 | 1,777 |
| 2016-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2016-05-20 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2016-05-11 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2016-05-10 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2016-05-06 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-05-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2016-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-04-21 | 1,780 | 1,800 | 1,780 | 1,800 | 1,200 | 1,800 |
| 2016-04-20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2016-04-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,700 | 1,780 |
| 2016-04-05 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,760 |
| 2016-04-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2016-03-29 | 1,760 | 1,760 | 1,760 | 1,760 | 1,300 | 1,760 |
| 2016-03-24 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2016-03-11 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2016-03-01 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2016-02-29 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2016-02-12 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2016-02-10 | 1,712 | 1,712 | 1,712 | 1,712 | 400 | 1,712 |
| 2016-02-01 | 1,828 | 1,828 | 1,712 | 1,712 | 1,000 | 1,712 |
| 2016-01-29 | 1,828 | 1,828 | 1,828 | 1,828 | 1,100 | 1,828 |
| 2016-01-21 | 1,828 | 1,828 | 1,828 | 1,828 | 500 | 1,828 |
| 2016-01-20 | 1,828 | 1,828 | 1,828 | 1,828 | 600 | 1,828 |
| 2016-01-13 | 1,828 | 1,828 | 1,828 | 1,828 | 500 | 1,828 |
| 2016-01-12 | 1,828 | 1,828 | 1,828 | 1,828 | 500 | 1,828 |
| 2016-01-07 | 1,828 | 1,828 | 1,828 | 1,828 | 400 | 1,828 |
| 2016-01-05 | 1,828 | 1,828 | 1,828 | 1,828 | 2,000 | 1,828 |
| 2016-01-04 | 1,828 | 1,829 | 1,828 | 1,828 | 2,000 | 1,828 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
