7434 (株)オータケ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,800 | 1,800 | 1,797 | 1,797 | 500 | 1,797 |
| 2017-12-25 | 1,797 | 1,798 | 1,797 | 1,797 | 1,500 | 1,797 |
| 2017-12-22 | 1,797 | 1,797 | 1,797 | 1,797 | 900 | 1,797 |
| 2017-12-21 | 1,789 | 1,797 | 1,789 | 1,797 | 500 | 1,797 |
| 2017-12-20 | 1,774 | 1,789 | 1,774 | 1,789 | 500 | 1,789 |
| 2017-12-19 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | 1,769 |
| 2017-12-13 | 1,732 | 1,732 | 1,731 | 1,731 | 600 | 1,731 |
| 2017-12-12 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2017-12-11 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2017-12-08 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2017-12-07 | 1,728 | 1,728 | 1,728 | 1,728 | 300 | 1,728 |
| 2017-11-21 | 1,728 | 1,728 | 1,728 | 1,728 | 1,000 | 1,728 |
| 2017-11-20 | 1,728 | 1,728 | 1,728 | 1,728 | 1,300 | 1,728 |
| 2017-11-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,900 | 1,730 |
| 2017-11-02 | 1,710 | 1,710 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2017-11-01 | 1,710 | 1,710 | 1,710 | 1,710 | 2,300 | 1,710 |
| 2017-10-27 | 1,690 | 1,710 | 1,690 | 1,710 | 3,300 | 1,710 |
| 2017-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2017-10-24 | 1,750 | 1,770 | 1,750 | 1,770 | 2,100 | 1,770 |
| 2017-10-20 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2017-10-16 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2017-10-12 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2017-10-11 | 1,726 | 1,726 | 1,726 | 1,726 | 400 | 1,726 |
| 2017-10-10 | 1,739 | 1,739 | 1,725 | 1,725 | 1,100 | 1,725 |
| 2017-10-05 | 1,743 | 1,743 | 1,725 | 1,725 | 4,000 | 1,725 |
| 2017-10-02 | 1,743 | 1,743 | 1,743 | 1,743 | 3,200 | 1,743 |
| 2017-09-29 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2017-09-22 | 1,713 | 1,725 | 1,713 | 1,725 | 200 | 1,725 |
| 2017-09-21 | 1,731 | 1,731 | 1,711 | 1,711 | 1,600 | 1,711 |
| 2017-09-20 | 1,711 | 1,711 | 1,711 | 1,711 | 400 | 1,711 |
| 2017-08-31 | 1,672 | 1,672 | 1,672 | 1,672 | 200 | 1,672 |
| 2017-08-25 | 1,672 | 1,672 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2017-08-22 | 1,689 | 1,689 | 1,689 | 1,689 | 1,900 | 1,689 |
| 2017-08-21 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2017-08-09 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2017-08-08 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2017-08-01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2017-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2017-07-27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2017-07-25 | 1,694 | 1,709 | 1,694 | 1,709 | 200 | 1,709 |
| 2017-07-24 | 1,706 | 1,706 | 1,666 | 1,677 | 3,800 | 1,677 |
| 2017-07-21 | 1,718 | 1,718 | 1,706 | 1,706 | 1,000 | 1,706 |
| 2017-07-20 | 1,718 | 1,718 | 1,718 | 1,718 | 500 | 1,718 |
| 2017-07-19 | 1,718 | 1,718 | 1,718 | 1,718 | 4,200 | 1,718 |
| 2017-07-14 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2017-07-13 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2017-07-12 | 1,707 | 1,707 | 1,707 | 1,707 | 1,000 | 1,707 |
| 2017-07-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,300 | 1,720 |
| 2017-07-10 | 1,735 | 1,735 | 1,719 | 1,720 | 2,200 | 1,720 |
| 2017-07-06 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2017-07-04 | 1,742 | 1,742 | 1,742 | 1,742 | 1,900 | 1,742 |
| 2017-06-30 | 1,742 | 1,742 | 1,742 | 1,742 | 200 | 1,742 |
| 2017-06-29 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 1,742 |
| 2017-06-27 | 1,736 | 1,740 | 1,736 | 1,740 | 1,200 | 1,740 |
| 2017-06-26 | 1,726 | 1,750 | 1,726 | 1,736 | 2,300 | 1,736 |
| 2017-06-23 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2017-06-22 | 1,758 | 1,758 | 1,758 | 1,758 | 1,500 | 1,758 |
| 2017-06-21 | 1,765 | 1,790 | 1,758 | 1,758 | 2,300 | 1,758 |
| 2017-06-13 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2017-06-12 | 1,758 | 1,758 | 1,758 | 1,758 | 1,300 | 1,758 |
| 2017-06-08 | 1,764 | 1,765 | 1,758 | 1,758 | 1,300 | 1,758 |
| 2017-06-01 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2017-05-30 | 1,757 | 1,757 | 1,757 | 1,757 | 900 | 1,757 |
| 2017-05-29 | 1,797 | 1,797 | 1,797 | 1,797 | 700 | 1,797 |
| 2017-05-26 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,820 |
| 2017-05-25 | 1,839 | 1,888 | 1,839 | 1,888 | 600 | 1,888 |
| 2017-05-24 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2017-05-18 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2017-05-17 | 1,779 | 1,779 | 1,779 | 1,779 | 400 | 1,779 |
| 2017-05-15 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2017-05-11 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2017-05-10 | 1,779 | 1,779 | 1,779 | 1,779 | 700 | 1,779 |
| 2017-05-08 | 1,779 | 1,779 | 1,779 | 1,779 | 200 | 1,779 |
| 2017-05-01 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2017-04-26 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2017-04-20 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2017-04-19 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2017-04-18 | 1,750 | 1,780 | 1,750 | 1,780 | 1,300 | 1,780 |
| 2017-04-17 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2017-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2017-04-13 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,760 |
| 2017-04-12 | 1,825 | 1,825 | 1,785 | 1,785 | 800 | 1,785 |
| 2017-04-11 | 1,814 | 1,830 | 1,814 | 1,830 | 300 | 1,830 |
| 2017-04-10 | 1,740 | 1,740 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2017-04-07 | 1,770 | 1,817 | 1,770 | 1,817 | 600 | 1,817 |
| 2017-03-31 | 1,765 | 1,765 | 1,765 | 1,765 | 1,300 | 1,765 |
| 2017-03-23 | 1,779 | 1,779 | 1,765 | 1,765 | 700 | 1,765 |
| 2017-03-14 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2017-03-13 | 1,748 | 1,748 | 1,748 | 1,748 | 800 | 1,748 |
| 2017-03-10 | 1,748 | 1,748 | 1,748 | 1,748 | 1,000 | 1,748 |
| 2017-03-08 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2017-03-06 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2017-03-03 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 1,748 |
| 2017-03-01 | 1,748 | 1,748 | 1,748 | 1,748 | 1,400 | 1,748 |
| 2017-02-28 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 1,748 |
| 2017-02-21 | 1,748 | 1,748 | 1,748 | 1,748 | 500 | 1,748 |
| 2017-02-20 | 1,748 | 1,748 | 1,748 | 1,748 | 600 | 1,748 |
| 2017-02-17 | 1,748 | 1,748 | 1,748 | 1,748 | 100 | 1,748 |
| 2017-02-16 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2017-02-13 | 1,737 | 1,737 | 1,736 | 1,736 | 600 | 1,736 |
| 2017-02-10 | 1,736 | 1,736 | 1,736 | 1,736 | 500 | 1,736 |
| 2017-02-09 | 1,736 | 1,736 | 1,736 | 1,736 | 600 | 1,736 |
| 2017-02-07 | 1,775 | 1,775 | 1,736 | 1,736 | 400 | 1,736 |
| 2017-02-01 | 1,775 | 1,775 | 1,775 | 1,775 | 500 | 1,775 |
| 2017-01-30 | 1,775 | 1,775 | 1,775 | 1,775 | 1,100 | 1,775 |
| 2017-01-23 | 1,775 | 1,775 | 1,775 | 1,775 | 400 | 1,775 |
| 2017-01-20 | 1,776 | 1,776 | 1,775 | 1,775 | 500 | 1,775 |
| 2017-01-19 | 1,776 | 1,776 | 1,775 | 1,775 | 300 | 1,775 |
| 2017-01-18 | 1,736 | 1,736 | 1,736 | 1,736 | 200 | 1,736 |
| 2017-01-11 | 1,758 | 1,758 | 1,758 | 1,758 | 400 | 1,758 |
| 2017-01-10 | 1,758 | 1,758 | 1,758 | 1,758 | 700 | 1,758 |
| 2017-01-04 | 1,758 | 1,758 | 1,758 | 1,758 | 300 | 1,758 |
分割・併合履歴 ： [1995-05-26]1株→1.1株
