1. HOME >
  2. 株価時系列 >
  3. 7434 >
  4. 2018年

7434 (株)オータケ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---1,699-1,699
2018-12-27---1,699-1,699
2018-12-26---1,699-1,699
2018-12-251,6991,6991,6991,6992001,699
2018-12-211,6991,6991,6991,6991001,699
2018-12-201,6991,6991,6991,6993001,699
2018-12-191,6991,6991,6991,6991001,699
2018-12-181,7001,7001,7001,7004,8001,700
2018-12-171,7001,7001,7001,7001001,700
2018-12-141,7001,7001,7001,7001001,700
2018-12-131,7001,7001,7001,7001001,700
2018-12-121,7301,7301,7301,7301001,730
2018-12-111,7301,7301,7301,7301001,730
2018-12-101,7301,7301,7301,7301001,730
2018-12-07---1,730-1,730
2018-12-06---1,730-1,730
2018-12-05---1,730-1,730
2018-12-04---1,730-1,730
2018-12-031,7301,7301,7301,7308001,730
2018-11-30---1,730-1,730
2018-11-291,7301,7301,7301,7301,3001,730
2018-11-28---1,730-1,730
2018-11-27---1,730-1,730
2018-11-26---1,730-1,730
2018-11-221,7301,7301,7301,7301001,730
2018-11-211,7301,7301,7301,7301001,730
2018-11-201,7301,7301,7301,7304001,730
2018-11-19---1,732-1,732
2018-11-161,7321,7321,7321,7321001,732
2018-11-151,7501,7501,7501,7501001,750
2018-11-141,7501,7501,7501,7505001,750
2018-11-13---1,751-1,751
2018-11-121,7511,7511,7511,7511,2001,751
2018-11-09---1,751-1,751
2018-11-081,7511,7511,7511,7513001,751
2018-11-07---1,791-1,791
2018-11-06---1,791-1,791
2018-11-05---1,791-1,791
2018-11-02---1,791-1,791
2018-11-01---1,791-1,791
2018-10-311,7911,7911,7911,7914,5001,791
2018-10-301,7911,7911,7911,7913,3001,791
2018-10-291,7911,7911,7911,7913,0001,791
2018-10-261,7911,7911,7911,7911001,791
2018-10-251,7901,7901,7901,7901001,790
2018-10-241,8921,8921,7901,7907,5001,790
2018-10-231,8921,8921,8921,8925,0001,892
2018-10-221,8921,8921,8921,8922,0001,892
2018-10-19---1,892-1,892
2018-10-18---1,892-1,892
2018-10-17---1,892-1,892
2018-10-16---1,892-1,892
2018-10-15---1,892-1,892
2018-10-12---1,892-1,892
2018-10-111,8921,8921,8921,8921001,892
2018-10-10---1,891-1,891
2018-10-09---1,891-1,891
2018-10-05---1,891-1,891
2018-10-04---1,891-1,891
2018-10-03---1,891-1,891
2018-10-02---1,891-1,891
2018-10-01---1,891-1,891
2018-09-28---1,891-1,891
2018-09-27---1,891-1,891
2018-09-26---1,891-1,891
2018-09-25---1,891-1,891
2018-09-21---1,891-1,891
2018-09-201,8911,8911,8911,8911001,891
2018-09-19---1,891-1,891
2018-09-18---1,891-1,891
2018-09-14---1,891-1,891
2018-09-13---1,891-1,891
2018-09-12---1,891-1,891
2018-09-111,8911,8911,8911,8911001,891
2018-09-101,8911,8911,8911,8912001,891
2018-09-07---1,889-1,889
2018-09-06---1,889-1,889
2018-09-05---1,889-1,889
2018-09-04---1,889-1,889
2018-09-03---1,889-1,889
2018-08-311,8891,8891,8891,8891001,889
2018-08-301,8831,8831,8831,8831001,883
2018-08-291,8651,8701,8651,8703001,870
2018-08-28---1,859-1,859
2018-08-27---1,859-1,859
2018-08-24---1,859-1,859
2018-08-23---1,859-1,859
2018-08-221,8581,8591,8581,8592001,859
2018-08-21---1,840-1,840
2018-08-20---1,840-1,840
2018-08-17---1,840-1,840
2018-08-161,8401,8401,8401,8401001,840
2018-08-15---1,841-1,841
2018-08-141,8411,8411,8411,8412001,841
2018-08-131,8421,8421,8411,8415001,841
2018-08-101,8411,8411,8411,8411001,841
2018-08-091,8401,8401,8401,8401001,840
2018-08-081,8401,8401,8401,8402001,840
2018-08-071,8401,8401,8401,8401001,840
2018-08-061,8401,8401,8401,8408001,840
2018-08-03---1,840-1,840
2018-08-02---1,840-1,840
2018-08-01---1,840-1,840
2018-07-311,8401,8401,8401,8401001,840
2018-07-301,8401,8401,8401,8401001,840
2018-07-27---1,800-1,800
2018-07-26---1,800-1,800
2018-07-25---1,800-1,800
2018-07-24---1,800-1,800
2018-07-23---1,800-1,800
2018-07-20---1,800-1,800
2018-07-19---1,800-1,800
2018-07-18---1,800-1,800
2018-07-17---1,800-1,800
2018-07-13---1,800-1,800
2018-07-121,8001,8001,8001,8003001,800
2018-07-11---1,790-1,790
2018-07-101,7901,7901,7901,7902001,790
2018-07-091,7701,7751,7701,7756001,775
2018-07-061,8501,8501,8501,8501001,850
2018-07-051,8501,8501,8501,8501001,850
2018-07-04---1,890-1,890
2018-07-031,8901,8901,8901,8901,3001,890
2018-07-02---1,890-1,890
2018-06-291,8901,8901,8901,8906001,890
2018-06-28---1,890-1,890
2018-06-27---1,890-1,890
2018-06-26---1,890-1,890
2018-06-25---1,890-1,890
2018-06-221,8901,8901,8901,8901001,890
2018-06-21---1,871-1,871
2018-06-20---1,871-1,871
2018-06-191,8711,8711,8711,8711001,871
2018-06-18---1,871-1,871
2018-06-151,8711,8711,8711,8715001,871
2018-06-14---1,929-1,929
2018-06-13---1,929-1,929
2018-06-121,9291,9291,9291,9291,3001,929
2018-06-111,9291,9291,9291,9293001,929
2018-06-08---1,929-1,929
2018-06-07---1,929-1,929
2018-06-06---1,929-1,929
2018-06-051,9291,9291,9291,9294001,929
2018-06-04---1,929-1,929
2018-06-01---1,929-1,929
2018-05-311,9291,9291,9291,9297001,929
2018-05-301,9291,9291,9291,9293,2001,929
2018-05-291,9291,9291,9201,9293001,929
2018-05-281,9301,9301,9301,9301001,930
2018-05-251,9201,9301,9201,9303001,930
2018-05-241,9231,9231,9231,9231001,923
2018-05-231,9221,9221,9221,9222001,922
2018-05-221,9111,9111,9111,9111001,911
2018-05-211,9071,9071,9071,9071001,907
2018-05-18---1,907-1,907
2018-05-17---1,907-1,907
2018-05-16---1,907-1,907
2018-05-15---1,907-1,907
2018-05-14---1,907-1,907
2018-05-11---1,907-1,907
2018-05-101,9111,9111,9071,9072,4001,907
2018-05-091,9071,9071,9071,9074001,907
2018-05-08---1,906-1,906
2018-05-071,9061,9061,9061,9061001,906
2018-05-021,9041,9051,9041,9053,4001,905
2018-05-011,9041,9041,9041,9041001,904
2018-04-27---1,885-1,885
2018-04-261,8851,8851,8851,8852001,885
2018-04-251,9441,9441,9441,9441001,944
2018-04-24---1,908-1,908
2018-04-231,9061,9081,9061,9085001,908
2018-04-201,9061,9061,9061,9061001,906
2018-04-191,9061,9061,9061,9061001,906
2018-04-181,8501,8501,8501,8501001,850
2018-04-171,8601,8601,8601,8601001,860
2018-04-131,8411,8411,8411,8411001,841
2018-04-121,8791,8791,8601,8605001,860
2018-04-101,8601,8601,8601,8603,9001,860
2018-04-091,8721,8721,8601,8603001,860
2018-04-051,9301,9301,9301,9301,2001,930
2018-04-031,9301,9301,9301,9301,0001,930
2018-03-301,9061,9101,9051,9107001,910
2018-03-291,8991,8991,8991,8994001,899
2018-03-281,8791,8791,8791,8791001,879
2018-03-231,8631,8631,8621,8626001,862
2018-03-221,8621,8621,8601,8616001,861
2018-03-201,8801,8801,8601,8608001,860
2018-03-191,8761,9161,8761,9162001,916
2018-03-161,8611,8651,8511,8517001,851
2018-03-141,8801,8891,8511,8511,3001,851
2018-03-131,8501,8511,8501,8513001,851
2018-03-121,8371,8371,8371,8373001,837
2018-03-011,8251,8251,8251,8251001,825
2018-02-281,8151,8151,8151,8151001,815
2018-02-261,8301,8301,8001,8101,8001,810
2018-02-221,8301,8301,8301,8305,1001,830
2018-02-211,8181,8301,8181,8302001,830
2018-02-201,8181,8181,8181,8181001,818
2018-02-151,8101,8111,8071,8071,5001,807
2018-02-061,8081,8081,8071,8072001,807
2018-02-051,8071,8071,8071,8073001,807
2018-01-291,8071,8071,8071,8071001,807
2018-01-241,8061,8061,8061,8062001,806
2018-01-221,8001,8001,8001,8002001,800
2018-01-191,8001,8001,8001,8001001,800
2018-01-181,8001,8001,8001,8001001,800
2018-01-171,8001,8001,8001,8002001,800
2018-01-111,8001,8001,8001,8002001,800
2018-01-091,8001,8001,8001,8001001,800

分割・併合履歴 ： [1995-05-26]1株→1.1株