1. HOME >
  2. 株価時系列 >
  3. 7434 >
  4. 2020年

7434 (株)オータケ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7401,7411,7401,7419001,741
2020-12-291,6801,7001,6801,7007001,700
2020-12-281,6801,6801,6801,6803001,680
2020-12-25---1,680-1,680
2020-12-24---1,680-1,680
2020-12-231,6801,6801,6801,6803,0001,680
2020-12-22---1,680-1,680
2020-12-211,6801,6801,6801,6801,4001,680
2020-12-181,6801,6801,6801,6801001,680
2020-12-171,6351,6451,6351,6453001,645
2020-12-161,6151,6151,6151,6151,0001,615
2020-12-151,6151,6151,6151,6152001,615
2020-12-141,6151,6151,6151,6151,8001,615
2020-12-11---1,615-1,615
2020-12-10---1,615-1,615
2020-12-091,6151,6151,6151,6151001,615
2020-12-08---1,626-1,626
2020-12-071,6261,6261,6261,6263001,626
2020-12-04---1,626-1,626
2020-12-031,6261,6261,6261,6261001,626
2020-12-02---1,626-1,626
2020-12-011,6261,6261,6261,6261,7001,626
2020-11-301,6261,6261,6261,6261001,626
2020-11-27---1,626-1,626
2020-11-261,6261,6261,6261,6261001,626
2020-11-251,6501,6501,6501,6501001,650
2020-11-24---1,622-1,622
2020-11-20---1,622-1,622
2020-11-19---1,622-1,622
2020-11-18---1,622-1,622
2020-11-17---1,622-1,622
2020-11-161,6221,6221,6221,6221001,622
2020-11-13---1,652-1,652
2020-11-12---1,652-1,652
2020-11-11---1,652-1,652
2020-11-10---1,652-1,652
2020-11-091,6521,6521,6521,6521001,652
2020-11-06---1,652-1,652
2020-11-05---1,652-1,652
2020-11-04---1,652-1,652
2020-11-02---1,652-1,652
2020-10-30---1,652-1,652
2020-10-291,6521,6521,6521,6522001,652
2020-10-281,6521,6521,6521,6522001,652
2020-10-271,6551,6551,6551,6551001,655
2020-10-26---1,637-1,637
2020-10-23---1,637-1,637
2020-10-221,6951,6951,6151,6373,3001,637
2020-10-211,6951,7111,6951,6954,2001,695
2020-10-201,6151,6951,6151,6951,5001,695
2020-10-191,6121,6121,6121,6123001,612
2020-10-16---1,612-1,612
2020-10-15---1,612-1,612
2020-10-14---1,612-1,612
2020-10-13---1,612-1,612
2020-10-12---1,612-1,612
2020-10-09---1,612-1,612
2020-10-081,6121,6121,6121,6123001,612
2020-10-071,6351,6351,6351,6351001,635
2020-10-06---1,699-1,699
2020-10-05---1,699-1,699
2020-10-021,6991,6991,6991,6992001,699
2020-09-301,6991,6991,6991,6994,7001,699
2020-09-291,6651,6991,6601,6993001,699
2020-09-281,6301,6301,6301,6303001,630
2020-09-251,6101,6111,6101,6112,1001,611
2020-09-24---1,610-1,610
2020-09-23---1,610-1,610
2020-09-18---1,610-1,610
2020-09-17---1,610-1,610
2020-09-16---1,610-1,610
2020-09-15---1,610-1,610
2020-09-141,6121,6121,6101,6102,5001,610
2020-09-11---1,610-1,610
2020-09-10---1,610-1,610
2020-09-091,6121,6121,6101,6106001,610
2020-09-081,6121,6121,6121,6121001,612
2020-09-071,6401,6431,6111,6116001,611
2020-09-041,7501,7501,7501,7501001,750
2020-09-03---1,780-1,780
2020-09-02---1,780-1,780
2020-09-011,7801,7801,7801,7801001,780
2020-08-311,7801,8001,7801,7804,8001,780
2020-08-281,7801,7801,7801,7801001,780
2020-08-27---1,750-1,750
2020-08-26---1,750-1,750
2020-08-25---1,750-1,750
2020-08-241,7501,7501,7501,7507001,750
2020-08-21---1,750-1,750
2020-08-201,7501,7501,7501,7502001,750
2020-08-19---1,750-1,750
2020-08-18---1,750-1,750
2020-08-17---1,750-1,750
2020-08-14---1,750-1,750
2020-08-131,7501,7501,7501,7505001,750
2020-08-121,7501,7501,7501,7501001,750
2020-08-111,7501,7501,7501,7504001,750
2020-08-07---1,750-1,750
2020-08-06---1,750-1,750
2020-08-051,7501,7501,7501,7502001,750
2020-08-041,7491,7501,7491,7501,0001,750
2020-08-031,7491,7491,7491,7491001,749
2020-07-311,7301,7311,7301,7301,8001,730
2020-07-301,7301,7301,7301,7301001,730
2020-07-291,6661,6951,6451,6581,2001,658
2020-07-28---1,626-1,626
2020-07-27---1,626-1,626
2020-07-221,6241,6261,6241,6261,1001,626
2020-07-211,6241,6241,6241,6243001,624
2020-07-201,6251,6251,6241,6244001,624
2020-07-171,6241,6241,6241,6241001,624
2020-07-16---1,588-1,588
2020-07-15---1,588-1,588
2020-07-14---1,588-1,588
2020-07-131,5881,5881,5881,5886001,588
2020-07-101,5881,5881,5881,5886001,588
2020-07-091,5881,5881,5881,5881001,588
2020-07-08---1,581-1,581
2020-07-071,5811,5811,5811,5812001,581
2020-07-061,5551,5811,5551,5812001,581
2020-07-03---1,555-1,555
2020-07-02---1,555-1,555
2020-07-011,5521,5551,5521,5559001,555
2020-06-30---1,531-1,531
2020-06-29---1,531-1,531
2020-06-261,5301,5311,5301,5316001,531
2020-06-25---1,570-1,570
2020-06-24---1,570-1,570
2020-06-23---1,570-1,570
2020-06-221,5701,5701,5701,5707001,570
2020-06-19---1,570-1,570
2020-06-18---1,570-1,570
2020-06-17---1,570-1,570
2020-06-16---1,570-1,570
2020-06-15---1,570-1,570
2020-06-121,5401,5701,5401,5702001,570
2020-06-111,5771,6001,5201,5219001,521
2020-06-10---1,472-1,472
2020-06-09---1,472-1,472
2020-06-08---1,472-1,472
2020-06-05---1,472-1,472
2020-06-041,5521,5521,4721,4728001,472
2020-06-031,6251,6261,5461,5702,2001,570
2020-06-021,6251,6251,6251,6251001,625
2020-06-01---1,571-1,571
2020-05-291,5711,5711,5711,5714001,571
2020-05-281,5241,5711,5241,5712001,571
2020-05-271,5901,5901,5901,5902001,590
2020-05-261,6281,6281,5601,5605001,560
2020-05-25---1,628-1,628
2020-05-22---1,628-1,628
2020-05-211,6281,6281,6281,6285001,628
2020-05-201,6291,6291,6281,6286001,628
2020-05-19---1,629-1,629
2020-05-18---1,629-1,629
2020-05-15---1,629-1,629
2020-05-14---1,629-1,629
2020-05-13---1,629-1,629
2020-05-121,6291,6291,6291,6298001,629
2020-05-111,6291,6291,6291,6293001,629
2020-05-08---1,479-1,479
2020-05-071,4791,4791,4791,4791001,479
2020-05-011,5201,5201,5201,5202001,520
2020-04-301,5401,5401,5401,5401,2001,540
2020-04-281,5401,5401,5401,5401001,540
2020-04-271,4911,5201,4911,5204001,520
2020-04-24---1,491-1,491
2020-04-231,4791,4911,4791,4915001,491
2020-04-22---1,519-1,519
2020-04-211,5191,5191,5191,5196001,519
2020-04-201,5191,5191,5191,5197001,519
2020-04-171,4541,5201,4541,5203001,520
2020-04-161,4501,5261,4501,5268001,526
2020-04-151,4991,4991,4991,4991001,499
2020-04-14---1,500-1,500
2020-04-131,5261,5271,5001,5001,3001,500
2020-04-101,5261,5261,5261,5267001,526
2020-04-09---1,526-1,526
2020-04-08---1,526-1,526
2020-04-071,5261,5261,5261,5261001,526
2020-04-06---1,465-1,465
2020-04-031,4651,4651,4651,4652001,465
2020-04-021,4651,4651,4651,4654001,465
2020-04-011,5201,5201,5201,5202001,520
2020-03-311,5201,5201,5201,5201,3001,520
2020-03-301,4801,5211,4801,5205001,520
2020-03-271,4601,4601,4601,4601001,460
2020-03-26---1,412-1,412
2020-03-251,4121,4121,4121,4126001,412
2020-03-241,4701,4701,4071,4076001,407
2020-03-23---1,350-1,350
2020-03-191,2601,3801,2601,3509001,350
2020-03-18---1,260-1,260
2020-03-17---1,260-1,260
2020-03-161,2601,2601,2601,2601001,260
2020-03-131,2601,2601,2481,2607001,260
2020-03-121,3151,3151,3021,3024001,302
2020-03-111,4021,4151,3751,3759001,375
2020-03-101,4001,4001,4001,4006001,400
2020-03-091,4511,4511,4001,4004001,400
2020-03-061,5151,5151,4811,4816001,481
2020-03-051,5161,5161,5161,5161001,516
2020-03-041,5271,5271,5271,5273001,527
2020-03-031,5741,5741,5671,5672001,567
2020-03-021,5201,5351,5201,5352,8001,535
2020-02-281,5851,5851,4711,5201,5001,520
2020-02-271,6701,6701,6071,6072,0001,607
2020-02-261,6941,7021,6541,7024001,702
2020-02-251,7691,7691,7101,7101,1001,710
2020-02-211,7691,7891,7491,7891,5001,789
2020-02-201,7301,7701,7301,7691,4001,769
2020-02-191,6921,7301,6921,7306001,730
2020-02-181,7221,7431,6911,6911,9001,691
2020-02-17---1,799-1,799
2020-02-14---1,799-1,799
2020-02-131,7201,7991,7201,7995001,799
2020-02-121,7191,7191,7191,7199001,719
2020-02-101,7171,7191,7171,7193001,719
2020-02-071,7211,7211,7011,7011,2001,701
2020-02-061,7191,7481,7191,7217001,721
2020-02-051,7191,7581,7191,7583001,758
2020-02-04---1,699-1,699
2020-02-031,6981,6991,6611,6991,3001,699
2020-01-311,6731,7151,6731,7151,9001,715
2020-01-301,8321,8851,6521,6738,9001,673
2020-01-291,8121,8321,8111,8321,0001,832
2020-01-281,8201,8201,8071,8071,4001,807
2020-01-271,8451,8451,8321,8339001,833
2020-01-241,9271,9271,8551,8554,2001,855
2020-01-231,9481,9481,8801,88713,1001,887
2020-01-222,1312,1312,0102,03020,7002,030
2020-01-212,6702,6702,1812,18136,8002,181
2020-01-202,6792,6812,6792,68124,9002,681
2020-01-172,1812,1812,1812,1814,5002,181
2020-01-16---1,781-1,781
2020-01-15---1,781-1,781
2020-01-14---1,781-1,781
2020-01-10---1,781-1,781
2020-01-091,7811,7811,7811,7811001,781
2020-01-08---1,781-1,781
2020-01-07---1,781-1,781
2020-01-061,7811,7811,7811,7812001,781

分割・併合履歴 ： [1995-05-26]1株→1.1株