小田原機器(7314)の株価時系列情報
小田原機器(7314)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,062 | 1,084 | 1,062 | 1,084 | 6,000 |
| 2024/04/23 | 1,050 | 1,064 | 1,050 | 1,062 | 4,400 |
| 2024/04/22 | 1,038 | 1,041 | 1,035 | 1,041 | 2,600 |
| 2024/04/19 | 1,040 | 1,040 | 1,020 | 1,025 | 6,700 |
| 2024/04/18 | 1,031 | 1,040 | 1,031 | 1,040 | 1,400 |
| 2024/04/17 | 1,042 | 1,042 | 1,031 | 1,031 | 1,800 |
| 2024/04/16 | 1,040 | 1,042 | 1,031 | 1,042 | 1,600 |
| 2024/04/15 | 1,036 | 1,040 | 1,033 | 1,040 | 3,000 |
| 2024/04/12 | 1,035 | 1,042 | 1,035 | 1,037 | 1,500 |
| 2024/04/11 | 1,044 | 1,045 | 1,035 | 1,035 | 1,900 |
| 2024/04/10 | 1,043 | 1,050 | 1,041 | 1,044 | 1,800 |
| 2024/04/09 | 1,034 | 1,043 | 1,034 | 1,043 | 1,800 |
| 2024/04/08 | 1,031 | 1,043 | 1,031 | 1,038 | 1,100 |
| 2024/04/05 | 1,035 | 1,038 | 1,031 | 1,031 | 2,000 |
| 2024/04/04 | 1,040 | 1,045 | 1,035 | 1,035 | 2,600 |
| 2024/04/03 | 1,040 | 1,042 | 1,031 | 1,033 | 2,300 |
| 2024/04/02 | 1,035 | 1,057 | 1,035 | 1,040 | 6,300 |
| 2024/04/01 | 1,030 | 1,035 | 1,024 | 1,035 | 5,200 |
| 2024/03/29 | 1,022 | 1,027 | 1,021 | 1,027 | 2,500 |
| 2024/03/28 | 1,011 | 1,023 | 1,011 | 1,022 | 5,400 |
| 2024/03/27 | 1,011 | 1,014 | 1,010 | 1,012 | 2,800 |
| 2024/03/26 | 1,007 | 1,011 | 1,004 | 1,011 | 2,800 |
| 2024/03/25 | 1,008 | 1,009 | 1,001 | 1,005 | 4,000 |
| 2024/03/22 | 1,005 | 1,008 | 1,005 | 1,008 | 3,100 |
| 2024/03/21 | 1,005 | 1,006 | 1,003 | 1,004 | 1,800 |
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,001 | 1,700 |
| 2024/03/18 | 1,008 | 1,008 | 1,002 | 1,006 | 3,400 |
| 2024/03/15 | 1,000 | 1,005 | 999 | 1,001 | 2,900 |
| 2024/03/14 | 999 | 1,004 | 999 | 1,000 | 2,500 |
| 2024/03/13 | 1,000 | 1,002 | 999 | 999 | 2,000 |
| 2024/03/12 | 999 | 1,000 | 995 | 999 | 6,300 |
| 2024/03/11 | 1,001 | 1,002 | 997 | 998 | 7,700 |
| 2024/03/08 | 1,002 | 1,006 | 1,000 | 1,002 | 3,600 |
| 2024/03/07 | 1,005 | 1,005 | 1,000 | 1,004 | 1,800 |
| 2024/03/06 | 1,000 | 1,004 | 998 | 1,002 | 7,300 |
| 2024/03/05 | 1,001 | 1,005 | 1,000 | 1,002 | 4,300 |
| 2024/03/04 | 1,005 | 1,006 | 1,001 | 1,001 | 4,700 |
| 2024/03/01 | 1,008 | 1,009 | 1,004 | 1,004 | 6,600 |
| 2024/02/29 | 1,011 | 1,014 | 1,007 | 1,007 | 3,600 |
| 2024/02/28 | 1,010 | 1,014 | 1,007 | 1,012 | 3,800 |
| 2024/02/27 | 1,015 | 1,018 | 1,008 | 1,010 | 5,900 |
| 2024/02/26 | 1,025 | 1,030 | 1,000 | 1,015 | 23,200 |
| 2024/02/22 | 1,048 | 1,048 | 1,028 | 1,028 | 6,700 |
| 2024/02/21 | 1,033 | 1,046 | 1,031 | 1,045 | 5,600 |
| 2024/02/20 | 1,034 | 1,034 | 1,025 | 1,028 | 4,200 |
| 2024/02/19 | 1,043 | 1,043 | 1,021 | 1,034 | 3,600 |
| 2024/02/16 | 1,026 | 1,026 | 1,018 | 1,019 | 7,000 |
| 2024/02/15 | 1,042 | 1,042 | 998 | 1,012 | 14,700 |
| 2024/02/14 | 1,028 | 1,065 | 1,027 | 1,030 | 14,600 |
| 2024/02/13 | 1,087 | 1,101 | 1,069 | 1,085 | 11,400 |
| 2024/02/09 | 1,097 | 1,115 | 1,050 | 1,075 | 22,200 |
| 2024/02/08 | 1,081 | 1,095 | 1,075 | 1,092 | 7,400 |
| 2024/02/07 | 1,071 | 1,076 | 1,071 | 1,076 | 2,300 |
| 2024/02/06 | 1,071 | 1,092 | 1,061 | 1,071 | 14,100 |
| 2024/02/05 | 1,068 | 1,071 | 1,060 | 1,071 | 7,400 |
| 2024/02/02 | 1,066 | 1,092 | 1,060 | 1,062 | 10,700 |
| 2024/02/01 | 1,060 | 1,067 | 1,056 | 1,065 | 7,500 |
| 2024/01/31 | 1,036 | 1,060 | 1,032 | 1,060 | 8,700 |
| 2024/01/30 | 1,036 | 1,036 | 1,031 | 1,035 | 2,400 |
| 2024/01/29 | 1,029 | 1,036 | 1,029 | 1,036 | 4,400 |
| 2024/01/26 | 1,029 | 1,032 | 1,023 | 1,028 | 4,100 |
| 2024/01/25 | 1,024 | 1,027 | 1,020 | 1,025 | 4,100 |
| 2024/01/24 | 1,023 | 1,026 | 1,017 | 1,023 | 5,500 |
| 2024/01/23 | 1,027 | 1,030 | 1,019 | 1,022 | 8,100 |
| 2024/01/22 | 1,015 | 1,023 | 1,011 | 1,022 | 15,200 |
| 2024/01/19 | 1,035 | 1,039 | 1,029 | 1,029 | 5,900 |
| 2024/01/18 | 1,040 | 1,042 | 1,035 | 1,035 | 4,100 |
| 2024/01/17 | 1,045 | 1,048 | 1,040 | 1,040 | 6,600 |
| 2024/01/16 | 1,036 | 1,046 | 1,034 | 1,044 | 6,600 |
| 2024/01/15 | 1,025 | 1,035 | 1,023 | 1,034 | 24,600 |
| 2024/01/12 | 1,028 | 1,028 | 1,015 | 1,016 | 9,400 |
| 2024/01/11 | 1,031 | 1,034 | 1,029 | 1,032 | 7,200 |
| 2024/01/10 | 1,030 | 1,043 | 1,030 | 1,030 | 5,600 |
| 2024/01/09 | 1,035 | 1,048 | 1,029 | 1,030 | 11,400 |
| 2024/01/05 | 1,033 | 1,080 | 1,017 | 1,035 | 34,400 |
| 2024/01/04 | 1,060 | 1,060 | 1,015 | 1,029 | 22,500 |
| 2023/12/29 | 1,092 | 1,093 | 1,062 | 1,062 | 25,000 |
| 2023/12/28 | 1,064 | 1,108 | 1,045 | 1,095 | 87,100 |
| 2023/12/27 | 1,199 | 1,245 | 1,195 | 1,238 | 30,600 |
| 2023/12/26 | 1,200 | 1,204 | 1,176 | 1,191 | 18,800 |
| 2023/12/25 | 1,190 | 1,208 | 1,185 | 1,198 | 21,100 |
| 2023/12/22 | 1,198 | 1,198 | 1,171 | 1,190 | 10,300 |
| 2023/12/21 | 1,170 | 1,187 | 1,166 | 1,182 | 11,500 |
| 2023/12/20 | 1,161 | 1,184 | 1,161 | 1,165 | 10,000 |
| 2023/12/19 | 1,152 | 1,161 | 1,150 | 1,155 | 8,300 |
| 2023/12/18 | 1,160 | 1,160 | 1,149 | 1,159 | 7,700 |
| 2023/12/15 | 1,157 | 1,158 | 1,146 | 1,153 | 7,000 |
| 2023/12/14 | 1,157 | 1,160 | 1,100 | 1,151 | 15,400 |
| 2023/12/13 | 1,160 | 1,168 | 1,157 | 1,158 | 11,000 |
| 2023/12/12 | 1,178 | 1,178 | 1,162 | 1,162 | 7,500 |
| 2023/12/11 | 1,169 | 1,180 | 1,158 | 1,169 | 12,200 |
| 2023/12/08 | 1,166 | 1,172 | 1,149 | 1,161 | 10,000 |
| 2023/12/07 | 1,180 | 1,180 | 1,155 | 1,167 | 18,500 |
| 2023/12/06 | 1,198 | 1,220 | 1,167 | 1,180 | 23,000 |
| 2023/12/05 | 1,155 | 1,200 | 1,155 | 1,197 | 15,600 |
| 2023/12/04 | 1,154 | 1,160 | 1,147 | 1,155 | 12,700 |
| 2023/12/01 | 1,150 | 1,167 | 1,127 | 1,135 | 18,900 |
| 2023/11/30 | 1,119 | 1,139 | 1,118 | 1,138 | 8,900 |
| 2023/11/29 | 1,101 | 1,116 | 1,101 | 1,114 | 8,400 |
| 2023/11/28 | 1,092 | 1,103 | 1,092 | 1,101 | 10,100 |
| 2023/11/27 | 1,089 | 1,093 | 1,088 | 1,092 | 8,400 |
| 2023/11/24 | 1,085 | 1,094 | 1,085 | 1,087 | 6,100 |
| 2023/11/22 | 1,079 | 1,087 | 1,079 | 1,087 | 5,500 |
| 2023/11/21 | 1,084 | 1,084 | 1,072 | 1,080 | 5,400 |
| 2023/11/20 | 1,079 | 1,089 | 1,078 | 1,084 | 4,600 |
| 2023/11/17 | 1,058 | 1,072 | 1,058 | 1,072 | 7,700 |
| 2023/11/16 | 1,040 | 1,063 | 1,040 | 1,063 | 5,000 |
| 2023/11/15 | 1,029 | 1,043 | 1,029 | 1,040 | 8,000 |
| 2023/11/14 | 1,068 | 1,068 | 1,018 | 1,029 | 23,700 |
| 2023/11/13 | 1,076 | 1,093 | 1,076 | 1,079 | 12,500 |
| 2023/11/10 | 1,075 | 1,081 | 1,074 | 1,074 | 4,900 |
| 2023/11/09 | 1,075 | 1,078 | 1,074 | 1,078 | 3,000 |
| 2023/11/08 | 1,080 | 1,080 | 1,071 | 1,079 | 4,700 |
| 2023/11/07 | 1,079 | 1,081 | 1,071 | 1,080 | 3,900 |
| 2023/11/06 | 1,083 | 1,083 | 1,071 | 1,079 | 5,800 |
| 2023/11/02 | 1,076 | 1,083 | 1,076 | 1,076 | 4,600 |
| 2023/11/01 | 1,084 | 1,084 | 1,070 | 1,080 | 3,800 |
| 2023/10/31 | 1,065 | 1,071 | 1,059 | 1,071 | 4,400 |
| 2023/10/30 | 1,063 | 1,063 | 1,058 | 1,059 | 4,400 |
| 2023/10/27 | 1,078 | 1,078 | 1,060 | 1,060 | 5,700 |
| 2023/10/26 | 1,076 | 1,082 | 1,065 | 1,070 | 3,600 |
| 2023/10/25 | 1,078 | 1,083 | 1,076 | 1,078 | 1,900 |
| 2023/10/24 | 1,069 | 1,078 | 1,061 | 1,078 | 5,200 |
| 2023/10/23 | 1,085 | 1,085 | 1,073 | 1,075 | 4,200 |
| 2023/10/20 | 1,066 | 1,076 | 1,061 | 1,076 | 2,800 |
| 2023/10/19 | 1,070 | 1,073 | 1,057 | 1,066 | 4,000 |
| 2023/10/18 | 1,075 | 1,077 | 1,067 | 1,077 | 3,000 |
| 2023/10/17 | 1,062 | 1,082 | 1,062 | 1,075 | 2,500 |
| 2023/10/16 | 1,076 | 1,076 | 1,048 | 1,065 | 9,900 |
| 2023/10/13 | 1,090 | 1,093 | 1,060 | 1,076 | 11,200 |
| 2023/10/12 | 1,056 | 1,099 | 1,056 | 1,099 | 9,700 |
| 2023/10/11 | 1,061 | 1,069 | 1,056 | 1,056 | 7,600 |
| 2023/10/10 | 1,053 | 1,070 | 1,050 | 1,059 | 9,900 |
| 2023/10/06 | 1,090 | 1,090 | 1,030 | 1,036 | 18,600 |
| 2023/10/05 | 1,013 | 1,079 | 1,013 | 1,067 | 17,000 |
| 2023/10/04 | 1,000 | 1,025 | 986 | 1,012 | 19,400 |
| 2023/10/03 | 1,082 | 1,083 | 988 | 1,028 | 53,200 |
| 2023/10/02 | 1,121 | 1,132 | 1,085 | 1,098 | 20,700 |
| 2023/09/29 | 1,180 | 1,180 | 1,085 | 1,134 | 27,400 |
| 2023/09/28 | 1,162 | 1,176 | 1,134 | 1,167 | 24,900 |
| 2023/09/27 | 1,138 | 1,160 | 1,120 | 1,160 | 7,600 |
| 2023/09/26 | 1,145 | 1,164 | 1,120 | 1,138 | 16,100 |
| 2023/09/25 | 1,075 | 1,165 | 1,075 | 1,153 | 37,200 |
| 2023/09/22 | 1,067 | 1,093 | 1,058 | 1,082 | 6,700 |
| 2023/09/21 | 1,107 | 1,107 | 1,065 | 1,067 | 11,800 |
| 2023/09/20 | 1,110 | 1,115 | 1,070 | 1,107 | 18,300 |
| 2023/09/19 | 1,088 | 1,120 | 1,058 | 1,120 | 20,000 |
| 2023/09/15 | 1,070 | 1,092 | 1,053 | 1,086 | 24,400 |
| 2023/09/14 | 1,014 | 1,078 | 1,010 | 1,067 | 41,900 |
| 2023/09/13 | 1,000 | 1,011 | 988 | 1,009 | 10,800 |
| 2023/09/12 | 1,004 | 1,004 | 981 | 1,003 | 7,700 |
| 2023/09/11 | 996 | 1,019 | 985 | 989 | 19,500 |
| 2023/09/08 | 976 | 1,000 | 975 | 992 | 9,900 |
| 2023/09/07 | 997 | 1,010 | 962 | 976 | 27,000 |
| 2023/09/06 | 994 | 1,005 | 980 | 997 | 18,400 |
| 2023/09/05 | 989 | 1,005 | 950 | 970 | 42,800 |
| 2023/09/04 | 928 | 996 | 927 | 989 | 38,400 |
| 2023/09/01 | 900 | 935 | 900 | 928 | 18,700 |
| 2023/08/31 | 884 | 906 | 880 | 900 | 21,600 |
| 2023/08/30 | 865 | 880 | 865 | 875 | 27,100 |
| 2023/08/29 | 855 | 862 | 850 | 860 | 17,900 |
| 2023/08/28 | 850 | 860 | 850 | 859 | 22,700 |
| 2023/08/25 | 842 | 850 | 840 | 850 | 11,200 |
| 2023/08/24 | 840 | 847 | 837 | 847 | 16,800 |
| 2023/08/23 | 841 | 848 | 837 | 848 | 16,000 |
| 2023/08/22 | 850 | 850 | 830 | 841 | 23,100 |
| 2023/08/21 | 855 | 858 | 845 | 850 | 28,700 |
| 2023/08/18 | 855 | 857 | 831 | 848 | 27,000 |
| 2023/08/17 | 820 | 850 | 804 | 850 | 139,500 |
| 2023/08/16 | 805 | 846 | 785 | 820 | 662,800 |
| 2023/08/15 | 766 | 766 | 766 | 766 | 44,100 |
| 2023/08/14 | 666 | 666 | 666 | 666 | 6,400 |
| 2023/08/10 | 582 | 582 | 560 | 566 | 3,200 |
| 2023/08/09 | 582 | 582 | 572 | 575 | 600 |
| 2023/08/08 | 576 | 587 | 566 | 587 | 1,000 |
| 2023/08/07 | 576 | 576 | 570 | 570 | 1,000 |
| 2023/08/04 | 590 | 590 | 574 | 575 | 1,200 |
| 2023/08/02 | 571 | 580 | 571 | 575 | 2,400 |
| 2023/08/01 | 570 | 570 | 570 | 570 | 100 |
| 2023/07/31 | 570 | 571 | 570 | 570 | 800 |
| 2023/07/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2023/07/27 | 576 | 579 | 572 | 577 | 1,300 |
| 2023/07/26 | 575 | 576 | 575 | 576 | 200 |
| 2023/07/25 | 586 | 586 | 585 | 585 | 900 |
| 2023/07/24 | 571 | 589 | 571 | 583 | 2,200 |
| 2023/07/21 | 573 | 574 | 571 | 574 | 700 |
| 2023/07/20 | 569 | 569 | 569 | 569 | 400 |
| 2023/07/19 | 555 | 573 | 555 | 569 | 1,300 |
| 2023/07/18 | 555 | 555 | 554 | 555 | 2,400 |
| 2023/07/14 | 562 | 571 | 562 | 563 | 1,100 |
| 2023/07/13 | 560 | 565 | 560 | 565 | 400 |
| 2023/07/12 | 566 | 567 | 560 | 560 | 2,200 |
| 2023/07/11 | 575 | 575 | 567 | 567 | 4,200 |
| 2023/07/10 | 581 | 582 | 575 | 575 | 2,900 |
| 2023/07/07 | 574 | 587 | 574 | 587 | 1,600 |
| 2023/07/06 | 589 | 590 | 588 | 590 | 3,900 |
| 2023/07/05 | 584 | 584 | 582 | 584 | 2,000 |
| 2023/07/04 | 584 | 585 | 580 | 582 | 3,600 |
| 2023/07/03 | 578 | 580 | 575 | 576 | 2,100 |
| 2023/06/30 | 575 | 578 | 569 | 573 | 4,800 |