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 |
---|---|---|---|---|---|
2019/12/30 | 679 | 679 | 662 | 662 | 18,900 |
2019/12/27 | 676 | 678 | 670 | 676 | 10,000 |
2019/12/26 | 675 | 687 | 672 | 676 | 24,500 |
2019/12/25 | 682 | 682 | 666 | 675 | 18,300 |
2019/12/24 | 663 | 686 | 663 | 674 | 34,100 |
2019/12/23 | 680 | 682 | 666 | 666 | 54,500 |
2019/12/20 | 692 | 692 | 680 | 684 | 31,700 |
2019/12/19 | 686 | 693 | 682 | 684 | 22,000 |
2019/12/18 | 699 | 700 | 690 | 694 | 40,600 |
2019/12/17 | 695 | 708 | 687 | 699 | 67,700 |
2019/12/16 | 730 | 730 | 684 | 688 | 182,700 |
2019/12/13 | 801 | 801 | 729 | 731 | 241,300 |
2019/12/12 | 830 | 831 | 797 | 809 | 73,600 |
2019/12/11 | 814 | 835 | 809 | 833 | 60,800 |
2019/12/10 | 805 | 845 | 794 | 820 | 137,300 |
2019/12/09 | 760 | 809 | 753 | 785 | 99,300 |
2019/12/06 | 744 | 762 | 741 | 755 | 36,500 |
2019/12/05 | 761 | 771 | 738 | 739 | 85,600 |
2019/12/04 | 758 | 774 | 751 | 757 | 54,300 |
2019/12/03 | 746 | 781 | 746 | 766 | 125,700 |
2019/12/02 | 730 | 754 | 724 | 747 | 60,600 |
2019/11/29 | 737 | 739 | 722 | 728 | 73,000 |
2019/11/28 | 749 | 754 | 723 | 737 | 154,900 |
2019/11/27 | 762 | 770 | 753 | 756 | 49,600 |
2019/11/26 | 763 | 779 | 755 | 759 | 59,200 |
2019/11/25 | 772 | 781 | 750 | 765 | 79,500 |
2019/11/22 | 767 | 804 | 764 | 772 | 134,500 |
2019/11/21 | 770 | 792 | 755 | 766 | 106,400 |
2019/11/20 | 761 | 785 | 759 | 774 | 95,500 |
2019/11/19 | 764 | 791 | 750 | 756 | 168,000 |
2019/11/18 | 759 | 841 | 745 | 771 | 445,700 |
2019/11/15 | 741 | 787 | 723 | 776 | 1,075,500 |
2019/11/14 | 750 | 750 | 677 | 708 | 674,400 |
2019/11/13 | 650 | 660 | 638 | 650 | 22,800 |
2019/11/12 | 702 | 720 | 633 | 650 | 109,900 |
2019/11/11 | 651 | 653 | 637 | 642 | 5,400 |
2019/11/08 | 645 | 654 | 645 | 648 | 4,300 |
2019/11/07 | 650 | 655 | 638 | 648 | 6,300 |
2019/11/06 | 659 | 659 | 653 | 653 | 2,400 |
2019/11/05 | 642 | 656 | 641 | 656 | 7,900 |
2019/11/01 | 640 | 645 | 639 | 642 | 6,700 |
2019/10/31 | 647 | 654 | 643 | 643 | 10,600 |
2019/10/30 | 655 | 655 | 645 | 646 | 7,600 |
2019/10/29 | 648 | 655 | 641 | 655 | 10,100 |
2019/10/28 | 648 | 654 | 634 | 654 | 26,500 |
2019/10/25 | 666 | 669 | 648 | 653 | 72,000 |
2019/10/24 | 751 | 808 | 666 | 686 | 515,900 |
2019/10/23 | 721 | 721 | 721 | 721 | 10,700 |
2019/10/21 | 613 | 621 | 613 | 621 | 2,900 |
2019/10/18 | 614 | 620 | 614 | 616 | 2,200 |
2019/10/17 | 619 | 619 | 618 | 618 | 600 |
2019/10/16 | 619 | 620 | 616 | 619 | 4,300 |
2019/10/15 | 623 | 623 | 618 | 618 | 400 |
2019/10/11 | 623 | 623 | 605 | 621 | 4,900 |
2019/10/10 | 623 | 628 | 622 | 628 | 2,100 |
2019/10/09 | 630 | 633 | 625 | 633 | 1,400 |
2019/10/08 | 631 | 631 | 623 | 624 | 1,300 |
2019/10/07 | 620 | 622 | 620 | 622 | 400 |
2019/10/04 | 619 | 625 | 619 | 622 | 1,400 |
2019/10/03 | 621 | 621 | 615 | 621 | 3,100 |
2019/10/02 | 620 | 622 | 620 | 621 | 900 |
2019/10/01 | 627 | 627 | 617 | 620 | 1,600 |
2019/09/30 | 626 | 626 | 618 | 618 | 900 |
2019/09/27 | 620 | 624 | 620 | 624 | 1,600 |
2019/09/26 | 619 | 625 | 617 | 620 | 3,000 |
2019/09/25 | 626 | 626 | 617 | 621 | 5,800 |
2019/09/24 | 620 | 627 | 620 | 625 | 3,200 |
2019/09/20 | 613 | 613 | 611 | 612 | 3,800 |
2019/09/19 | 616 | 616 | 610 | 612 | 2,300 |
2019/09/18 | 609 | 616 | 609 | 616 | 4,000 |
2019/09/17 | 610 | 616 | 608 | 609 | 8,300 |
2019/09/13 | 622 | 626 | 617 | 620 | 2,000 |
2019/09/12 | 620 | 627 | 611 | 627 | 12,800 |
2019/09/11 | 629 | 632 | 614 | 621 | 9,300 |
2019/09/10 | 632 | 634 | 628 | 628 | 4,500 |
2019/09/09 | 640 | 644 | 638 | 642 | 1,200 |
2019/09/06 | 634 | 655 | 632 | 644 | 13,300 |
2019/09/05 | 634 | 638 | 633 | 633 | 3,300 |
2019/09/04 | 630 | 659 | 627 | 637 | 7,000 |
2019/09/03 | 614 | 633 | 614 | 633 | 5,500 |
2019/09/02 | 616 | 616 | 613 | 613 | 1,000 |
2019/08/30 | 617 | 625 | 607 | 621 | 2,300 |
2019/08/29 | 608 | 619 | 604 | 619 | 9,900 |
2019/08/28 | 608 | 608 | 604 | 604 | 4,500 |
2019/08/27 | 605 | 613 | 605 | 610 | 3,300 |
2019/08/26 | 610 | 611 | 608 | 608 | 3,700 |
2019/08/23 | 613 | 613 | 606 | 607 | 4,500 |
2019/08/22 | 607 | 616 | 607 | 610 | 3,300 |
2019/08/21 | 606 | 614 | 606 | 608 | 3,200 |
2019/08/20 | 613 | 613 | 608 | 609 | 2,900 |
2019/08/19 | 623 | 623 | 605 | 609 | 11,600 |
2019/08/16 | 621 | 624 | 615 | 615 | 3,700 |
2019/08/15 | 618 | 625 | 615 | 617 | 12,900 |
2019/08/14 | 640 | 652 | 639 | 642 | 17,000 |
2019/08/13 | 623 | 642 | 618 | 642 | 24,500 |
2019/08/09 | 656 | 665 | 656 | 663 | 6,300 |
2019/08/08 | 663 | 663 | 654 | 656 | 5,600 |
2019/08/07 | 657 | 660 | 655 | 660 | 3,700 |
2019/08/06 | 642 | 650 | 641 | 648 | 5,700 |
2019/08/05 | 671 | 672 | 648 | 654 | 23,900 |
2019/08/02 | 661 | 676 | 660 | 671 | 11,600 |
2019/08/01 | 662 | 666 | 656 | 664 | 4,600 |
2019/07/31 | 667 | 667 | 656 | 656 | 2,600 |
2019/07/30 | 667 | 667 | 661 | 667 | 5,300 |
2019/07/29 | 674 | 674 | 665 | 666 | 8,200 |
2019/07/26 | 674 | 676 | 669 | 674 | 3,000 |
2019/07/25 | 675 | 688 | 674 | 678 | 4,800 |
2019/07/24 | 707 | 736 | 670 | 675 | 95,600 |
2019/07/23 | 657 | 667 | 657 | 667 | 3,000 |
2019/07/22 | 665 | 666 | 660 | 660 | 1,300 |
2019/07/19 | 662 | 669 | 661 | 668 | 3,800 |
2019/07/18 | 660 | 663 | 654 | 662 | 3,700 |
2019/07/17 | 657 | 664 | 654 | 664 | 4,100 |
2019/07/16 | 663 | 663 | 652 | 657 | 9,000 |
2019/07/12 | 668 | 669 | 666 | 666 | 1,900 |
2019/07/11 | 675 | 676 | 669 | 673 | 4,600 |
2019/07/10 | 669 | 674 | 665 | 674 | 4,500 |
2019/07/09 | 678 | 678 | 668 | 672 | 4,100 |
2019/07/08 | 674 | 680 | 671 | 673 | 4,700 |
2019/07/05 | 678 | 678 | 673 | 675 | 3,400 |
2019/07/04 | 683 | 684 | 671 | 671 | 7,900 |
2019/07/03 | 675 | 679 | 669 | 679 | 10,000 |
2019/07/02 | 663 | 676 | 659 | 673 | 17,500 |
2019/07/01 | 672 | 672 | 655 | 663 | 8,300 |
2019/06/28 | 658 | 660 | 649 | 652 | 9,700 |
2019/06/27 | 650 | 664 | 641 | 657 | 16,300 |
2019/06/26 | 660 | 670 | 648 | 654 | 32,800 |
2019/06/25 | 677 | 694 | 660 | 664 | 17,500 |
2019/06/24 | 661 | 678 | 656 | 678 | 9,700 |
2019/06/21 | 671 | 671 | 656 | 659 | 8,500 |
2019/06/20 | 668 | 680 | 665 | 667 | 8,000 |
2019/06/19 | 683 | 689 | 665 | 667 | 10,200 |
2019/06/18 | 683 | 683 | 659 | 663 | 15,900 |
2019/06/17 | 700 | 700 | 672 | 679 | 12,300 |
2019/06/14 | 677 | 700 | 663 | 691 | 10,100 |
2019/06/13 | 696 | 696 | 672 | 676 | 19,000 |
2019/06/12 | 720 | 720 | 697 | 698 | 22,700 |
2019/06/11 | 746 | 746 | 723 | 725 | 12,000 |
2019/06/10 | 739 | 750 | 728 | 739 | 17,000 |
2019/06/07 | 733 | 761 | 707 | 721 | 27,300 |
2019/06/06 | 745 | 784 | 732 | 739 | 39,200 |
2019/06/05 | 693 | 779 | 688 | 760 | 133,800 |
2019/06/04 | 669 | 691 | 649 | 684 | 37,100 |
2019/06/03 | 686 | 694 | 654 | 665 | 59,500 |
2019/05/31 | 754 | 755 | 726 | 726 | 20,500 |
2019/05/30 | 764 | 780 | 747 | 769 | 27,300 |
2019/05/29 | 780 | 813 | 741 | 777 | 59,600 |
2019/05/28 | 836 | 846 | 797 | 797 | 71,000 |
2019/05/27 | 822 | 870 | 813 | 835 | 88,600 |
2019/05/24 | 805 | 843 | 778 | 807 | 178,800 |
2019/05/23 | 900 | 900 | 790 | 796 | 212,000 |
2019/05/22 | 818 | 895 | 777 | 870 | 216,700 |
2019/05/21 | 802 | 869 | 765 | 818 | 287,400 |
2019/05/20 | 704 | 794 | 689 | 773 | 256,000 |
2019/05/17 | 660 | 730 | 651 | 694 | 46,000 |
2019/05/16 | 669 | 681 | 649 | 656 | 14,200 |
2019/05/15 | 694 | 701 | 661 | 672 | 60,400 |
2019/05/14 | 696 | 709 | 670 | 684 | 45,500 |
2019/05/13 | 691 | 706 | 680 | 697 | 21,800 |
2019/05/10 | 665 | 703 | 665 | 682 | 29,200 |
2019/05/09 | 664 | 673 | 651 | 662 | 5,200 |
2019/05/08 | 685 | 685 | 652 | 673 | 6,800 |
2019/05/07 | 685 | 687 | 681 | 687 | 3,300 |
2019/04/26 | 688 | 688 | 665 | 675 | 5,700 |
2019/04/25 | 682 | 690 | 674 | 678 | 17,500 |
2019/04/24 | 681 | 690 | 677 | 680 | 3,400 |
2019/04/23 | 681 | 690 | 675 | 679 | 11,300 |
2019/04/22 | 680 | 695 | 662 | 683 | 17,000 |
2019/04/19 | 681 | 715 | 675 | 678 | 40,400 |
2019/04/18 | 685 | 689 | 674 | 682 | 27,300 |
2019/04/17 | 680 | 693 | 675 | 680 | 35,500 |
2019/04/16 | 688 | 693 | 675 | 680 | 12,400 |
2019/04/15 | 701 | 715 | 675 | 687 | 62,100 |
2019/04/12 | 676 | 691 | 675 | 691 | 21,700 |
2019/04/11 | 686 | 701 | 675 | 675 | 19,300 |
2019/04/10 | 698 | 705 | 675 | 685 | 80,800 |
2019/04/09 | 731 | 791 | 696 | 709 | 383,200 |
2019/04/08 | 694 | 697 | 678 | 691 | 3,600 |
2019/04/05 | 687 | 691 | 680 | 688 | 4,700 |
2019/04/04 | 692 | 693 | 674 | 690 | 3,500 |
2019/04/03 | 687 | 693 | 679 | 691 | 13,300 |
2019/04/02 | 689 | 694 | 685 | 692 | 3,500 |
2019/04/01 | 691 | 696 | 669 | 688 | 14,000 |
2019/03/29 | 689 | 704 | 687 | 691 | 14,800 |
2019/03/28 | 676 | 777 | 671 | 699 | 137,700 |
2019/03/27 | 693 | 693 | 679 | 679 | 5,500 |
2019/03/26 | 665 | 695 | 665 | 690 | 15,900 |
2019/03/25 | 659 | 662 | 639 | 660 | 4,500 |
2019/03/22 | 640 | 652 | 640 | 652 | 2,000 |
2019/03/20 | 654 | 654 | 634 | 639 | 5,100 |
2019/03/19 | 650 | 652 | 648 | 650 | 2,900 |
2019/03/18 | 642 | 669 | 642 | 648 | 17,200 |
2019/03/15 | 650 | 654 | 642 | 642 | 6,700 |
2019/03/14 | 650 | 654 | 644 | 650 | 3,400 |
2019/03/13 | 666 | 666 | 642 | 644 | 12,100 |
2019/03/12 | 647 | 680 | 647 | 669 | 9,900 |
2019/03/11 | 650 | 665 | 641 | 642 | 13,600 |
2019/03/08 | 674 | 674 | 651 | 651 | 6,600 |
2019/03/07 | 663 | 709 | 656 | 681 | 63,500 |
2019/03/06 | 660 | 669 | 650 | 656 | 24,500 |
2019/03/05 | 645 | 660 | 645 | 650 | 10,200 |
2019/03/04 | 658 | 659 | 643 | 643 | 10,900 |
2019/03/01 | 656 | 660 | 644 | 644 | 11,300 |
2019/02/28 | 642 | 660 | 640 | 650 | 15,900 |
2019/02/27 | 615 | 655 | 615 | 655 | 27,100 |
2019/02/26 | 615 | 621 | 608 | 615 | 10,300 |
2019/02/25 | 615 | 615 | 607 | 612 | 18,900 |
2019/02/22 | 620 | 629 | 617 | 617 | 17,600 |
2019/02/21 | 632 | 632 | 613 | 620 | 27,000 |
2019/02/20 | 642 | 642 | 626 | 628 | 14,800 |
2019/02/19 | 661 | 672 | 635 | 644 | 15,000 |
2019/02/18 | 651 | 668 | 645 | 657 | 31,400 |
2019/02/15 | 651 | 658 | 611 | 638 | 99,900 |
2019/02/14 | 718 | 738 | 718 | 718 | 80,400 |
2019/02/13 | 863 | 868 | 838 | 868 | 17,700 |
2019/02/12 | 838 | 863 | 818 | 851 | 17,800 |
2019/02/08 | 817 | 830 | 805 | 823 | 6,900 |
2019/02/07 | 816 | 835 | 815 | 824 | 9,200 |
2019/02/06 | 819 | 821 | 812 | 812 | 3,000 |
2019/02/05 | 834 | 834 | 818 | 818 | 2,700 |
2019/02/04 | 805 | 840 | 805 | 839 | 5,500 |
2019/02/01 | 802 | 819 | 800 | 807 | 4,000 |
2019/01/31 | 798 | 803 | 798 | 803 | 800 |
2019/01/30 | 802 | 824 | 798 | 798 | 4,100 |
2019/01/29 | 802 | 811 | 801 | 801 | 1,500 |
2019/01/28 | 791 | 821 | 791 | 811 | 2,800 |
2019/01/25 | 809 | 819 | 784 | 786 | 3,500 |
2019/01/24 | 757 | 787 | 757 | 779 | 2,600 |
2019/01/23 | 775 | 787 | 756 | 758 | 3,500 |
2019/01/22 | 755 | 805 | 744 | 775 | 12,000 |
2019/01/21 | 760 | 763 | 748 | 755 | 3,500 |
2019/01/18 | 757 | 763 | 747 | 750 | 4,800 |
2019/01/17 | 756 | 778 | 748 | 758 | 19,900 |
2019/01/16 | 741 | 778 | 738 | 755 | 23,000 |
2019/01/15 | 732 | 735 | 723 | 726 | 8,700 |
2019/01/11 | 719 | 755 | 700 | 731 | 16,900 |
2019/01/10 | 723 | 736 | 712 | 712 | 9,400 |
2019/01/09 | 730 | 755 | 723 | 725 | 8,300 |
2019/01/08 | 730 | 742 | 709 | 724 | 11,400 |
2019/01/07 | 707 | 738 | 707 | 736 | 11,100 |
2019/01/04 | 687 | 730 | 667 | 692 | 15,800 |