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 |
|---|---|---|---|---|---|
| 2026/01/22 | 1,170 | 1,170 | 1,169 | 1,170 | 1,200 |
| 2026/01/21 | 1,171 | 1,171 | 1,164 | 1,166 | 4,000 |
| 2026/01/20 | 1,161 | 1,170 | 1,159 | 1,166 | 4,900 |
| 2026/01/19 | 1,156 | 1,159 | 1,155 | 1,159 | 3,800 |
| 2026/01/16 | 1,153 | 1,157 | 1,152 | 1,153 | 5,100 |
| 2026/01/15 | 1,154 | 1,155 | 1,152 | 1,153 | 3,600 |
| 2026/01/14 | 1,156 | 1,156 | 1,152 | 1,152 | 2,500 |
| 2026/01/13 | 1,160 | 1,160 | 1,152 | 1,152 | 4,700 |
| 2026/01/09 | 1,158 | 1,158 | 1,152 | 1,152 | 6,600 |
| 2026/01/08 | 1,161 | 1,161 | 1,156 | 1,156 | 5,600 |
| 2026/01/07 | 1,167 | 1,169 | 1,161 | 1,161 | 5,400 |
| 2026/01/06 | 1,175 | 1,177 | 1,167 | 1,167 | 6,800 |
| 2026/01/05 | 1,194 | 1,194 | 1,166 | 1,175 | 12,000 |
| 2025/12/30 | 1,195 | 1,200 | 1,194 | 1,198 | 8,500 |
| 2025/12/29 | 1,194 | 1,222 | 1,189 | 1,208 | 39,200 |
| 2025/12/26 | 1,308 | 1,326 | 1,308 | 1,324 | 19,400 |
| 2025/12/25 | 1,304 | 1,308 | 1,301 | 1,308 | 9,700 |
| 2025/12/24 | 1,300 | 1,307 | 1,300 | 1,303 | 6,200 |
| 2025/12/23 | 1,296 | 1,301 | 1,295 | 1,301 | 8,100 |
| 2025/12/22 | 1,296 | 1,300 | 1,296 | 1,296 | 10,900 |
| 2025/12/19 | 1,298 | 1,300 | 1,296 | 1,299 | 4,000 |
| 2025/12/18 | 1,298 | 1,299 | 1,295 | 1,298 | 4,500 |
| 2025/12/17 | 1,297 | 1,298 | 1,293 | 1,296 | 3,600 |
| 2025/12/16 | 1,295 | 1,297 | 1,292 | 1,296 | 3,700 |
| 2025/12/15 | 1,297 | 1,298 | 1,291 | 1,295 | 6,500 |
| 2025/12/12 | 1,290 | 1,295 | 1,288 | 1,295 | 2,800 |
| 2025/12/11 | 1,293 | 1,295 | 1,290 | 1,290 | 3,100 |
| 2025/12/10 | 1,290 | 1,293 | 1,288 | 1,292 | 4,000 |
| 2025/12/09 | 1,284 | 1,290 | 1,282 | 1,290 | 3,500 |
| 2025/12/08 | 1,280 | 1,287 | 1,280 | 1,283 | 6,900 |
| 2025/12/05 | 1,285 | 1,285 | 1,281 | 1,281 | 5,200 |
| 2025/12/04 | 1,287 | 1,288 | 1,283 | 1,285 | 6,200 |
| 2025/12/03 | 1,290 | 1,292 | 1,285 | 1,291 | 5,000 |
| 2025/12/02 | 1,299 | 1,299 | 1,292 | 1,294 | 3,500 |
| 2025/12/01 | 1,300 | 1,302 | 1,290 | 1,300 | 10,000 |
| 2025/11/28 | 1,305 | 1,305 | 1,295 | 1,302 | 12,700 |
| 2025/11/27 | 1,302 | 1,308 | 1,297 | 1,305 | 8,000 |
| 2025/11/26 | 1,310 | 1,310 | 1,303 | 1,303 | 3,300 |
| 2025/11/25 | 1,313 | 1,317 | 1,303 | 1,314 | 5,000 |
| 2025/11/21 | 1,314 | 1,318 | 1,313 | 1,313 | 1,400 |
| 2025/11/20 | 1,322 | 1,322 | 1,310 | 1,310 | 3,400 |
| 2025/11/19 | 1,319 | 1,322 | 1,318 | 1,322 | 1,500 |
| 2025/11/18 | 1,322 | 1,325 | 1,319 | 1,319 | 1,600 |
| 2025/11/17 | 1,315 | 1,324 | 1,315 | 1,321 | 4,800 |
| 2025/11/14 | 1,300 | 1,320 | 1,300 | 1,315 | 4,200 |
| 2025/11/13 | 1,305 | 1,315 | 1,302 | 1,302 | 5,700 |
| 2025/11/12 | 1,305 | 1,309 | 1,305 | 1,309 | 1,700 |
| 2025/11/11 | 1,302 | 1,305 | 1,302 | 1,302 | 800 |
| 2025/11/10 | 1,305 | 1,308 | 1,304 | 1,304 | 1,000 |
| 2025/11/07 | 1,304 | 1,309 | 1,301 | 1,305 | 1,800 |
| 2025/11/06 | 1,309 | 1,312 | 1,302 | 1,304 | 3,100 |
| 2025/11/05 | 1,309 | 1,310 | 1,300 | 1,310 | 4,000 |
| 2025/11/04 | 1,311 | 1,312 | 1,301 | 1,306 | 2,800 |
| 2025/10/31 | 1,310 | 1,310 | 1,302 | 1,303 | 800 |
| 2025/10/30 | 1,300 | 1,314 | 1,300 | 1,310 | 1,300 |
| 2025/10/29 | 1,312 | 1,313 | 1,300 | 1,306 | 5,400 |
| 2025/10/28 | 1,309 | 1,312 | 1,306 | 1,312 | 1,800 |
| 2025/10/27 | 1,310 | 1,325 | 1,305 | 1,305 | 3,600 |
| 2025/10/24 | 1,299 | 1,305 | 1,299 | 1,304 | 3,600 |
| 2025/10/23 | 1,299 | 1,300 | 1,295 | 1,297 | 1,500 |
| 2025/10/22 | 1,302 | 1,304 | 1,300 | 1,300 | 2,600 |
| 2025/10/21 | 1,300 | 1,303 | 1,300 | 1,303 | 1,600 |
| 2025/10/20 | 1,299 | 1,302 | 1,298 | 1,302 | 2,600 |
| 2025/10/17 | 1,297 | 1,298 | 1,295 | 1,298 | 700 |
| 2025/10/16 | 1,294 | 1,299 | 1,291 | 1,298 | 1,100 |
| 2025/10/15 | 1,282 | 1,285 | 1,282 | 1,283 | 1,200 |
| 2025/10/14 | 1,306 | 1,324 | 1,270 | 1,282 | 6,600 |
| 2025/10/10 | 1,325 | 1,325 | 1,316 | 1,316 | 1,900 |
| 2025/10/09 | 1,324 | 1,325 | 1,314 | 1,325 | 3,200 |
| 2025/10/08 | 1,324 | 1,326 | 1,324 | 1,324 | 1,800 |
| 2025/10/07 | 1,320 | 1,330 | 1,320 | 1,324 | 3,300 |
| 2025/10/06 | 1,305 | 1,313 | 1,303 | 1,313 | 3,000 |
| 2025/10/03 | 1,307 | 1,307 | 1,298 | 1,302 | 1,200 |
| 2025/10/02 | 1,300 | 1,309 | 1,298 | 1,301 | 3,300 |
| 2025/10/01 | 1,293 | 1,300 | 1,291 | 1,299 | 2,300 |
| 2025/09/30 | 1,288 | 1,293 | 1,287 | 1,293 | 1,300 |
| 2025/09/29 | 1,270 | 1,300 | 1,269 | 1,281 | 4,800 |
| 2025/09/26 | 1,238 | 1,268 | 1,238 | 1,268 | 5,400 |
| 2025/09/25 | 1,280 | 1,284 | 1,250 | 1,250 | 5,600 |
| 2025/09/24 | 1,294 | 1,294 | 1,272 | 1,281 | 6,500 |
| 2025/09/22 | 1,299 | 1,300 | 1,297 | 1,299 | 1,700 |
| 2025/09/19 | 1,306 | 1,306 | 1,298 | 1,299 | 2,800 |
| 2025/09/18 | 1,303 | 1,307 | 1,301 | 1,306 | 1,900 |
| 2025/09/17 | 1,302 | 1,303 | 1,302 | 1,302 | 800 |
| 2025/09/16 | 1,307 | 1,310 | 1,305 | 1,310 | 2,500 |
| 2025/09/12 | 1,302 | 1,302 | 1,298 | 1,300 | 1,400 |
| 2025/09/11 | 1,300 | 1,302 | 1,300 | 1,300 | 900 |
| 2025/09/10 | 1,300 | 1,300 | 1,297 | 1,300 | 1,300 |
| 2025/09/09 | 1,297 | 1,300 | 1,295 | 1,298 | 2,300 |
| 2025/09/08 | 1,292 | 1,298 | 1,292 | 1,297 | 1,500 |
| 2025/09/05 | 1,288 | 1,290 | 1,288 | 1,289 | 1,900 |
| 2025/09/04 | 1,287 | 1,289 | 1,283 | 1,286 | 2,500 |
| 2025/09/03 | 1,288 | 1,288 | 1,281 | 1,285 | 2,100 |
| 2025/09/02 | 1,277 | 1,288 | 1,270 | 1,288 | 4,700 |
| 2025/09/01 | 1,265 | 1,270 | 1,264 | 1,270 | 1,600 |
| 2025/08/29 | 1,263 | 1,264 | 1,251 | 1,264 | 1,100 |
| 2025/08/28 | 1,260 | 1,263 | 1,244 | 1,262 | 5,400 |
| 2025/08/27 | 1,259 | 1,259 | 1,241 | 1,241 | 3,900 |
| 2025/08/26 | 1,256 | 1,259 | 1,245 | 1,259 | 2,000 |
| 2025/08/25 | 1,240 | 1,255 | 1,240 | 1,255 | 4,200 |
| 2025/08/22 | 1,233 | 1,240 | 1,233 | 1,239 | 1,300 |
| 2025/08/21 | 1,228 | 1,236 | 1,228 | 1,231 | 2,700 |
| 2025/08/20 | 1,232 | 1,233 | 1,227 | 1,228 | 4,200 |
| 2025/08/19 | 1,230 | 1,232 | 1,226 | 1,232 | 1,900 |
| 2025/08/18 | 1,228 | 1,230 | 1,226 | 1,230 | 2,800 |
| 2025/08/15 | 1,220 | 1,228 | 1,213 | 1,228 | 6,100 |
| 2025/08/14 | 1,205 | 1,220 | 1,205 | 1,220 | 7,200 |
| 2025/08/13 | 1,201 | 1,210 | 1,201 | 1,203 | 3,000 |
| 2025/08/12 | 1,217 | 1,218 | 1,200 | 1,200 | 12,800 |
| 2025/08/08 | 1,118 | 1,223 | 1,110 | 1,209 | 22,300 |
| 2025/08/07 | 1,121 | 1,127 | 1,119 | 1,119 | 2,100 |
| 2025/08/06 | 1,129 | 1,129 | 1,121 | 1,121 | 3,200 |
| 2025/08/05 | 1,131 | 1,137 | 1,131 | 1,135 | 1,600 |
| 2025/08/04 | 1,134 | 1,134 | 1,124 | 1,130 | 1,800 |
| 2025/08/01 | 1,110 | 1,135 | 1,110 | 1,135 | 3,900 |
| 2025/07/31 | 1,103 | 1,118 | 1,103 | 1,107 | 2,200 |
| 2025/07/30 | 1,090 | 1,107 | 1,090 | 1,103 | 3,300 |
| 2025/07/29 | 1,086 | 1,089 | 1,081 | 1,089 | 2,700 |
| 2025/07/28 | 1,080 | 1,084 | 1,080 | 1,081 | 2,600 |
| 2025/07/25 | 1,073 | 1,080 | 1,073 | 1,080 | 1,300 |
| 2025/07/24 | 1,085 | 1,085 | 1,062 | 1,071 | 2,000 |
| 2025/07/23 | 1,083 | 1,084 | 1,080 | 1,080 | 1,700 |
| 2025/07/22 | 1,070 | 1,079 | 1,070 | 1,079 | 2,000 |
| 2025/07/18 | 1,074 | 1,078 | 1,066 | 1,066 | 1,400 |
| 2025/07/17 | 1,077 | 1,080 | 1,074 | 1,074 | 2,100 |
| 2025/07/16 | 1,072 | 1,075 | 1,070 | 1,075 | 2,000 |
| 2025/07/15 | 1,079 | 1,079 | 1,052 | 1,072 | 3,800 |
| 2025/07/14 | 1,067 | 1,079 | 1,065 | 1,079 | 6,100 |
| 2025/07/11 | 1,067 | 1,067 | 1,057 | 1,065 | 3,300 |
| 2025/07/10 | 1,061 | 1,065 | 1,057 | 1,063 | 2,300 |
| 2025/07/09 | 1,040 | 1,084 | 1,035 | 1,053 | 4,700 |
| 2025/07/08 | 1,024 | 1,031 | 1,018 | 1,031 | 2,100 |
| 2025/07/07 | 1,016 | 1,022 | 1,016 | 1,020 | 1,600 |
| 2025/07/04 | 1,027 | 1,027 | 1,023 | 1,025 | 1,300 |
| 2025/07/03 | 1,027 | 1,027 | 1,013 | 1,023 | 1,500 |
| 2025/07/02 | 1,020 | 1,030 | 1,012 | 1,025 | 1,400 |
| 2025/07/01 | 1,011 | 1,015 | 1,011 | 1,014 | 800 |
| 2025/06/30 | 1,012 | 1,014 | 1,009 | 1,014 | 1,900 |
| 2025/06/27 | 1,008 | 1,012 | 1,004 | 1,012 | 1,100 |
| 2025/06/26 | 1,008 | 1,014 | 1,008 | 1,014 | 800 |
| 2025/06/25 | 1,010 | 1,014 | 1,008 | 1,008 | 1,300 |
| 2025/06/24 | 1,015 | 1,015 | 1,010 | 1,010 | 1,000 |
| 2025/06/23 | 1,013 | 1,013 | 1,011 | 1,013 | 900 |
| 2025/06/20 | 1,026 | 1,026 | 1,010 | 1,013 | 1,300 |
| 2025/06/19 | 1,012 | 1,019 | 1,000 | 1,019 | 4,900 |
| 2025/06/18 | 1,012 | 1,013 | 1,010 | 1,010 | 500 |
| 2025/06/17 | 1,010 | 1,015 | 1,009 | 1,009 | 1,600 |
| 2025/06/16 | 1,015 | 1,019 | 1,010 | 1,010 | 2,200 |
| 2025/06/13 | 1,013 | 1,020 | 1,013 | 1,015 | 1,600 |
| 2025/06/12 | 1,010 | 1,024 | 1,006 | 1,013 | 3,600 |
| 2025/06/11 | 1,020 | 1,020 | 1,009 | 1,009 | 3,000 |
| 2025/06/10 | 1,019 | 1,019 | 1,015 | 1,018 | 1,100 |
| 2025/06/09 | 1,013 | 1,019 | 1,013 | 1,019 | 1,800 |
| 2025/06/06 | 1,013 | 1,014 | 1,013 | 1,013 | 1,000 |
| 2025/06/05 | 1,025 | 1,025 | 1,014 | 1,014 | 1,400 |
| 2025/06/04 | 1,014 | 1,020 | 1,014 | 1,014 | 700 |
| 2025/06/03 | 1,014 | 1,014 | 1,014 | 1,014 | 200 |
| 2025/06/02 | 1,016 | 1,023 | 1,014 | 1,014 | 800 |
| 2025/05/30 | 1,013 | 1,020 | 1,012 | 1,012 | 1,700 |
| 2025/05/29 | 1,013 | 1,025 | 1,010 | 1,010 | 2,100 |
| 2025/05/28 | 1,024 | 1,024 | 1,013 | 1,013 | 800 |
| 2025/05/27 | 1,015 | 1,029 | 1,012 | 1,028 | 1,300 |
| 2025/05/26 | 1,015 | 1,015 | 1,010 | 1,010 | 900 |
| 2025/05/23 | 1,010 | 1,022 | 1,010 | 1,013 | 1,500 |
| 2025/05/22 | 1,025 | 1,025 | 1,010 | 1,010 | 900 |
| 2025/05/21 | 1,016 | 1,027 | 1,013 | 1,027 | 1,400 |
| 2025/05/20 | 1,026 | 1,029 | 1,017 | 1,017 | 1,400 |
| 2025/05/19 | 1,010 | 1,022 | 1,009 | 1,022 | 1,600 |
| 2025/05/16 | 1,018 | 1,025 | 1,008 | 1,008 | 2,500 |
| 2025/05/15 | 1,020 | 1,020 | 1,018 | 1,018 | 700 |
| 2025/05/14 | 1,037 | 1,037 | 1,020 | 1,020 | 1,700 |
| 2025/05/13 | 1,031 | 1,043 | 1,027 | 1,030 | 3,800 |
| 2025/05/12 | 1,035 | 1,043 | 1,030 | 1,030 | 2,100 |
| 2025/05/09 | 1,041 | 1,043 | 1,034 | 1,034 | 1,800 |
| 2025/05/08 | 1,019 | 1,044 | 1,019 | 1,036 | 1,100 |
| 2025/05/07 | 1,008 | 1,088 | 1,005 | 1,018 | 46,400 |
| 2025/05/02 | 1,011 | 1,016 | 1,008 | 1,008 | 2,300 |
| 2025/05/01 | 1,011 | 1,017 | 1,002 | 1,011 | 6,400 |
| 2025/04/30 | 1,034 | 1,311 | 1,010 | 1,011 | 161,300 |
| 2025/04/28 | 1,029 | 1,029 | 1,010 | 1,020 | 2,900 |
| 2025/04/25 | 1,007 | 1,007 | 1,004 | 1,007 | 2,100 |
| 2025/04/24 | 1,003 | 1,003 | 998 | 1,003 | 1,000 |
| 2025/04/23 | 1,005 | 1,005 | 999 | 999 | 1,200 |
| 2025/04/22 | 1,014 | 1,014 | 999 | 999 | 2,100 |
| 2025/04/21 | 994 | 1,031 | 980 | 999 | 10,200 |
| 2025/04/18 | 981 | 995 | 979 | 995 | 1,900 |
| 2025/04/17 | 995 | 1,042 | 974 | 981 | 86,000 |
| 2025/04/16 | 996 | 996 | 985 | 988 | 900 |
| 2025/04/15 | 979 | 990 | 979 | 990 | 1,800 |
| 2025/04/14 | 970 | 977 | 970 | 976 | 2,500 |
| 2025/04/11 | 976 | 976 | 968 | 970 | 1,100 |
| 2025/04/10 | 965 | 980 | 965 | 977 | 3,700 |
| 2025/04/09 | 957 | 960 | 952 | 952 | 2,400 |
| 2025/04/08 | 936 | 959 | 936 | 955 | 3,600 |
| 2025/04/07 | 955 | 955 | 925 | 930 | 9,800 |
| 2025/04/04 | 995 | 996 | 991 | 993 | 4,900 |
| 2025/04/03 | 999 | 999 | 995 | 995 | 6,100 |
| 2025/04/02 | 1,002 | 1,005 | 999 | 999 | 5,800 |
| 2025/04/01 | 1,005 | 1,010 | 1,003 | 1,006 | 1,800 |
| 2025/03/31 | 1,000 | 1,003 | 1,000 | 1,003 | 3,400 |