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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,170 | 1,170 | 1,162 | 1,162 | 700 |
| 2009/12/29 | 1,200 | 1,200 | 1,175 | 1,175 | 1,700 |
| 2009/12/28 | 1,224 | 1,224 | 1,180 | 1,180 | 2,100 |
| 2009/12/25 | 1,230 | 1,230 | 1,160 | 1,200 | 4,400 |
| 2009/12/24 | 1,199 | 1,199 | 1,188 | 1,199 | 1,400 |
| 2009/12/22 | 1,186 | 1,200 | 1,185 | 1,185 | 18,600 |
| 2009/12/21 | 1,210 | 1,230 | 1,180 | 1,180 | 4,500 |
| 2009/12/18 | 1,200 | 1,210 | 1,198 | 1,210 | 700 |
| 2009/12/17 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2009/12/16 | 1,212 | 1,212 | 1,181 | 1,185 | 1,800 |
| 2009/12/15 | 1,201 | 1,252 | 1,201 | 1,252 | 300 |
| 2009/12/14 | 1,201 | 1,204 | 1,201 | 1,202 | 500 |
| 2009/12/11 | 1,235 | 1,235 | 1,200 | 1,200 | 900 |
| 2009/12/10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2009/12/09 | 1,270 | 1,278 | 1,234 | 1,234 | 1,600 |
| 2009/12/08 | 1,277 | 1,277 | 1,231 | 1,231 | 1,200 |
| 2009/12/07 | 1,282 | 1,282 | 1,224 | 1,224 | 1,200 |
| 2009/12/04 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/12/01 | 1,220 | 1,262 | 1,220 | 1,262 | 300 |
| 2009/11/30 | 1,220 | 1,250 | 1,210 | 1,250 | 900 |
| 2009/11/27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,100 |
| 2009/11/26 | 1,270 | 1,270 | 1,240 | 1,270 | 1,400 |
| 2009/11/25 | 1,260 | 1,260 | 1,230 | 1,250 | 1,400 |
| 2009/11/24 | 1,240 | 1,240 | 1,215 | 1,240 | 1,500 |
| 2009/11/20 | 1,250 | 1,250 | 1,221 | 1,250 | 1,900 |
| 2009/11/19 | 1,260 | 1,270 | 1,240 | 1,270 | 600 |
| 2009/11/18 | 1,270 | 1,270 | 1,260 | 1,260 | 400 |
| 2009/11/17 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/11/16 | 1,270 | 1,270 | 1,250 | 1,270 | 1,100 |
| 2009/11/13 | 1,270 | 1,270 | 1,211 | 1,270 | 2,000 |
| 2009/11/12 | 1,286 | 1,286 | 1,280 | 1,280 | 700 |
| 2009/11/11 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2009/11/10 | 1,282 | 1,300 | 1,282 | 1,300 | 200 |
| 2009/11/09 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 |
| 2009/11/06 | 1,310 | 1,310 | 1,305 | 1,305 | 1,200 |
| 2009/11/05 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2009/11/02 | 1,303 | 1,303 | 1,303 | 1,303 | 300 |
| 2009/10/30 | 1,333 | 1,351 | 1,330 | 1,330 | 1,400 |
| 2009/10/29 | 1,330 | 1,335 | 1,330 | 1,335 | 300 |
| 2009/10/28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2009/10/27 | 1,400 | 1,400 | 1,398 | 1,398 | 1,200 |
| 2009/10/26 | 1,384 | 1,384 | 1,384 | 1,384 | 1,300 |
| 2009/10/23 | 1,359 | 1,359 | 1,346 | 1,346 | 2,400 |
| 2009/10/22 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2009/10/21 | 1,306 | 1,330 | 1,306 | 1,330 | 400 |
| 2009/10/20 | 1,308 | 1,308 | 1,302 | 1,306 | 1,000 |
| 2009/10/19 | 1,320 | 1,320 | 1,300 | 1,306 | 1,100 |
| 2009/10/16 | 1,321 | 1,321 | 1,316 | 1,316 | 600 |
| 2009/10/15 | 1,330 | 1,360 | 1,320 | 1,321 | 2,200 |
| 2009/10/14 | 1,355 | 1,355 | 1,330 | 1,330 | 900 |
| 2009/10/13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/10/08 | 1,325 | 1,325 | 1,325 | 1,325 | 500 |
| 2009/10/07 | 1,320 | 1,327 | 1,306 | 1,327 | 1,500 |
| 2009/10/06 | 1,320 | 1,333 | 1,310 | 1,310 | 1,200 |
| 2009/10/05 | 1,344 | 1,344 | 1,333 | 1,333 | 300 |
| 2009/10/02 | 1,355 | 1,360 | 1,344 | 1,344 | 4,300 |
| 2009/10/01 | 1,370 | 1,371 | 1,370 | 1,371 | 200 |
| 2009/09/30 | 1,387 | 1,395 | 1,351 | 1,370 | 1,900 |
| 2009/09/29 | 1,400 | 1,400 | 1,368 | 1,387 | 2,400 |
| 2009/09/28 | 1,395 | 1,395 | 1,395 | 1,395 | 1,700 |
| 2009/09/25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,700 |
| 2009/09/24 | 1,400 | 1,400 | 1,355 | 1,355 | 1,100 |
| 2009/09/18 | 1,400 | 1,400 | 1,390 | 1,390 | 400 |
| 2009/09/17 | 1,405 | 1,405 | 1,383 | 1,383 | 1,100 |
| 2009/09/16 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2009/09/15 | 1,388 | 1,410 | 1,385 | 1,405 | 2,000 |
| 2009/09/14 | 1,400 | 1,400 | 1,386 | 1,386 | 2,600 |
| 2009/09/11 | 1,400 | 1,400 | 1,393 | 1,400 | 500 |
| 2009/09/10 | 1,400 | 1,420 | 1,391 | 1,400 | 900 |
| 2009/09/09 | 1,404 | 1,404 | 1,390 | 1,400 | 3,300 |
| 2009/09/08 | 1,404 | 1,404 | 1,404 | 1,404 | 300 |
| 2009/09/07 | 1,403 | 1,403 | 1,403 | 1,403 | 500 |
| 2009/09/04 | 1,402 | 1,402 | 1,402 | 1,402 | 200 |
| 2009/09/03 | 1,402 | 1,402 | 1,401 | 1,402 | 800 |
| 2009/09/02 | 1,410 | 1,410 | 1,402 | 1,402 | 400 |
| 2009/09/01 | 1,410 | 1,420 | 1,410 | 1,410 | 4,100 |
| 2009/08/31 | 1,419 | 1,419 | 1,405 | 1,414 | 500 |
| 2009/08/28 | 1,409 | 1,426 | 1,403 | 1,420 | 5,700 |
| 2009/08/27 | 1,450 | 1,460 | 1,406 | 1,406 | 3,200 |
| 2009/08/26 | 1,440 | 1,440 | 1,402 | 1,415 | 3,900 |
| 2009/08/25 | 1,420 | 1,421 | 1,400 | 1,400 | 2,200 |
| 2009/08/24 | 1,409 | 1,410 | 1,400 | 1,400 | 1,000 |
| 2009/08/21 | 1,423 | 1,423 | 1,410 | 1,410 | 400 |
| 2009/08/20 | 1,417 | 1,417 | 1,384 | 1,384 | 500 |
| 2009/08/19 | 1,425 | 1,425 | 1,405 | 1,417 | 1,900 |
| 2009/08/18 | 1,369 | 1,405 | 1,369 | 1,405 | 2,800 |
| 2009/08/17 | 1,401 | 1,421 | 1,366 | 1,369 | 2,300 |
| 2009/08/14 | 1,400 | 1,400 | 1,391 | 1,396 | 900 |
| 2009/08/13 | 1,420 | 1,432 | 1,415 | 1,415 | 1,000 |
| 2009/08/12 | 1,406 | 1,417 | 1,361 | 1,417 | 1,700 |
| 2009/08/11 | 1,353 | 1,406 | 1,351 | 1,406 | 5,500 |
| 2009/08/10 | 1,407 | 1,410 | 1,362 | 1,372 | 7,800 |
| 2009/08/07 | 1,450 | 1,450 | 1,402 | 1,426 | 5,600 |
| 2009/08/06 | 1,435 | 1,455 | 1,426 | 1,455 | 4,000 |
| 2009/08/05 | 1,460 | 1,470 | 1,450 | 1,455 | 4,500 |
| 2009/08/04 | 1,500 | 1,508 | 1,470 | 1,470 | 7,500 |
| 2009/08/03 | 1,500 | 1,525 | 1,453 | 1,500 | 19,800 |
| 2009/07/31 | 1,701 | 1,710 | 1,680 | 1,710 | 2,300 |
| 2009/07/30 | 1,696 | 1,700 | 1,696 | 1,700 | 200 |
| 2009/07/29 | 1,733 | 1,733 | 1,705 | 1,705 | 1,500 |
| 2009/07/28 | 1,744 | 1,744 | 1,702 | 1,703 | 1,200 |
| 2009/07/27 | 1,748 | 1,748 | 1,705 | 1,720 | 2,800 |
| 2009/07/24 | 1,748 | 1,748 | 1,661 | 1,691 | 2,300 |
| 2009/07/23 | 1,701 | 1,701 | 1,660 | 1,700 | 2,500 |
| 2009/07/22 | 1,724 | 1,724 | 1,700 | 1,700 | 1,000 |
| 2009/07/21 | 1,664 | 1,694 | 1,664 | 1,694 | 800 |
| 2009/07/17 | 1,658 | 1,660 | 1,656 | 1,656 | 1,700 |
| 2009/07/16 | 1,663 | 1,665 | 1,645 | 1,646 | 3,400 |
| 2009/07/15 | 1,667 | 1,690 | 1,661 | 1,661 | 4,400 |
| 2009/07/14 | 1,625 | 1,705 | 1,625 | 1,690 | 6,500 |
| 2009/07/13 | 1,770 | 1,770 | 1,645 | 1,655 | 12,700 |
| 2009/07/10 | 1,770 | 1,789 | 1,740 | 1,740 | 4,500 |
| 2009/07/09 | 1,787 | 1,787 | 1,750 | 1,760 | 2,200 |
| 2009/07/08 | 1,752 | 1,799 | 1,752 | 1,759 | 3,000 |
| 2009/07/07 | 1,800 | 1,818 | 1,771 | 1,771 | 4,200 |
| 2009/07/06 | 1,814 | 1,814 | 1,788 | 1,788 | 1,900 |
| 2009/07/03 | 1,795 | 1,815 | 1,795 | 1,795 | 3,300 |
| 2009/07/02 | 1,815 | 1,815 | 1,757 | 1,757 | 3,100 |
| 2009/07/01 | 1,759 | 1,818 | 1,757 | 1,785 | 3,700 |
| 2009/06/30 | 1,822 | 1,822 | 1,750 | 1,752 | 11,100 |
| 2009/06/29 | 1,750 | 1,830 | 1,750 | 1,800 | 10,500 |
| 2009/06/26 | 1,690 | 1,700 | 1,671 | 1,693 | 5,900 |
| 2009/06/25 | 1,640 | 1,670 | 1,630 | 1,630 | 4,000 |
| 2009/06/24 | 1,615 | 1,630 | 1,610 | 1,610 | 3,600 |
| 2009/06/23 | 1,604 | 1,630 | 1,604 | 1,628 | 5,000 |
| 2009/06/22 | 1,592 | 1,605 | 1,590 | 1,605 | 1,300 |
| 2009/06/19 | 1,620 | 1,620 | 1,585 | 1,590 | 4,500 |
| 2009/06/18 | 1,600 | 1,600 | 1,585 | 1,590 | 7,800 |
| 2009/06/17 | 1,601 | 1,601 | 1,583 | 1,600 | 2,400 |
| 2009/06/16 | 1,611 | 1,611 | 1,600 | 1,600 | 2,900 |
| 2009/06/15 | 1,620 | 1,620 | 1,608 | 1,611 | 1,100 |
| 2009/06/12 | 1,601 | 1,640 | 1,600 | 1,600 | 7,600 |
| 2009/06/11 | 1,590 | 1,600 | 1,586 | 1,600 | 1,300 |
| 2009/06/10 | 1,610 | 1,610 | 1,585 | 1,585 | 2,400 |
| 2009/06/09 | 1,600 | 1,600 | 1,585 | 1,586 | 3,000 |
| 2009/06/08 | 1,615 | 1,640 | 1,600 | 1,611 | 9,200 |
| 2009/06/05 | 1,615 | 1,615 | 1,595 | 1,595 | 2,000 |
| 2009/06/04 | 1,605 | 1,625 | 1,581 | 1,600 | 5,100 |
| 2009/06/03 | 1,598 | 1,680 | 1,580 | 1,660 | 10,800 |
| 2009/06/02 | 1,570 | 1,580 | 1,560 | 1,580 | 1,000 |
| 2009/06/01 | 1,550 | 1,570 | 1,540 | 1,540 | 1,700 |
| 2009/05/29 | 1,533 | 1,550 | 1,523 | 1,532 | 8,200 |
| 2009/05/28 | 1,550 | 1,550 | 1,534 | 1,534 | 1,700 |
| 2009/05/27 | 1,511 | 1,600 | 1,511 | 1,550 | 8,500 |
| 2009/05/26 | 1,515 | 1,531 | 1,510 | 1,510 | 3,100 |
| 2009/05/25 | 1,530 | 1,530 | 1,504 | 1,511 | 5,600 |
| 2009/05/22 | 1,500 | 1,520 | 1,496 | 1,515 | 2,200 |
| 2009/05/21 | 1,499 | 1,500 | 1,496 | 1,500 | 500 |
| 2009/05/20 | 1,496 | 1,500 | 1,496 | 1,498 | 1,500 |
| 2009/05/19 | 1,529 | 1,529 | 1,503 | 1,503 | 3,400 |
| 2009/05/18 | 1,529 | 1,529 | 1,515 | 1,515 | 200 |
| 2009/05/15 | 1,525 | 1,530 | 1,494 | 1,510 | 2,000 |
| 2009/05/14 | 1,520 | 1,525 | 1,520 | 1,525 | 400 |
| 2009/05/13 | 1,537 | 1,537 | 1,500 | 1,520 | 1,800 |
| 2009/05/12 | 1,500 | 1,550 | 1,487 | 1,487 | 1,900 |
| 2009/05/11 | 1,508 | 1,520 | 1,500 | 1,501 | 2,900 |
| 2009/05/08 | 1,519 | 1,520 | 1,511 | 1,520 | 800 |
| 2009/05/07 | 1,520 | 1,520 | 1,500 | 1,520 | 1,300 |
| 2009/05/01 | 1,500 | 1,500 | 1,469 | 1,500 | 700 |
| 2009/04/30 | 1,500 | 1,510 | 1,490 | 1,497 | 1,100 |
| 2009/04/28 | 1,525 | 1,525 | 1,515 | 1,515 | 800 |
| 2009/04/27 | 1,592 | 1,592 | 1,489 | 1,528 | 5,400 |
| 2009/04/24 | 1,510 | 1,510 | 1,461 | 1,462 | 2,100 |
| 2009/04/23 | 1,480 | 1,500 | 1,478 | 1,500 | 2,100 |
| 2009/04/22 | 1,530 | 1,550 | 1,500 | 1,500 | 1,800 |
| 2009/04/21 | 1,530 | 1,530 | 1,505 | 1,505 | 1,200 |
| 2009/04/20 | 1,502 | 1,540 | 1,502 | 1,525 | 700 |
| 2009/04/17 | 1,600 | 1,620 | 1,500 | 1,500 | 3,400 |
| 2009/04/16 | 1,490 | 1,500 | 1,470 | 1,500 | 4,600 |
| 2009/04/15 | 1,450 | 1,450 | 1,432 | 1,450 | 1,100 |
| 2009/04/14 | 1,450 | 1,450 | 1,430 | 1,450 | 1,100 |
| 2009/04/13 | 1,421 | 1,450 | 1,421 | 1,450 | 1,900 |
| 2009/04/10 | 1,428 | 1,437 | 1,418 | 1,418 | 2,700 |
| 2009/04/09 | 1,437 | 1,437 | 1,418 | 1,418 | 2,200 |
| 2009/04/08 | 1,400 | 1,440 | 1,396 | 1,438 | 2,500 |
| 2009/04/07 | 1,360 | 1,396 | 1,355 | 1,396 | 3,600 |
| 2009/04/06 | 1,356 | 1,394 | 1,356 | 1,370 | 2,400 |
| 2009/04/03 | 1,360 | 1,370 | 1,350 | 1,350 | 3,900 |
| 2009/04/02 | 1,369 | 1,379 | 1,350 | 1,370 | 5,400 |
| 2009/04/01 | 1,367 | 1,389 | 1,350 | 1,389 | 3,200 |
| 2009/03/31 | 1,399 | 1,400 | 1,361 | 1,362 | 3,100 |
| 2009/03/30 | 1,400 | 1,418 | 1,400 | 1,402 | 400 |
| 2009/03/27 | 1,422 | 1,434 | 1,371 | 1,429 | 4,500 |
| 2009/03/26 | 1,434 | 1,434 | 1,408 | 1,408 | 2,400 |
| 2009/03/25 | 1,421 | 1,489 | 1,400 | 1,474 | 17,500 |
| 2009/03/24 | 1,341 | 1,369 | 1,317 | 1,321 | 5,500 |
| 2009/03/23 | 1,330 | 1,401 | 1,300 | 1,401 | 14,100 |
| 2009/03/19 | 1,550 | 1,550 | 1,313 | 1,401 | 27,800 |
| 2009/03/18 | 1,620 | 1,620 | 1,580 | 1,600 | 35,600 |
| 2009/03/17 | 1,635 | 1,635 | 1,601 | 1,622 | 42,000 |
| 2009/03/16 | 1,680 | 1,721 | 1,645 | 1,660 | 78,000 |