日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 0 0 0 890 0
2010/12/29 890 890 888 890 1,000
2010/12/28 0 0 0 863 0
2010/12/27 888 888 888 888 200
2010/12/24 885 885 885 885 600
2010/12/22 900 900 885 885 300
2010/12/21 873 900 873 900 2,000
2010/12/20 870 885 870 873 2,100
2010/12/17 885 900 880 900 700
2010/12/16 900 900 900 900 500
2010/12/15 0 0 0 900 0
2010/12/14 900 900 870 900 1,000
2010/12/13 900 900 900 900 400
2010/12/10 0 0 0 915 0
2010/12/09 915 915 915 915 100
2010/12/08 910 910 910 910 100
2010/12/07 924 925 924 925 2,500
2010/12/06 910 910 910 910 100
2010/12/03 925 925 925 925 3,700
2010/12/02 880 880 880 880 200
2010/12/01 0 0 0 880 0
2010/11/30 880 880 880 880 400
2010/11/29 880 880 880 880 300
2010/11/26 871 871 871 871 100
2010/11/25 900 900 900 900 600
2010/11/24 900 900 900 900 300
2010/11/22 874 874 874 874 100
2010/11/19 870 870 870 870 300
2010/11/18 0 0 0 870 0
2010/11/17 0 0 0 870 0
2010/11/16 871 871 870 870 1,500
2010/11/15 874 874 871 871 800
2010/11/12 873 874 873 874 200
2010/11/11 880 880 880 880 100
2010/11/10 870 871 870 871 200
2010/11/09 870 870 870 870 200
2010/11/08 902 902 900 900 600
2010/11/05 902 902 902 902 200
2010/11/04 899 903 899 903 600
2010/11/02 903 903 903 903 200
2010/11/01 904 904 889 904 2,400
2010/10/29 900 904 900 904 700
2010/10/28 922 922 921 921 600
2010/10/27 0 0 0 967 0
2010/10/26 0 0 0 967 0
2010/10/25 950 967 937 967 4,700
2010/10/22 950 950 950 950 400
2010/10/21 950 960 943 960 1,200
2010/10/20 950 950 950 950 300
2010/10/19 951 951 935 941 700
2010/10/18 951 951 951 951 300
2010/10/15 955 980 955 980 1,200
2010/10/14 955 955 955 955 100
2010/10/13 955 955 950 955 300
2010/10/12 980 1,000 980 1,000 200
2010/10/08 1,000 1,000 1,000 1,000 100
2010/10/07 1,000 1,000 1,000 1,000 200
2010/10/06 0 0 0 1,050 0
2010/10/05 0 0 0 1,050 0
2010/10/04 0 0 0 1,050 0
2010/10/01 980 1,050 980 1,050 2,400
2010/09/30 1,011 1,011 1,010 1,010 200
2010/09/29 0 0 0 1,050 0
2010/09/28 0 0 0 1,050 0
2010/09/27 0 0 0 1,050 0
2010/09/24 1,050 1,050 1,050 1,050 500
2010/09/22 1,010 1,010 1,010 1,010 100
2010/09/21 1,010 1,010 1,010 1,010 100
2010/09/17 0 0 0 1,001 0
2010/09/16 1,001 1,001 1,001 1,001 600
2010/09/15 1,000 1,000 1,000 1,000 100
2010/09/14 1,002 1,002 1,000 1,000 200
2010/09/13 1,010 1,010 1,010 1,010 100
2010/09/10 0 0 0 1,013 0
2010/09/09 1,013 1,013 1,013 1,013 100
2010/09/08 1,009 1,009 1,009 1,009 100
2010/09/07 0 0 0 1,069 0
2010/09/06 1,050 1,069 1,050 1,069 1,200
2010/09/03 1,000 1,000 995 1,000 2,600
2010/09/02 0 0 0 1,068 0
2010/09/01 1,011 1,068 1,011 1,068 500
2010/08/31 1,068 1,068 1,068 1,068 100
2010/08/30 1,010 1,070 1,010 1,040 1,200
2010/08/27 1,011 1,030 1,010 1,030 600
2010/08/26 0 0 0 1,070 0
2010/08/25 1,070 1,070 1,070 1,070 500
2010/08/24 1,010 1,011 1,010 1,010 700
2010/08/23 1,000 1,002 1,000 1,002 600
2010/08/20 1,021 1,021 1,020 1,020 300
2010/08/19 0 0 0 1,040 0
2010/08/18 0 0 0 1,040 0
2010/08/17 1,070 1,070 1,040 1,040 1,900
2010/08/16 1,020 1,048 1,010 1,048 2,000
2010/08/13 1,022 1,022 1,020 1,020 800
2010/08/12 0 0 0 1,070 0
2010/08/11 1,040 1,070 1,040 1,070 1,100
2010/08/10 1,040 1,100 1,040 1,060 3,300
2010/08/09 0 0 0 1,040 0
2010/08/06 1,071 1,071 1,040 1,040 300
2010/08/05 1,100 1,130 1,100 1,120 3,800
2010/08/04 0 0 0 1,120 0
2010/08/03 1,100 1,120 1,100 1,120 900
2010/08/02 0 0 0 1,100 0
2010/07/30 0 0 0 1,100 0
2010/07/29 1,100 1,100 1,100 1,100 100
2010/07/28 0 0 0 1,124 0
2010/07/27 0 0 0 1,124 0
2010/07/26 1,070 1,125 1,070 1,124 2,700
2010/07/23 1,083 1,100 1,070 1,070 1,300
2010/07/22 0 0 0 1,053 0
2010/07/21 1,061 1,061 1,053 1,053 600
2010/07/20 1,071 1,080 1,050 1,080 2,300
2010/07/16 0 0 0 1,100 0
2010/07/15 1,050 1,100 1,050 1,100 2,000
2010/07/14 1,050 1,090 1,050 1,075 2,200
2010/07/13 1,037 1,037 1,037 1,037 100
2010/07/12 0 0 0 1,090 0
2010/07/09 1,050 1,090 1,050 1,090 1,000
2010/07/08 1,147 1,147 1,090 1,090 1,700
2010/07/07 1,081 1,090 1,042 1,090 500
2010/07/06 1,037 1,051 1,037 1,051 500
2010/07/05 0 0 0 1,095 0
2010/07/02 0 0 0 1,095 0
2010/07/01 1,040 1,095 1,040 1,095 1,400
2010/06/30 1,051 1,051 1,051 1,051 300
2010/06/29 1,076 1,076 1,076 1,076 100
2010/06/28 0 0 0 1,108 0
2010/06/25 1,166 1,166 1,108 1,108 1,000
2010/06/24 0 0 0 1,107 0
2010/06/23 0 0 0 1,107 0
2010/06/22 1,107 1,107 1,107 1,107 300
2010/06/21 1,120 1,150 1,120 1,150 500
2010/06/18 1,077 1,107 1,077 1,100 1,600
2010/06/17 1,166 1,166 1,166 1,166 100
2010/06/16 1,120 1,150 1,120 1,150 900
2010/06/15 1,120 1,150 1,120 1,150 300
2010/06/14 1,138 1,138 1,138 1,138 100
2010/06/11 1,100 1,168 1,100 1,168 4,400
2010/06/10 1,060 1,100 1,060 1,100 700
2010/06/09 0 0 0 1,100 0
2010/06/08 1,053 1,100 1,053 1,100 900
2010/06/07 0 0 0 1,100 0
2010/06/04 1,050 1,100 1,050 1,100 1,600
2010/06/03 1,100 1,100 1,100 1,100 700
2010/06/02 0 0 0 1,061 0
2010/06/01 1,123 1,123 1,061 1,061 700
2010/05/31 1,123 1,123 1,123 1,123 100
2010/05/28 1,156 1,156 1,156 1,156 100
2010/05/27 1,014 1,014 1,006 1,006 300
2010/05/26 1,074 1,074 1,014 1,014 1,100
2010/05/25 1,094 1,094 1,025 1,025 1,400
2010/05/24 0 0 0 1,080 0
2010/05/21 1,079 1,080 1,024 1,080 1,700
2010/05/20 1,090 1,090 1,090 1,090 700
2010/05/19 1,025 1,092 1,025 1,092 1,000
2010/05/18 1,091 1,091 1,051 1,051 600
2010/05/17 1,109 1,109 1,081 1,089 2,800
2010/05/14 1,133 1,133 1,133 1,133 600
2010/05/13 0 0 0 1,200 0
2010/05/12 1,229 1,229 1,200 1,200 8,300
2010/05/11 1,229 1,229 1,140 1,140 900
2010/05/10 1,149 1,159 1,119 1,159 300
2010/05/07 1,109 1,165 1,109 1,165 3,400
2010/05/06 1,151 1,170 1,151 1,170 1,000
2010/04/30 1,188 1,188 1,188 1,188 100
2010/04/28 1,149 1,149 1,149 1,149 100
2010/04/27 1,176 1,178 1,120 1,178 2,000
2010/04/26 1,185 1,192 1,177 1,178 400
2010/04/23 1,187 1,187 1,187 1,187 1,700
2010/04/22 1,120 1,129 1,110 1,129 700
2010/04/21 1,120 1,120 1,120 1,120 600
2010/04/20 1,101 1,117 1,100 1,100 1,400
2010/04/19 1,120 1,120 1,117 1,117 600
2010/04/16 1,100 1,112 1,100 1,112 1,100
2010/04/15 0 0 0 1,100 0
2010/04/14 1,099 1,100 1,099 1,100 400
2010/04/13 1,086 1,086 1,071 1,071 500
2010/04/12 1,099 1,100 1,086 1,086 9,800
2010/04/09 1,085 1,085 1,085 1,085 700
2010/04/08 0 0 0 1,100 0
2010/04/07 0 0 0 1,100 0
2010/04/06 1,100 1,100 1,100 1,100 400
2010/04/05 1,070 1,095 1,070 1,093 500
2010/04/02 1,049 1,050 1,031 1,031 2,900
2010/04/01 1,047 1,047 1,047 1,047 700
2010/03/31 1,090 1,090 1,064 1,064 400
2010/03/29 1,096 1,096 1,096 1,096 200
2010/03/26 1,045 1,045 1,037 1,037 1,600
2010/03/25 1,041 1,050 1,037 1,037 1,800
2010/03/24 1,042 1,043 1,042 1,043 10,600
2010/03/23 1,049 1,049 1,042 1,042 500
2010/03/19 1,040 1,043 1,040 1,040 700
2010/03/18 1,030 1,030 1,022 1,030 900
2010/03/17 1,030 1,030 1,030 1,030 600
2010/03/16 1,030 1,030 1,030 1,030 700
2010/03/15 1,010 1,030 1,010 1,030 1,200
2010/03/11 1,030 1,030 1,029 1,029 600
2010/03/10 1,011 1,033 1,011 1,033 3,100
2010/03/09 1,020 1,020 1,005 1,005 500
2010/03/08 1,019 1,020 1,019 1,020 1,200
2010/03/05 1,020 1,020 1,020 1,020 300
2010/03/04 1,016 1,030 1,016 1,030 500
2010/03/03 1,020 1,023 1,019 1,020 600
2010/03/02 1,029 1,029 1,029 1,029 1,000
2010/03/01 1,043 1,043 1,015 1,015 1,000
2010/02/26 1,024 1,024 1,022 1,022 900
2010/02/25 1,016 1,016 1,014 1,014 1,300
2010/02/24 1,020 1,022 1,015 1,015 400
2010/02/23 1,021 1,021 1,018 1,018 1,000
2010/02/22 1,020 1,030 1,020 1,021 1,100
2010/02/19 1,014 1,032 1,014 1,020 1,200
2010/02/18 1,022 1,035 1,021 1,035 700
2010/02/17 1,057 1,065 1,035 1,052 2,100
2010/02/16 1,095 1,095 1,095 1,095 100
2010/02/15 1,095 1,101 1,095 1,095 1,700
2010/02/12 1,100 1,122 1,100 1,101 2,000
2010/02/09 1,100 1,100 1,100 1,100 600
2010/02/08 1,111 1,111 1,100 1,101 800
2010/02/05 1,114 1,114 1,114 1,114 500
2010/02/04 1,115 1,115 1,115 1,115 100
2010/02/02 1,114 1,114 1,114 1,114 500
2010/02/01 1,115 1,115 1,115 1,115 100
2010/01/29 1,120 1,120 1,115 1,115 500
2010/01/28 1,115 1,115 1,115 1,115 200
2010/01/27 1,128 1,142 1,112 1,112 1,200
2010/01/26 1,140 1,140 1,112 1,112 2,000
2010/01/25 1,110 1,110 1,110 1,110 1,200
2010/01/22 1,110 1,111 1,108 1,108 4,500
2010/01/21 1,112 1,112 1,110 1,110 600
2010/01/20 1,121 1,121 1,111 1,112 2,300
2010/01/19 1,120 1,120 1,111 1,120 1,800
2010/01/18 1,134 1,134 1,121 1,121 600
2010/01/15 1,120 1,120 1,120 1,120 600
2010/01/14 1,139 1,139 1,130 1,130 1,200
2010/01/13 1,121 1,121 1,120 1,120 400
2010/01/12 1,136 1,136 1,121 1,121 1,100
2010/01/08 1,121 1,125 1,120 1,125 1,100
2010/01/07 1,120 1,125 1,112 1,122 3,000
2010/01/06 1,120 1,120 1,119 1,119 500
2010/01/05 1,120 1,120 1,112 1,115 2,900
2010/01/04 1,156 1,156 1,150 1,150 1,700

このページの先頭へ