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 |
---|---|---|---|---|---|
2013/12/30 | 932 | 932 | 920 | 920 | 2,600 |
2013/12/27 | 927 | 927 | 917 | 920 | 1,600 |
2013/12/26 | 923 | 923 | 920 | 920 | 6,000 |
2013/12/25 | 938 | 938 | 922 | 923 | 1,600 |
2013/12/24 | 941 | 941 | 930 | 930 | 24,400 |
2013/12/20 | 931 | 938 | 930 | 938 | 1,900 |
2013/12/19 | 920 | 940 | 914 | 940 | 2,100 |
2013/12/18 | 923 | 923 | 915 | 920 | 4,800 |
2013/12/17 | 932 | 932 | 920 | 921 | 12,700 |
2013/12/16 | 945 | 945 | 932 | 933 | 2,500 |
2013/12/13 | 931 | 931 | 931 | 931 | 100 |
2013/12/12 | 915 | 926 | 915 | 921 | 11,500 |
2013/12/11 | 947 | 947 | 930 | 930 | 8,000 |
2013/12/10 | 950 | 960 | 942 | 951 | 2,700 |
2013/12/09 | 955 | 960 | 947 | 947 | 1,000 |
2013/12/06 | 975 | 975 | 940 | 940 | 1,900 |
2013/12/05 | 950 | 960 | 950 | 960 | 500 |
2013/12/03 | 952 | 962 | 949 | 960 | 16,700 |
2013/12/02 | 968 | 969 | 959 | 959 | 600 |
2013/11/28 | 965 | 965 | 965 | 965 | 500 |
2013/11/27 | 976 | 976 | 960 | 970 | 12,800 |
2013/11/26 | 997 | 997 | 977 | 980 | 2,600 |
2013/11/25 | 1,010 | 1,010 | 999 | 1,000 | 3,300 |
2013/11/22 | 1,016 | 1,020 | 1,010 | 1,013 | 1,100 |
2013/11/21 | 1,020 | 1,030 | 1,002 | 1,030 | 2,200 |
2013/11/19 | 999 | 1,002 | 999 | 1,002 | 900 |
2013/11/18 | 989 | 996 | 989 | 996 | 700 |
2013/11/15 | 986 | 994 | 986 | 989 | 1,100 |
2013/11/14 | 990 | 1,007 | 990 | 995 | 15,400 |
2013/11/13 | 1,005 | 1,005 | 991 | 994 | 2,500 |
2013/11/12 | 1,025 | 1,035 | 1,025 | 1,035 | 2,300 |
2013/11/11 | 990 | 1,028 | 990 | 1,022 | 3,000 |
2013/11/07 | 986 | 999 | 980 | 990 | 1,100 |
2013/11/06 | 1,010 | 1,010 | 982 | 998 | 1,900 |
2013/11/01 | 1,030 | 1,030 | 1,000 | 1,020 | 1,900 |
2013/10/31 | 992 | 1,030 | 990 | 1,030 | 6,900 |
2013/10/30 | 970 | 1,014 | 970 | 1,012 | 8,800 |
2013/10/29 | 950 | 960 | 950 | 960 | 1,500 |
2013/10/28 | 945 | 950 | 945 | 950 | 4,100 |
2013/10/25 | 947 | 947 | 920 | 920 | 800 |
2013/10/24 | 920 | 920 | 920 | 920 | 100 |
2013/10/23 | 939 | 940 | 905 | 905 | 3,400 |
2013/10/21 | 912 | 930 | 911 | 912 | 2,600 |
2013/10/18 | 930 | 930 | 930 | 930 | 500 |
2013/10/17 | 922 | 922 | 922 | 922 | 100 |
2013/10/16 | 920 | 925 | 905 | 925 | 1,400 |
2013/10/15 | 914 | 920 | 913 | 920 | 2,900 |
2013/10/11 | 905 | 905 | 905 | 905 | 300 |
2013/10/10 | 896 | 906 | 896 | 905 | 700 |
2013/10/09 | 915 | 915 | 896 | 896 | 1,000 |
2013/10/08 | 875 | 891 | 875 | 890 | 800 |
2013/10/07 | 916 | 917 | 890 | 890 | 1,900 |
2013/10/04 | 898 | 945 | 898 | 915 | 5,800 |
2013/10/03 | 889 | 905 | 884 | 900 | 5,500 |
2013/10/02 | 853 | 899 | 853 | 884 | 3,300 |
2013/10/01 | 842 | 860 | 842 | 850 | 1,200 |
2013/09/30 | 846 | 846 | 842 | 842 | 600 |
2013/09/27 | 845 | 846 | 845 | 846 | 400 |
2013/09/26 | 847 | 858 | 847 | 852 | 800 |
2013/09/25 | 858 | 858 | 847 | 847 | 600 |
2013/09/24 | 845 | 850 | 845 | 850 | 1,000 |
2013/09/20 | 840 | 854 | 840 | 845 | 600 |
2013/09/19 | 837 | 838 | 836 | 838 | 700 |
2013/09/18 | 840 | 848 | 837 | 848 | 900 |
2013/09/17 | 846 | 846 | 846 | 846 | 200 |
2013/09/13 | 832 | 847 | 832 | 836 | 900 |
2013/09/12 | 827 | 830 | 827 | 830 | 300 |
2013/09/11 | 827 | 834 | 827 | 828 | 500 |
2013/09/10 | 819 | 832 | 819 | 823 | 700 |
2013/09/09 | 820 | 830 | 820 | 821 | 800 |
2013/09/06 | 814 | 816 | 814 | 816 | 1,200 |
2013/09/05 | 810 | 831 | 810 | 820 | 700 |
2013/09/04 | 820 | 839 | 805 | 839 | 1,400 |
2013/09/03 | 820 | 832 | 812 | 823 | 1,600 |
2013/09/02 | 821 | 821 | 815 | 821 | 900 |
2013/08/30 | 824 | 824 | 821 | 822 | 1,100 |
2013/08/29 | 822 | 826 | 822 | 825 | 500 |
2013/08/28 | 825 | 826 | 825 | 826 | 900 |
2013/08/27 | 837 | 837 | 836 | 836 | 400 |
2013/08/26 | 857 | 857 | 837 | 838 | 1,400 |
2013/08/23 | 836 | 883 | 836 | 837 | 2,800 |
2013/08/22 | 835 | 838 | 835 | 836 | 700 |
2013/08/21 | 839 | 842 | 839 | 841 | 700 |
2013/08/20 | 838 | 853 | 838 | 840 | 900 |
2013/08/19 | 855 | 855 | 850 | 850 | 500 |
2013/08/16 | 855 | 856 | 855 | 855 | 600 |
2013/08/15 | 854 | 858 | 852 | 852 | 1,100 |
2013/08/14 | 851 | 859 | 851 | 859 | 500 |
2013/08/13 | 853 | 860 | 853 | 855 | 500 |
2013/08/12 | 857 | 870 | 857 | 861 | 1,800 |
2013/08/09 | 865 | 866 | 860 | 863 | 2,600 |
2013/08/08 | 877 | 883 | 877 | 880 | 700 |
2013/08/07 | 880 | 891 | 870 | 877 | 8,300 |
2013/08/06 | 904 | 910 | 904 | 910 | 1,100 |
2013/08/05 | 901 | 906 | 901 | 905 | 1,100 |
2013/08/02 | 903 | 910 | 903 | 905 | 1,200 |
2013/08/01 | 902 | 904 | 902 | 904 | 600 |
2013/07/31 | 903 | 905 | 902 | 905 | 500 |
2013/07/30 | 902 | 910 | 902 | 910 | 700 |
2013/07/29 | 901 | 915 | 900 | 905 | 1,400 |
2013/07/26 | 923 | 923 | 900 | 910 | 3,900 |
2013/07/25 | 923 | 925 | 923 | 925 | 700 |
2013/07/24 | 930 | 933 | 921 | 921 | 1,100 |
2013/07/23 | 935 | 1,000 | 930 | 933 | 4,200 |
2013/07/22 | 927 | 940 | 920 | 940 | 1,400 |
2013/07/19 | 888 | 900 | 888 | 897 | 3,100 |
2013/07/18 | 888 | 888 | 888 | 888 | 500 |
2013/07/17 | 905 | 905 | 876 | 888 | 2,400 |
2013/07/16 | 907 | 907 | 907 | 907 | 700 |
2013/07/12 | 934 | 937 | 934 | 937 | 1,100 |
2013/07/11 | 915 | 915 | 915 | 915 | 500 |
2013/07/10 | 915 | 915 | 915 | 915 | 500 |
2013/07/09 | 910 | 910 | 910 | 910 | 1,000 |
2013/07/08 | 910 | 915 | 910 | 910 | 1,800 |
2013/07/05 | 890 | 890 | 877 | 888 | 2,100 |
2013/07/04 | 900 | 900 | 885 | 890 | 14,500 |
2013/07/03 | 874 | 875 | 860 | 865 | 11,500 |
2013/07/02 | 859 | 859 | 859 | 859 | 100 |
2013/07/01 | 836 | 856 | 820 | 856 | 1,000 |
2013/06/28 | 862 | 862 | 858 | 862 | 500 |
2013/06/27 | 820 | 850 | 820 | 850 | 1,100 |
2013/06/26 | 851 | 851 | 850 | 850 | 300 |
2013/06/25 | 857 | 857 | 855 | 855 | 1,000 |
2013/06/24 | 872 | 872 | 872 | 872 | 200 |
2013/06/21 | 860 | 860 | 851 | 851 | 800 |
2013/06/20 | 871 | 871 | 870 | 870 | 300 |
2013/06/19 | 870 | 876 | 870 | 873 | 300 |
2013/06/18 | 873 | 873 | 872 | 873 | 300 |
2013/06/17 | 875 | 895 | 875 | 895 | 1,000 |
2013/06/14 | 863 | 875 | 863 | 875 | 300 |
2013/06/13 | 880 | 880 | 880 | 880 | 400 |
2013/06/12 | 877 | 899 | 877 | 899 | 600 |
2013/06/11 | 864 | 875 | 864 | 875 | 300 |
2013/06/10 | 877 | 877 | 877 | 877 | 100 |
2013/06/07 | 900 | 900 | 850 | 855 | 4,000 |
2013/06/06 | 896 | 900 | 895 | 895 | 1,500 |
2013/06/05 | 875 | 920 | 875 | 910 | 1,400 |
2013/06/04 | 840 | 850 | 833 | 850 | 2,700 |
2013/06/03 | 873 | 873 | 863 | 867 | 1,600 |
2013/05/31 | 880 | 880 | 880 | 880 | 500 |
2013/05/30 | 895 | 895 | 871 | 871 | 2,700 |
2013/05/29 | 872 | 901 | 872 | 898 | 1,200 |
2013/05/28 | 906 | 910 | 871 | 882 | 3,900 |
2013/05/27 | 918 | 918 | 900 | 906 | 4,400 |
2013/05/24 | 940 | 955 | 921 | 955 | 3,400 |
2013/05/23 | 972 | 990 | 941 | 955 | 3,800 |
2013/05/22 | 985 | 1,000 | 972 | 999 | 5,100 |
2013/05/21 | 996 | 996 | 970 | 970 | 1,000 |
2013/05/20 | 997 | 997 | 956 | 972 | 1,100 |
2013/05/17 | 950 | 980 | 905 | 950 | 6,100 |
2013/05/16 | 1,033 | 1,040 | 960 | 960 | 8,700 |
2013/05/15 | 1,093 | 1,093 | 1,063 | 1,063 | 5,700 |
2013/05/14 | 1,052 | 1,133 | 1,052 | 1,063 | 15,000 |
2013/05/13 | 999 | 1,000 | 976 | 983 | 3,000 |
2013/05/10 | 999 | 1,000 | 976 | 985 | 4,500 |
2013/05/09 | 990 | 1,030 | 976 | 998 | 6,400 |
2013/05/08 | 1,010 | 1,038 | 952 | 983 | 16,000 |
2013/05/07 | 897 | 967 | 870 | 939 | 16,200 |
2013/05/02 | 824 | 840 | 818 | 818 | 1,600 |
2013/05/01 | 830 | 830 | 817 | 817 | 600 |
2013/04/30 | 840 | 840 | 825 | 825 | 1,700 |
2013/04/26 | 824 | 824 | 807 | 807 | 1,600 |
2013/04/25 | 809 | 815 | 801 | 815 | 1,700 |
2013/04/24 | 815 | 820 | 802 | 805 | 1,500 |
2013/04/23 | 819 | 820 | 808 | 808 | 600 |
2013/04/22 | 806 | 817 | 806 | 817 | 600 |
2013/04/19 | 800 | 800 | 796 | 800 | 1,300 |
2013/04/18 | 791 | 791 | 791 | 791 | 800 |
2013/04/17 | 818 | 820 | 802 | 802 | 2,500 |
2013/04/16 | 795 | 800 | 795 | 796 | 700 |
2013/04/12 | 811 | 811 | 785 | 785 | 2,700 |
2013/04/11 | 820 | 829 | 810 | 811 | 1,100 |
2013/04/10 | 819 | 824 | 800 | 824 | 900 |
2013/04/09 | 790 | 810 | 780 | 804 | 3,500 |
2013/04/08 | 776 | 780 | 765 | 768 | 3,400 |
2013/04/05 | 765 | 766 | 762 | 765 | 1,500 |
2013/04/04 | 741 | 763 | 741 | 763 | 200 |
2013/04/03 | 740 | 740 | 740 | 740 | 100 |
2013/04/02 | 745 | 745 | 745 | 745 | 200 |
2013/04/01 | 761 | 764 | 745 | 759 | 3,100 |
2013/03/29 | 775 | 775 | 770 | 770 | 500 |
2013/03/28 | 765 | 770 | 765 | 770 | 4,700 |
2013/03/27 | 764 | 780 | 763 | 780 | 3,700 |
2013/03/26 | 763 | 763 | 763 | 763 | 100 |
2013/03/25 | 759 | 775 | 756 | 775 | 4,600 |
2013/03/22 | 760 | 760 | 750 | 750 | 200 |
2013/03/21 | 760 | 760 | 751 | 760 | 400 |
2013/03/19 | 739 | 760 | 739 | 758 | 4,300 |
2013/03/18 | 739 | 739 | 739 | 739 | 700 |
2013/03/15 | 735 | 739 | 731 | 739 | 1,900 |
2013/03/13 | 731 | 731 | 731 | 731 | 100 |
2013/03/12 | 739 | 739 | 732 | 732 | 3,200 |
2013/03/11 | 739 | 739 | 730 | 739 | 600 |
2013/03/08 | 726 | 726 | 726 | 726 | 200 |
2013/03/07 | 750 | 750 | 725 | 726 | 6,700 |
2013/03/06 | 733 | 740 | 733 | 740 | 4,200 |
2013/03/05 | 716 | 725 | 716 | 725 | 6,200 |
2013/03/04 | 716 | 722 | 716 | 716 | 1,400 |
2013/03/01 | 725 | 725 | 725 | 725 | 300 |
2013/02/28 | 720 | 720 | 720 | 720 | 600 |
2013/02/27 | 720 | 720 | 720 | 720 | 200 |
2013/02/26 | 725 | 725 | 725 | 725 | 200 |
2013/02/25 | 725 | 725 | 725 | 725 | 1,300 |
2013/02/22 | 725 | 725 | 725 | 725 | 1,700 |
2013/02/21 | 725 | 725 | 724 | 725 | 2,000 |
2013/02/20 | 707 | 721 | 707 | 721 | 5,600 |
2013/02/19 | 705 | 705 | 703 | 705 | 3,500 |
2013/02/18 | 709 | 712 | 703 | 703 | 5,400 |
2013/02/15 | 711 | 711 | 710 | 710 | 8,700 |
2013/02/14 | 707 | 711 | 707 | 711 | 6,300 |
2013/02/13 | 711 | 711 | 711 | 711 | 200 |
2013/02/12 | 711 | 711 | 711 | 711 | 3,000 |
2013/02/08 | 720 | 720 | 711 | 711 | 1,400 |
2013/02/07 | 725 | 725 | 722 | 722 | 600 |
2013/02/05 | 732 | 732 | 730 | 730 | 300 |
2013/02/04 | 736 | 736 | 736 | 736 | 100 |
2013/02/01 | 736 | 736 | 736 | 736 | 200 |
2013/01/31 | 727 | 727 | 727 | 727 | 100 |
2013/01/30 | 727 | 734 | 727 | 734 | 1,100 |
2013/01/28 | 734 | 734 | 727 | 727 | 400 |
2013/01/25 | 734 | 734 | 734 | 734 | 600 |
2013/01/24 | 718 | 718 | 718 | 718 | 200 |
2013/01/23 | 719 | 719 | 719 | 719 | 200 |
2013/01/22 | 734 | 734 | 734 | 734 | 300 |
2013/01/21 | 734 | 734 | 734 | 734 | 200 |
2013/01/17 | 722 | 722 | 722 | 722 | 500 |
2013/01/16 | 726 | 726 | 726 | 726 | 100 |
2013/01/15 | 734 | 734 | 734 | 734 | 600 |
2013/01/11 | 720 | 721 | 719 | 719 | 1,400 |
2013/01/10 | 720 | 720 | 719 | 719 | 900 |
2013/01/09 | 718 | 718 | 714 | 716 | 300 |
2013/01/08 | 720 | 720 | 720 | 720 | 200 |
2013/01/07 | 739 | 739 | 724 | 724 | 500 |
2013/01/04 | 724 | 730 | 720 | 730 | 4,300 |