7314 (株)小田原機器 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,027 | 1,027 | 1,013 | 1,023 | 1,500 | 1,023 |
| 2025-07-02 | 1,020 | 1,030 | 1,012 | 1,025 | 1,400 | 1,025 |
| 2025-07-01 | 1,011 | 1,015 | 1,011 | 1,014 | 800 | 1,014 |
| 2025-06-30 | 1,012 | 1,014 | 1,009 | 1,014 | 1,900 | 1,014 |
| 2025-06-27 | 1,008 | 1,012 | 1,004 | 1,012 | 1,100 | 1,012 |
| 2025-06-26 | 1,008 | 1,014 | 1,008 | 1,014 | 800 | 1,014 |
| 2025-06-25 | 1,010 | 1,014 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2025-06-24 | 1,015 | 1,015 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2025-06-23 | 1,013 | 1,013 | 1,011 | 1,013 | 900 | 1,013 |
| 2025-06-20 | 1,026 | 1,026 | 1,010 | 1,013 | 1,300 | 1,013 |
| 2025-06-19 | 1,012 | 1,019 | 1,000 | 1,019 | 4,900 | 1,019 |
| 2025-06-18 | 1,012 | 1,013 | 1,010 | 1,010 | 500 | 1,010 |
| 2025-06-17 | 1,010 | 1,015 | 1,009 | 1,009 | 1,600 | 1,009 |
| 2025-06-16 | 1,015 | 1,019 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2025-06-13 | 1,013 | 1,020 | 1,013 | 1,015 | 1,600 | 1,015 |
| 2025-06-12 | 1,010 | 1,024 | 1,006 | 1,013 | 3,600 | 1,013 |
| 2025-06-11 | 1,020 | 1,020 | 1,009 | 1,009 | 3,000 | 1,009 |
| 2025-06-10 | 1,019 | 1,019 | 1,015 | 1,018 | 1,100 | 1,018 |
| 2025-06-09 | 1,013 | 1,019 | 1,013 | 1,019 | 1,800 | 1,019 |
| 2025-06-06 | 1,013 | 1,014 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2025-06-05 | 1,025 | 1,025 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2025-06-04 | 1,014 | 1,020 | 1,014 | 1,014 | 700 | 1,014 |
| 2025-06-03 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2025-06-02 | 1,016 | 1,023 | 1,014 | 1,014 | 800 | 1,014 |
| 2025-05-30 | 1,013 | 1,020 | 1,012 | 1,012 | 1,700 | 1,012 |
| 2025-05-29 | 1,013 | 1,025 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2025-05-28 | 1,024 | 1,024 | 1,013 | 1,013 | 800 | 1,013 |
| 2025-05-27 | 1,015 | 1,029 | 1,012 | 1,028 | 1,300 | 1,028 |
| 2025-05-26 | 1,015 | 1,015 | 1,010 | 1,010 | 900 | 1,010 |
| 2025-05-23 | 1,010 | 1,022 | 1,010 | 1,013 | 1,500 | 1,013 |
| 2025-05-22 | 1,025 | 1,025 | 1,010 | 1,010 | 900 | 1,010 |
| 2025-05-21 | 1,016 | 1,027 | 1,013 | 1,027 | 1,400 | 1,027 |
| 2025-05-20 | 1,026 | 1,029 | 1,017 | 1,017 | 1,400 | 1,017 |
| 2025-05-19 | 1,010 | 1,022 | 1,009 | 1,022 | 1,600 | 1,022 |
| 2025-05-16 | 1,018 | 1,025 | 1,008 | 1,008 | 2,500 | 1,008 |
| 2025-05-15 | 1,020 | 1,020 | 1,018 | 1,018 | 700 | 1,018 |
| 2025-05-14 | 1,037 | 1,037 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2025-05-13 | 1,031 | 1,043 | 1,027 | 1,030 | 3,800 | 1,030 |
| 2025-05-12 | 1,035 | 1,043 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2025-05-09 | 1,041 | 1,043 | 1,034 | 1,034 | 1,800 | 1,034 |
| 2025-05-08 | 1,019 | 1,044 | 1,019 | 1,036 | 1,100 | 1,036 |
| 2025-05-07 | 1,008 | 1,088 | 1,005 | 1,018 | 46,400 | 1,018 |
| 2025-05-02 | 1,011 | 1,016 | 1,008 | 1,008 | 2,300 | 1,008 |
| 2025-05-01 | 1,011 | 1,017 | 1,002 | 1,011 | 6,400 | 1,011 |
| 2025-04-30 | 1,034 | 1,311 | 1,010 | 1,011 | 161,300 | 1,011 |
| 2025-04-28 | 1,029 | 1,029 | 1,010 | 1,020 | 2,900 | 1,020 |
| 2025-04-25 | 1,007 | 1,007 | 1,004 | 1,007 | 2,100 | 1,007 |
| 2025-04-24 | 1,003 | 1,003 | 998 | 1,003 | 1,000 | 1,003 |
| 2025-04-23 | 1,005 | 1,005 | 999 | 999 | 1,200 | 999 |
| 2025-04-22 | 1,014 | 1,014 | 999 | 999 | 2,100 | 999 |
| 2025-04-21 | 994 | 1,031 | 980 | 999 | 10,200 | 999 |
| 2025-04-18 | 981 | 995 | 979 | 995 | 1,900 | 995 |
| 2025-04-17 | 995 | 1,042 | 974 | 981 | 86,000 | 981 |
| 2025-04-16 | 996 | 996 | 985 | 988 | 900 | 988 |
| 2025-04-15 | 979 | 990 | 979 | 990 | 1,800 | 990 |
| 2025-04-14 | 970 | 977 | 970 | 976 | 2,500 | 976 |
| 2025-04-11 | 976 | 976 | 968 | 970 | 1,100 | 970 |
| 2025-04-10 | 965 | 980 | 965 | 977 | 3,700 | 977 |
| 2025-04-09 | 957 | 960 | 952 | 952 | 2,400 | 952 |
| 2025-04-08 | 936 | 959 | 936 | 955 | 3,600 | 955 |
| 2025-04-07 | 955 | 955 | 925 | 930 | 9,800 | 930 |
| 2025-04-04 | 995 | 996 | 991 | 993 | 4,900 | 993 |
| 2025-04-03 | 999 | 999 | 995 | 995 | 6,100 | 995 |
| 2025-04-02 | 1,002 | 1,005 | 999 | 999 | 5,800 | 999 |
| 2025-04-01 | 1,005 | 1,010 | 1,003 | 1,006 | 1,800 | 1,006 |
| 2025-03-31 | 1,000 | 1,003 | 1,000 | 1,003 | 3,400 | 1,003 |
| 2025-03-28 | 1,004 | 1,005 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2025-03-27 | 1,002 | 1,003 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2025-03-26 | 1,003 | 1,003 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2025-03-25 | 1,003 | 1,003 | 1,000 | 1,001 | 2,600 | 1,001 |
| 2025-03-24 | 1,004 | 1,004 | 1,001 | 1,002 | 1,400 | 1,002 |
| 2025-03-21 | 1,003 | 1,005 | 1,003 | 1,003 | 2,700 | 1,003 |
| 2025-03-19 | 1,008 | 1,008 | 1,004 | 1,004 | 2,200 | 1,004 |
| 2025-03-18 | 1,000 | 1,005 | 1,000 | 1,005 | 1,900 | 1,005 |
| 2025-03-17 | 1,000 | 1,003 | 999 | 1,000 | 2,400 | 1,000 |
| 2025-03-14 | 1,000 | 1,003 | 999 | 1,000 | 1,700 | 1,000 |
| 2025-03-13 | 1,001 | 1,004 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2025-03-12 | 1,003 | 1,004 | 1,000 | 1,004 | 1,000 | 1,004 |
| 2025-03-11 | 1,000 | 1,004 | 999 | 999 | 2,900 | 999 |
| 2025-03-10 | 1,001 | 1,004 | 999 | 1,003 | 1,700 | 1,003 |
| 2025-03-07 | 1,001 | 1,001 | 999 | 999 | 2,600 | 999 |
| 2025-03-06 | 1,002 | 1,002 | 999 | 1,000 | 2,600 | 1,000 |
| 2025-03-05 | 1,003 | 1,003 | 999 | 999 | 2,700 | 999 |
| 2025-03-04 | 1,005 | 1,005 | 994 | 999 | 14,500 | 999 |
| 2025-03-03 | 1,020 | 1,020 | 1,006 | 1,006 | 2,300 | 1,006 |
| 2025-02-28 | 1,009 | 1,010 | 1,002 | 1,004 | 3,400 | 1,004 |
| 2025-02-27 | 1,022 | 1,022 | 1,001 | 1,009 | 7,800 | 1,009 |
| 2025-02-26 | 1,016 | 1,024 | 1,007 | 1,024 | 5,000 | 1,024 |
| 2025-02-25 | 1,011 | 1,035 | 1,011 | 1,016 | 3,600 | 1,016 |
| 2025-02-21 | 1,015 | 1,031 | 1,013 | 1,020 | 3,400 | 1,020 |
| 2025-02-20 | 1,012 | 1,028 | 1,012 | 1,015 | 7,200 | 1,015 |
| 2025-02-19 | 1,015 | 1,024 | 1,013 | 1,013 | 3,400 | 1,013 |
| 2025-02-18 | 1,018 | 1,027 | 1,011 | 1,011 | 5,000 | 1,011 |
| 2025-02-17 | 1,025 | 1,025 | 1,002 | 1,016 | 16,300 | 1,016 |
| 2025-02-14 | 1,078 | 1,078 | 1,025 | 1,025 | 26,000 | 1,025 |
| 2025-02-13 | 1,145 | 1,170 | 1,080 | 1,080 | 25,500 | 1,080 |
| 2025-02-12 | 1,128 | 1,134 | 1,118 | 1,134 | 8,100 | 1,134 |
| 2025-02-10 | 1,120 | 1,128 | 1,116 | 1,128 | 3,800 | 1,128 |
| 2025-02-07 | 1,115 | 1,120 | 1,112 | 1,120 | 1,300 | 1,120 |
| 2025-02-06 | 1,117 | 1,123 | 1,116 | 1,116 | 900 | 1,116 |
| 2025-02-05 | 1,122 | 1,122 | 1,112 | 1,112 | 900 | 1,112 |
| 2025-02-04 | 1,111 | 1,124 | 1,109 | 1,122 | 2,200 | 1,122 |
| 2025-02-03 | 1,118 | 1,118 | 1,110 | 1,110 | 2,300 | 1,110 |
| 2025-01-31 | 1,121 | 1,125 | 1,110 | 1,120 | 2,700 | 1,120 |
| 2025-01-30 | 1,130 | 1,130 | 1,122 | 1,122 | 1,700 | 1,122 |
| 2025-01-29 | 1,142 | 1,142 | 1,123 | 1,131 | 2,300 | 1,131 |
| 2025-01-28 | 1,127 | 1,127 | 1,118 | 1,127 | 2,100 | 1,127 |
| 2025-01-27 | 1,133 | 1,133 | 1,125 | 1,127 | 1,400 | 1,127 |
| 2025-01-24 | 1,114 | 1,133 | 1,112 | 1,124 | 2,400 | 1,124 |
| 2025-01-23 | 1,111 | 1,121 | 1,110 | 1,114 | 2,200 | 1,114 |
| 2025-01-22 | 1,110 | 1,123 | 1,110 | 1,111 | 6,700 | 1,111 |
| 2025-01-21 | 1,140 | 1,145 | 1,117 | 1,132 | 3,300 | 1,132 |
| 2025-01-20 | 1,136 | 1,144 | 1,136 | 1,139 | 1,200 | 1,139 |
| 2025-01-17 | 1,152 | 1,152 | 1,132 | 1,134 | 2,800 | 1,134 |
| 2025-01-16 | 1,126 | 1,155 | 1,126 | 1,152 | 5,800 | 1,152 |
| 2025-01-15 | 1,098 | 1,120 | 1,098 | 1,115 | 3,600 | 1,115 |
| 2025-01-14 | 1,102 | 1,102 | 1,077 | 1,094 | 7,100 | 1,094 |
| 2025-01-10 | 1,117 | 1,125 | 1,106 | 1,116 | 4,100 | 1,116 |
| 2025-01-09 | 1,142 | 1,142 | 1,122 | 1,122 | 2,900 | 1,122 |
| 2025-01-08 | 1,147 | 1,147 | 1,136 | 1,136 | 6,200 | 1,136 |
| 2025-01-07 | 1,196 | 1,199 | 1,153 | 1,156 | 13,300 | 1,156 |
| 2025-01-06 | 1,220 | 1,220 | 1,189 | 1,195 | 12,800 | 1,195 |
分割・併合履歴 ： [2016-06-28]1株→2株