7314 (株)小田原機器 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,170 | 1,170 | 1,162 | 1,162 | 700 | 581 |
| 2009-12-29 | 1,200 | 1,200 | 1,175 | 1,175 | 1,700 | 587.50 |
| 2009-12-28 | 1,224 | 1,224 | 1,180 | 1,180 | 2,100 | 590 |
| 2009-12-25 | 1,230 | 1,230 | 1,160 | 1,200 | 4,400 | 600 |
| 2009-12-24 | 1,199 | 1,199 | 1,188 | 1,199 | 1,400 | 599.50 |
| 2009-12-22 | 1,186 | 1,200 | 1,185 | 1,185 | 18,600 | 592.50 |
| 2009-12-21 | 1,210 | 1,230 | 1,180 | 1,180 | 4,500 | 590 |
| 2009-12-18 | 1,200 | 1,210 | 1,198 | 1,210 | 700 | 605 |
| 2009-12-17 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 595.50 |
| 2009-12-16 | 1,212 | 1,212 | 1,181 | 1,185 | 1,800 | 592.50 |
| 2009-12-15 | 1,201 | 1,252 | 1,201 | 1,252 | 300 | 626 |
| 2009-12-14 | 1,201 | 1,204 | 1,201 | 1,202 | 500 | 601 |
| 2009-12-11 | 1,235 | 1,235 | 1,200 | 1,200 | 900 | 600 |
| 2009-12-10 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 617.50 |
| 2009-12-09 | 1,270 | 1,278 | 1,234 | 1,234 | 1,600 | 617 |
| 2009-12-08 | 1,277 | 1,277 | 1,231 | 1,231 | 1,200 | 615.50 |
| 2009-12-07 | 1,282 | 1,282 | 1,224 | 1,224 | 1,200 | 612 |
| 2009-12-04 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 631 |
| 2009-12-01 | 1,220 | 1,262 | 1,220 | 1,262 | 300 | 631 |
| 2009-11-30 | 1,220 | 1,250 | 1,210 | 1,250 | 900 | 625 |
| 2009-11-27 | 1,289 | 1,289 | 1,289 | 1,289 | 1,100 | 644.50 |
| 2009-11-26 | 1,270 | 1,270 | 1,240 | 1,270 | 1,400 | 635 |
| 2009-11-25 | 1,260 | 1,260 | 1,230 | 1,250 | 1,400 | 625 |
| 2009-11-24 | 1,240 | 1,240 | 1,215 | 1,240 | 1,500 | 620 |
| 2009-11-20 | 1,250 | 1,250 | 1,221 | 1,250 | 1,900 | 625 |
| 2009-11-19 | 1,260 | 1,270 | 1,240 | 1,270 | 600 | 635 |
| 2009-11-18 | 1,270 | 1,270 | 1,260 | 1,260 | 400 | 630 |
| 2009-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2009-11-16 | 1,270 | 1,270 | 1,250 | 1,270 | 1,100 | 635 |
| 2009-11-13 | 1,270 | 1,270 | 1,211 | 1,270 | 2,000 | 635 |
| 2009-11-12 | 1,286 | 1,286 | 1,280 | 1,280 | 700 | 640 |
| 2009-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2009-11-10 | 1,282 | 1,300 | 1,282 | 1,300 | 200 | 650 |
| 2009-11-09 | 1,310 | 1,310 | 1,300 | 1,300 | 1,400 | 650 |
| 2009-11-06 | 1,310 | 1,310 | 1,305 | 1,305 | 1,200 | 652.50 |
| 2009-11-05 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 655 |
| 2009-11-02 | 1,303 | 1,303 | 1,303 | 1,303 | 300 | 651.50 |
| 2009-10-30 | 1,333 | 1,351 | 1,330 | 1,330 | 1,400 | 665 |
| 2009-10-29 | 1,330 | 1,335 | 1,330 | 1,335 | 300 | 667.50 |
| 2009-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
| 2009-10-27 | 1,400 | 1,400 | 1,398 | 1,398 | 1,200 | 699 |
| 2009-10-26 | 1,384 | 1,384 | 1,384 | 1,384 | 1,300 | 692 |
| 2009-10-23 | 1,359 | 1,359 | 1,346 | 1,346 | 2,400 | 673 |
| 2009-10-22 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 665 |
| 2009-10-21 | 1,306 | 1,330 | 1,306 | 1,330 | 400 | 665 |
| 2009-10-20 | 1,308 | 1,308 | 1,302 | 1,306 | 1,000 | 653 |
| 2009-10-19 | 1,320 | 1,320 | 1,300 | 1,306 | 1,100 | 653 |
| 2009-10-16 | 1,321 | 1,321 | 1,316 | 1,316 | 600 | 658 |
| 2009-10-15 | 1,330 | 1,360 | 1,320 | 1,321 | 2,200 | 660.50 |
| 2009-10-14 | 1,355 | 1,355 | 1,330 | 1,330 | 900 | 665 |
| 2009-10-13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 675 |
| 2009-10-08 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 662.50 |
| 2009-10-07 | 1,320 | 1,327 | 1,306 | 1,327 | 1,500 | 663.50 |
| 2009-10-06 | 1,320 | 1,333 | 1,310 | 1,310 | 1,200 | 655 |
| 2009-10-05 | 1,344 | 1,344 | 1,333 | 1,333 | 300 | 666.50 |
| 2009-10-02 | 1,355 | 1,360 | 1,344 | 1,344 | 4,300 | 672 |
| 2009-10-01 | 1,370 | 1,371 | 1,370 | 1,371 | 200 | 685.50 |
| 2009-09-30 | 1,387 | 1,395 | 1,351 | 1,370 | 1,900 | 685 |
| 2009-09-29 | 1,400 | 1,400 | 1,368 | 1,387 | 2,400 | 693.50 |
| 2009-09-28 | 1,395 | 1,395 | 1,395 | 1,395 | 1,700 | 697.50 |
| 2009-09-25 | 1,375 | 1,375 | 1,375 | 1,375 | 1,700 | 687.50 |
| 2009-09-24 | 1,400 | 1,400 | 1,355 | 1,355 | 1,100 | 677.50 |
| 2009-09-18 | 1,400 | 1,400 | 1,390 | 1,390 | 400 | 695 |
| 2009-09-17 | 1,405 | 1,405 | 1,383 | 1,383 | 1,100 | 691.50 |
| 2009-09-16 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 705 |
| 2009-09-15 | 1,388 | 1,410 | 1,385 | 1,405 | 2,000 | 702.50 |
| 2009-09-14 | 1,400 | 1,400 | 1,386 | 1,386 | 2,600 | 693 |
| 2009-09-11 | 1,400 | 1,400 | 1,393 | 1,400 | 500 | 700 |
| 2009-09-10 | 1,400 | 1,420 | 1,391 | 1,400 | 900 | 700 |
| 2009-09-09 | 1,404 | 1,404 | 1,390 | 1,400 | 3,300 | 700 |
| 2009-09-08 | 1,404 | 1,404 | 1,404 | 1,404 | 300 | 702 |
| 2009-09-07 | 1,403 | 1,403 | 1,403 | 1,403 | 500 | 701.50 |
| 2009-09-04 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 701 |
| 2009-09-03 | 1,402 | 1,402 | 1,401 | 1,402 | 800 | 701 |
| 2009-09-02 | 1,410 | 1,410 | 1,402 | 1,402 | 400 | 701 |
| 2009-09-01 | 1,410 | 1,420 | 1,410 | 1,410 | 4,100 | 705 |
| 2009-08-31 | 1,419 | 1,419 | 1,405 | 1,414 | 500 | 707 |
| 2009-08-28 | 1,409 | 1,426 | 1,403 | 1,420 | 5,700 | 710 |
| 2009-08-27 | 1,450 | 1,460 | 1,406 | 1,406 | 3,200 | 703 |
| 2009-08-26 | 1,440 | 1,440 | 1,402 | 1,415 | 3,900 | 707.50 |
| 2009-08-25 | 1,420 | 1,421 | 1,400 | 1,400 | 2,200 | 700 |
| 2009-08-24 | 1,409 | 1,410 | 1,400 | 1,400 | 1,000 | 700 |
| 2009-08-21 | 1,423 | 1,423 | 1,410 | 1,410 | 400 | 705 |
| 2009-08-20 | 1,417 | 1,417 | 1,384 | 1,384 | 500 | 692 |
| 2009-08-19 | 1,425 | 1,425 | 1,405 | 1,417 | 1,900 | 708.50 |
| 2009-08-18 | 1,369 | 1,405 | 1,369 | 1,405 | 2,800 | 702.50 |
| 2009-08-17 | 1,401 | 1,421 | 1,366 | 1,369 | 2,300 | 684.50 |
| 2009-08-14 | 1,400 | 1,400 | 1,391 | 1,396 | 900 | 698 |
| 2009-08-13 | 1,420 | 1,432 | 1,415 | 1,415 | 1,000 | 707.50 |
| 2009-08-12 | 1,406 | 1,417 | 1,361 | 1,417 | 1,700 | 708.50 |
| 2009-08-11 | 1,353 | 1,406 | 1,351 | 1,406 | 5,500 | 703 |
| 2009-08-10 | 1,407 | 1,410 | 1,362 | 1,372 | 7,800 | 686 |
| 2009-08-07 | 1,450 | 1,450 | 1,402 | 1,426 | 5,600 | 713 |
| 2009-08-06 | 1,435 | 1,455 | 1,426 | 1,455 | 4,000 | 727.50 |
| 2009-08-05 | 1,460 | 1,470 | 1,450 | 1,455 | 4,500 | 727.50 |
| 2009-08-04 | 1,500 | 1,508 | 1,470 | 1,470 | 7,500 | 735 |
| 2009-08-03 | 1,500 | 1,525 | 1,453 | 1,500 | 19,800 | 750 |
| 2009-07-31 | 1,701 | 1,710 | 1,680 | 1,710 | 2,300 | 855 |
| 2009-07-30 | 1,696 | 1,700 | 1,696 | 1,700 | 200 | 850 |
| 2009-07-29 | 1,733 | 1,733 | 1,705 | 1,705 | 1,500 | 852.50 |
| 2009-07-28 | 1,744 | 1,744 | 1,702 | 1,703 | 1,200 | 851.50 |
| 2009-07-27 | 1,748 | 1,748 | 1,705 | 1,720 | 2,800 | 860 |
| 2009-07-24 | 1,748 | 1,748 | 1,661 | 1,691 | 2,300 | 845.50 |
| 2009-07-23 | 1,701 | 1,701 | 1,660 | 1,700 | 2,500 | 850 |
| 2009-07-22 | 1,724 | 1,724 | 1,700 | 1,700 | 1,000 | 850 |
| 2009-07-21 | 1,664 | 1,694 | 1,664 | 1,694 | 800 | 847 |
| 2009-07-17 | 1,658 | 1,660 | 1,656 | 1,656 | 1,700 | 828 |
| 2009-07-16 | 1,663 | 1,665 | 1,645 | 1,646 | 3,400 | 823 |
| 2009-07-15 | 1,667 | 1,690 | 1,661 | 1,661 | 4,400 | 830.50 |
| 2009-07-14 | 1,625 | 1,705 | 1,625 | 1,690 | 6,500 | 845 |
| 2009-07-13 | 1,770 | 1,770 | 1,645 | 1,655 | 12,700 | 827.50 |
| 2009-07-10 | 1,770 | 1,789 | 1,740 | 1,740 | 4,500 | 870 |
| 2009-07-09 | 1,787 | 1,787 | 1,750 | 1,760 | 2,200 | 880 |
| 2009-07-08 | 1,752 | 1,799 | 1,752 | 1,759 | 3,000 | 879.50 |
| 2009-07-07 | 1,800 | 1,818 | 1,771 | 1,771 | 4,200 | 885.50 |
| 2009-07-06 | 1,814 | 1,814 | 1,788 | 1,788 | 1,900 | 894 |
| 2009-07-03 | 1,795 | 1,815 | 1,795 | 1,795 | 3,300 | 897.50 |
| 2009-07-02 | 1,815 | 1,815 | 1,757 | 1,757 | 3,100 | 878.50 |
| 2009-07-01 | 1,759 | 1,818 | 1,757 | 1,785 | 3,700 | 892.50 |
| 2009-06-30 | 1,822 | 1,822 | 1,750 | 1,752 | 11,100 | 876 |
| 2009-06-29 | 1,750 | 1,830 | 1,750 | 1,800 | 10,500 | 900 |
| 2009-06-26 | 1,690 | 1,700 | 1,671 | 1,693 | 5,900 | 846.50 |
| 2009-06-25 | 1,640 | 1,670 | 1,630 | 1,630 | 4,000 | 815 |
| 2009-06-24 | 1,615 | 1,630 | 1,610 | 1,610 | 3,600 | 805 |
| 2009-06-23 | 1,604 | 1,630 | 1,604 | 1,628 | 5,000 | 814 |
| 2009-06-22 | 1,592 | 1,605 | 1,590 | 1,605 | 1,300 | 802.50 |
| 2009-06-19 | 1,620 | 1,620 | 1,585 | 1,590 | 4,500 | 795 |
| 2009-06-18 | 1,600 | 1,600 | 1,585 | 1,590 | 7,800 | 795 |
| 2009-06-17 | 1,601 | 1,601 | 1,583 | 1,600 | 2,400 | 800 |
| 2009-06-16 | 1,611 | 1,611 | 1,600 | 1,600 | 2,900 | 800 |
| 2009-06-15 | 1,620 | 1,620 | 1,608 | 1,611 | 1,100 | 805.50 |
| 2009-06-12 | 1,601 | 1,640 | 1,600 | 1,600 | 7,600 | 800 |
| 2009-06-11 | 1,590 | 1,600 | 1,586 | 1,600 | 1,300 | 800 |
| 2009-06-10 | 1,610 | 1,610 | 1,585 | 1,585 | 2,400 | 792.50 |
| 2009-06-09 | 1,600 | 1,600 | 1,585 | 1,586 | 3,000 | 793 |
| 2009-06-08 | 1,615 | 1,640 | 1,600 | 1,611 | 9,200 | 805.50 |
| 2009-06-05 | 1,615 | 1,615 | 1,595 | 1,595 | 2,000 | 797.50 |
| 2009-06-04 | 1,605 | 1,625 | 1,581 | 1,600 | 5,100 | 800 |
| 2009-06-03 | 1,598 | 1,680 | 1,580 | 1,660 | 10,800 | 830 |
| 2009-06-02 | 1,570 | 1,580 | 1,560 | 1,580 | 1,000 | 790 |
| 2009-06-01 | 1,550 | 1,570 | 1,540 | 1,540 | 1,700 | 770 |
| 2009-05-29 | 1,533 | 1,550 | 1,523 | 1,532 | 8,200 | 766 |
| 2009-05-28 | 1,550 | 1,550 | 1,534 | 1,534 | 1,700 | 767 |
| 2009-05-27 | 1,511 | 1,600 | 1,511 | 1,550 | 8,500 | 775 |
| 2009-05-26 | 1,515 | 1,531 | 1,510 | 1,510 | 3,100 | 755 |
| 2009-05-25 | 1,530 | 1,530 | 1,504 | 1,511 | 5,600 | 755.50 |
| 2009-05-22 | 1,500 | 1,520 | 1,496 | 1,515 | 2,200 | 757.50 |
| 2009-05-21 | 1,499 | 1,500 | 1,496 | 1,500 | 500 | 750 |
| 2009-05-20 | 1,496 | 1,500 | 1,496 | 1,498 | 1,500 | 749 |
| 2009-05-19 | 1,529 | 1,529 | 1,503 | 1,503 | 3,400 | 751.50 |
| 2009-05-18 | 1,529 | 1,529 | 1,515 | 1,515 | 200 | 757.50 |
| 2009-05-15 | 1,525 | 1,530 | 1,494 | 1,510 | 2,000 | 755 |
| 2009-05-14 | 1,520 | 1,525 | 1,520 | 1,525 | 400 | 762.50 |
| 2009-05-13 | 1,537 | 1,537 | 1,500 | 1,520 | 1,800 | 760 |
| 2009-05-12 | 1,500 | 1,550 | 1,487 | 1,487 | 1,900 | 743.50 |
| 2009-05-11 | 1,508 | 1,520 | 1,500 | 1,501 | 2,900 | 750.50 |
| 2009-05-08 | 1,519 | 1,520 | 1,511 | 1,520 | 800 | 760 |
| 2009-05-07 | 1,520 | 1,520 | 1,500 | 1,520 | 1,300 | 760 |
| 2009-05-01 | 1,500 | 1,500 | 1,469 | 1,500 | 700 | 750 |
| 2009-04-30 | 1,500 | 1,510 | 1,490 | 1,497 | 1,100 | 748.50 |
| 2009-04-28 | 1,525 | 1,525 | 1,515 | 1,515 | 800 | 757.50 |
| 2009-04-27 | 1,592 | 1,592 | 1,489 | 1,528 | 5,400 | 764 |
| 2009-04-24 | 1,510 | 1,510 | 1,461 | 1,462 | 2,100 | 731 |
| 2009-04-23 | 1,480 | 1,500 | 1,478 | 1,500 | 2,100 | 750 |
| 2009-04-22 | 1,530 | 1,550 | 1,500 | 1,500 | 1,800 | 750 |
| 2009-04-21 | 1,530 | 1,530 | 1,505 | 1,505 | 1,200 | 752.50 |
| 2009-04-20 | 1,502 | 1,540 | 1,502 | 1,525 | 700 | 762.50 |
| 2009-04-17 | 1,600 | 1,620 | 1,500 | 1,500 | 3,400 | 750 |
| 2009-04-16 | 1,490 | 1,500 | 1,470 | 1,500 | 4,600 | 750 |
| 2009-04-15 | 1,450 | 1,450 | 1,432 | 1,450 | 1,100 | 725 |
| 2009-04-14 | 1,450 | 1,450 | 1,430 | 1,450 | 1,100 | 725 |
| 2009-04-13 | 1,421 | 1,450 | 1,421 | 1,450 | 1,900 | 725 |
| 2009-04-10 | 1,428 | 1,437 | 1,418 | 1,418 | 2,700 | 709 |
| 2009-04-09 | 1,437 | 1,437 | 1,418 | 1,418 | 2,200 | 709 |
| 2009-04-08 | 1,400 | 1,440 | 1,396 | 1,438 | 2,500 | 719 |
| 2009-04-07 | 1,360 | 1,396 | 1,355 | 1,396 | 3,600 | 698 |
| 2009-04-06 | 1,356 | 1,394 | 1,356 | 1,370 | 2,400 | 685 |
| 2009-04-03 | 1,360 | 1,370 | 1,350 | 1,350 | 3,900 | 675 |
| 2009-04-02 | 1,369 | 1,379 | 1,350 | 1,370 | 5,400 | 685 |
| 2009-04-01 | 1,367 | 1,389 | 1,350 | 1,389 | 3,200 | 694.50 |
| 2009-03-31 | 1,399 | 1,400 | 1,361 | 1,362 | 3,100 | 681 |
| 2009-03-30 | 1,400 | 1,418 | 1,400 | 1,402 | 400 | 701 |
| 2009-03-27 | 1,422 | 1,434 | 1,371 | 1,429 | 4,500 | 714.50 |
| 2009-03-26 | 1,434 | 1,434 | 1,408 | 1,408 | 2,400 | 704 |
| 2009-03-25 | 1,421 | 1,489 | 1,400 | 1,474 | 17,500 | 737 |
| 2009-03-24 | 1,341 | 1,369 | 1,317 | 1,321 | 5,500 | 660.50 |
| 2009-03-23 | 1,330 | 1,401 | 1,300 | 1,401 | 14,100 | 700.50 |
| 2009-03-19 | 1,550 | 1,550 | 1,313 | 1,401 | 27,800 | 700.50 |
| 2009-03-18 | 1,620 | 1,620 | 1,580 | 1,600 | 35,600 | 800 |
| 2009-03-17 | 1,635 | 1,635 | 1,601 | 1,622 | 42,000 | 811 |
| 2009-03-16 | 1,680 | 1,721 | 1,645 | 1,660 | 78,000 | 830 |
分割・併合履歴 ： [2016-06-28]1株→2株
