7314 (株)小田原機器 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 890 | 890 | 888 | 890 | 1,000 | 445 |
| 2010-12-27 | 888 | 888 | 888 | 888 | 200 | 444 |
| 2010-12-24 | 885 | 885 | 885 | 885 | 600 | 442.50 |
| 2010-12-22 | 900 | 900 | 885 | 885 | 300 | 442.50 |
| 2010-12-21 | 873 | 900 | 873 | 900 | 2,000 | 450 |
| 2010-12-20 | 870 | 885 | 870 | 873 | 2,100 | 436.50 |
| 2010-12-17 | 885 | 900 | 880 | 900 | 700 | 450 |
| 2010-12-16 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2010-12-14 | 900 | 900 | 870 | 900 | 1,000 | 450 |
| 2010-12-13 | 900 | 900 | 900 | 900 | 400 | 450 |
| 2010-12-09 | 915 | 915 | 915 | 915 | 100 | 457.50 |
| 2010-12-08 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2010-12-07 | 924 | 925 | 924 | 925 | 2,500 | 462.50 |
| 2010-12-06 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2010-12-03 | 925 | 925 | 925 | 925 | 3,700 | 462.50 |
| 2010-12-02 | 880 | 880 | 880 | 880 | 200 | 440 |
| 2010-11-30 | 880 | 880 | 880 | 880 | 400 | 440 |
| 2010-11-29 | 880 | 880 | 880 | 880 | 300 | 440 |
| 2010-11-26 | 871 | 871 | 871 | 871 | 100 | 435.50 |
| 2010-11-25 | 900 | 900 | 900 | 900 | 600 | 450 |
| 2010-11-24 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2010-11-22 | 874 | 874 | 874 | 874 | 100 | 437 |
| 2010-11-19 | 870 | 870 | 870 | 870 | 300 | 435 |
| 2010-11-16 | 871 | 871 | 870 | 870 | 1,500 | 435 |
| 2010-11-15 | 874 | 874 | 871 | 871 | 800 | 435.50 |
| 2010-11-12 | 873 | 874 | 873 | 874 | 200 | 437 |
| 2010-11-11 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2010-11-10 | 870 | 871 | 870 | 871 | 200 | 435.50 |
| 2010-11-09 | 870 | 870 | 870 | 870 | 200 | 435 |
| 2010-11-08 | 902 | 902 | 900 | 900 | 600 | 450 |
| 2010-11-05 | 902 | 902 | 902 | 902 | 200 | 451 |
| 2010-11-04 | 899 | 903 | 899 | 903 | 600 | 451.50 |
| 2010-11-02 | 903 | 903 | 903 | 903 | 200 | 451.50 |
| 2010-11-01 | 904 | 904 | 889 | 904 | 2,400 | 452 |
| 2010-10-29 | 900 | 904 | 900 | 904 | 700 | 452 |
| 2010-10-28 | 922 | 922 | 921 | 921 | 600 | 460.50 |
| 2010-10-25 | 950 | 967 | 937 | 967 | 4,700 | 483.50 |
| 2010-10-22 | 950 | 950 | 950 | 950 | 400 | 475 |
| 2010-10-21 | 950 | 960 | 943 | 960 | 1,200 | 480 |
| 2010-10-20 | 950 | 950 | 950 | 950 | 300 | 475 |
| 2010-10-19 | 951 | 951 | 935 | 941 | 700 | 470.50 |
| 2010-10-18 | 951 | 951 | 951 | 951 | 300 | 475.50 |
| 2010-10-15 | 955 | 980 | 955 | 980 | 1,200 | 490 |
| 2010-10-14 | 955 | 955 | 955 | 955 | 100 | 477.50 |
| 2010-10-13 | 955 | 955 | 950 | 955 | 300 | 477.50 |
| 2010-10-12 | 980 | 1,000 | 980 | 1,000 | 200 | 500 |
| 2010-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2010-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2010-10-01 | 980 | 1,050 | 980 | 1,050 | 2,400 | 525 |
| 2010-09-30 | 1,011 | 1,011 | 1,010 | 1,010 | 200 | 505 |
| 2010-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2010-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2010-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2010-09-16 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 500.50 |
| 2010-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2010-09-14 | 1,002 | 1,002 | 1,000 | 1,000 | 200 | 500 |
| 2010-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2010-09-09 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 506.50 |
| 2010-09-08 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 504.50 |
| 2010-09-06 | 1,050 | 1,069 | 1,050 | 1,069 | 1,200 | 534.50 |
| 2010-09-03 | 1,000 | 1,000 | 995 | 1,000 | 2,600 | 500 |
| 2010-09-01 | 1,011 | 1,068 | 1,011 | 1,068 | 500 | 534 |
| 2010-08-31 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 534 |
| 2010-08-30 | 1,010 | 1,070 | 1,010 | 1,040 | 1,200 | 520 |
| 2010-08-27 | 1,011 | 1,030 | 1,010 | 1,030 | 600 | 515 |
| 2010-08-25 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 535 |
| 2010-08-24 | 1,010 | 1,011 | 1,010 | 1,010 | 700 | 505 |
| 2010-08-23 | 1,000 | 1,002 | 1,000 | 1,002 | 600 | 501 |
| 2010-08-20 | 1,021 | 1,021 | 1,020 | 1,020 | 300 | 510 |
| 2010-08-17 | 1,070 | 1,070 | 1,040 | 1,040 | 1,900 | 520 |
| 2010-08-16 | 1,020 | 1,048 | 1,010 | 1,048 | 2,000 | 524 |
| 2010-08-13 | 1,022 | 1,022 | 1,020 | 1,020 | 800 | 510 |
| 2010-08-11 | 1,040 | 1,070 | 1,040 | 1,070 | 1,100 | 535 |
| 2010-08-10 | 1,040 | 1,100 | 1,040 | 1,060 | 3,300 | 530 |
| 2010-08-06 | 1,071 | 1,071 | 1,040 | 1,040 | 300 | 520 |
| 2010-08-05 | 1,100 | 1,130 | 1,100 | 1,120 | 3,800 | 560 |
| 2010-08-03 | 1,100 | 1,120 | 1,100 | 1,120 | 900 | 560 |
| 2010-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2010-07-26 | 1,070 | 1,125 | 1,070 | 1,124 | 2,700 | 562 |
| 2010-07-23 | 1,083 | 1,100 | 1,070 | 1,070 | 1,300 | 535 |
| 2010-07-21 | 1,061 | 1,061 | 1,053 | 1,053 | 600 | 526.50 |
| 2010-07-20 | 1,071 | 1,080 | 1,050 | 1,080 | 2,300 | 540 |
| 2010-07-15 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 550 |
| 2010-07-14 | 1,050 | 1,090 | 1,050 | 1,075 | 2,200 | 537.50 |
| 2010-07-13 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 518.50 |
| 2010-07-09 | 1,050 | 1,090 | 1,050 | 1,090 | 1,000 | 545 |
| 2010-07-08 | 1,147 | 1,147 | 1,090 | 1,090 | 1,700 | 545 |
| 2010-07-07 | 1,081 | 1,090 | 1,042 | 1,090 | 500 | 545 |
| 2010-07-06 | 1,037 | 1,051 | 1,037 | 1,051 | 500 | 525.50 |
| 2010-07-01 | 1,040 | 1,095 | 1,040 | 1,095 | 1,400 | 547.50 |
| 2010-06-30 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 525.50 |
| 2010-06-29 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 538 |
| 2010-06-25 | 1,166 | 1,166 | 1,108 | 1,108 | 1,000 | 554 |
| 2010-06-22 | 1,107 | 1,107 | 1,107 | 1,107 | 300 | 553.50 |
| 2010-06-21 | 1,120 | 1,150 | 1,120 | 1,150 | 500 | 575 |
| 2010-06-18 | 1,077 | 1,107 | 1,077 | 1,100 | 1,600 | 550 |
| 2010-06-17 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 583 |
| 2010-06-16 | 1,120 | 1,150 | 1,120 | 1,150 | 900 | 575 |
| 2010-06-15 | 1,120 | 1,150 | 1,120 | 1,150 | 300 | 575 |
| 2010-06-14 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | 569 |
| 2010-06-11 | 1,100 | 1,168 | 1,100 | 1,168 | 4,400 | 584 |
| 2010-06-10 | 1,060 | 1,100 | 1,060 | 1,100 | 700 | 550 |
| 2010-06-08 | 1,053 | 1,100 | 1,053 | 1,100 | 900 | 550 |
| 2010-06-04 | 1,050 | 1,100 | 1,050 | 1,100 | 1,600 | 550 |
| 2010-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 550 |
| 2010-06-01 | 1,123 | 1,123 | 1,061 | 1,061 | 700 | 530.50 |
| 2010-05-31 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 561.50 |
| 2010-05-28 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | 578 |
| 2010-05-27 | 1,014 | 1,014 | 1,006 | 1,006 | 300 | 503 |
| 2010-05-26 | 1,074 | 1,074 | 1,014 | 1,014 | 1,100 | 507 |
| 2010-05-25 | 1,094 | 1,094 | 1,025 | 1,025 | 1,400 | 512.50 |
| 2010-05-21 | 1,079 | 1,080 | 1,024 | 1,080 | 1,700 | 540 |
| 2010-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 700 | 545 |
| 2010-05-19 | 1,025 | 1,092 | 1,025 | 1,092 | 1,000 | 546 |
| 2010-05-18 | 1,091 | 1,091 | 1,051 | 1,051 | 600 | 525.50 |
| 2010-05-17 | 1,109 | 1,109 | 1,081 | 1,089 | 2,800 | 544.50 |
| 2010-05-14 | 1,133 | 1,133 | 1,133 | 1,133 | 600 | 566.50 |
| 2010-05-12 | 1,229 | 1,229 | 1,200 | 1,200 | 8,300 | 600 |
| 2010-05-11 | 1,229 | 1,229 | 1,140 | 1,140 | 900 | 570 |
| 2010-05-10 | 1,149 | 1,159 | 1,119 | 1,159 | 300 | 579.50 |
| 2010-05-07 | 1,109 | 1,165 | 1,109 | 1,165 | 3,400 | 582.50 |
| 2010-05-06 | 1,151 | 1,170 | 1,151 | 1,170 | 1,000 | 585 |
| 2010-04-30 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 594 |
| 2010-04-28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 574.50 |
| 2010-04-27 | 1,176 | 1,178 | 1,120 | 1,178 | 2,000 | 589 |
| 2010-04-26 | 1,185 | 1,192 | 1,177 | 1,178 | 400 | 589 |
| 2010-04-23 | 1,187 | 1,187 | 1,187 | 1,187 | 1,700 | 593.50 |
| 2010-04-22 | 1,120 | 1,129 | 1,110 | 1,129 | 700 | 564.50 |
| 2010-04-21 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 560 |
| 2010-04-20 | 1,101 | 1,117 | 1,100 | 1,100 | 1,400 | 550 |
| 2010-04-19 | 1,120 | 1,120 | 1,117 | 1,117 | 600 | 558.50 |
| 2010-04-16 | 1,100 | 1,112 | 1,100 | 1,112 | 1,100 | 556 |
| 2010-04-14 | 1,099 | 1,100 | 1,099 | 1,100 | 400 | 550 |
| 2010-04-13 | 1,086 | 1,086 | 1,071 | 1,071 | 500 | 535.50 |
| 2010-04-12 | 1,099 | 1,100 | 1,086 | 1,086 | 9,800 | 543 |
| 2010-04-09 | 1,085 | 1,085 | 1,085 | 1,085 | 700 | 542.50 |
| 2010-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2010-04-05 | 1,070 | 1,095 | 1,070 | 1,093 | 500 | 546.50 |
| 2010-04-02 | 1,049 | 1,050 | 1,031 | 1,031 | 2,900 | 515.50 |
| 2010-04-01 | 1,047 | 1,047 | 1,047 | 1,047 | 700 | 523.50 |
| 2010-03-31 | 1,090 | 1,090 | 1,064 | 1,064 | 400 | 532 |
| 2010-03-29 | 1,096 | 1,096 | 1,096 | 1,096 | 200 | 548 |
| 2010-03-26 | 1,045 | 1,045 | 1,037 | 1,037 | 1,600 | 518.50 |
| 2010-03-25 | 1,041 | 1,050 | 1,037 | 1,037 | 1,800 | 518.50 |
| 2010-03-24 | 1,042 | 1,043 | 1,042 | 1,043 | 10,600 | 521.50 |
| 2010-03-23 | 1,049 | 1,049 | 1,042 | 1,042 | 500 | 521 |
| 2010-03-19 | 1,040 | 1,043 | 1,040 | 1,040 | 700 | 520 |
| 2010-03-18 | 1,030 | 1,030 | 1,022 | 1,030 | 900 | 515 |
| 2010-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 515 |
| 2010-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 515 |
| 2010-03-15 | 1,010 | 1,030 | 1,010 | 1,030 | 1,200 | 515 |
| 2010-03-11 | 1,030 | 1,030 | 1,029 | 1,029 | 600 | 514.50 |
| 2010-03-10 | 1,011 | 1,033 | 1,011 | 1,033 | 3,100 | 516.50 |
| 2010-03-09 | 1,020 | 1,020 | 1,005 | 1,005 | 500 | 502.50 |
| 2010-03-08 | 1,019 | 1,020 | 1,019 | 1,020 | 1,200 | 510 |
| 2010-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 510 |
| 2010-03-04 | 1,016 | 1,030 | 1,016 | 1,030 | 500 | 515 |
| 2010-03-03 | 1,020 | 1,023 | 1,019 | 1,020 | 600 | 510 |
| 2010-03-02 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 514.50 |
| 2010-03-01 | 1,043 | 1,043 | 1,015 | 1,015 | 1,000 | 507.50 |
| 2010-02-26 | 1,024 | 1,024 | 1,022 | 1,022 | 900 | 511 |
| 2010-02-25 | 1,016 | 1,016 | 1,014 | 1,014 | 1,300 | 507 |
| 2010-02-24 | 1,020 | 1,022 | 1,015 | 1,015 | 400 | 507.50 |
| 2010-02-23 | 1,021 | 1,021 | 1,018 | 1,018 | 1,000 | 509 |
| 2010-02-22 | 1,020 | 1,030 | 1,020 | 1,021 | 1,100 | 510.50 |
| 2010-02-19 | 1,014 | 1,032 | 1,014 | 1,020 | 1,200 | 510 |
| 2010-02-18 | 1,022 | 1,035 | 1,021 | 1,035 | 700 | 517.50 |
| 2010-02-17 | 1,057 | 1,065 | 1,035 | 1,052 | 2,100 | 526 |
| 2010-02-16 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 547.50 |
| 2010-02-15 | 1,095 | 1,101 | 1,095 | 1,095 | 1,700 | 547.50 |
| 2010-02-12 | 1,100 | 1,122 | 1,100 | 1,101 | 2,000 | 550.50 |
| 2010-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 550 |
| 2010-02-08 | 1,111 | 1,111 | 1,100 | 1,101 | 800 | 550.50 |
| 2010-02-05 | 1,114 | 1,114 | 1,114 | 1,114 | 500 | 557 |
| 2010-02-04 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2010-02-02 | 1,114 | 1,114 | 1,114 | 1,114 | 500 | 557 |
| 2010-02-01 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 557.50 |
| 2010-01-29 | 1,120 | 1,120 | 1,115 | 1,115 | 500 | 557.50 |
| 2010-01-28 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 557.50 |
| 2010-01-27 | 1,128 | 1,142 | 1,112 | 1,112 | 1,200 | 556 |
| 2010-01-26 | 1,140 | 1,140 | 1,112 | 1,112 | 2,000 | 556 |
| 2010-01-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,200 | 555 |
| 2010-01-22 | 1,110 | 1,111 | 1,108 | 1,108 | 4,500 | 554 |
| 2010-01-21 | 1,112 | 1,112 | 1,110 | 1,110 | 600 | 555 |
| 2010-01-20 | 1,121 | 1,121 | 1,111 | 1,112 | 2,300 | 556 |
| 2010-01-19 | 1,120 | 1,120 | 1,111 | 1,120 | 1,800 | 560 |
| 2010-01-18 | 1,134 | 1,134 | 1,121 | 1,121 | 600 | 560.50 |
| 2010-01-15 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 560 |
| 2010-01-14 | 1,139 | 1,139 | 1,130 | 1,130 | 1,200 | 565 |
| 2010-01-13 | 1,121 | 1,121 | 1,120 | 1,120 | 400 | 560 |
| 2010-01-12 | 1,136 | 1,136 | 1,121 | 1,121 | 1,100 | 560.50 |
| 2010-01-08 | 1,121 | 1,125 | 1,120 | 1,125 | 1,100 | 562.50 |
| 2010-01-07 | 1,120 | 1,125 | 1,112 | 1,122 | 3,000 | 561 |
| 2010-01-06 | 1,120 | 1,120 | 1,119 | 1,119 | 500 | 559.50 |
| 2010-01-05 | 1,120 | 1,120 | 1,112 | 1,115 | 2,900 | 557.50 |
| 2010-01-04 | 1,156 | 1,156 | 1,150 | 1,150 | 1,700 | 575 |
分割・併合履歴 ： [2016-06-28]1株→2株
