1. HOME >
  2. 株価時系列 >
  3. 7314 >
  4. 2011年

7314 (株)小田原機器 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30772799772799300399.50
2011-12-29764767764767500383.50
2011-12-28762763762763900381.50
2011-12-277607707587581,400379
2011-12-267517667517561,000378
2011-12-227707707677671,400383.50
2011-12-21759769759769300384.50
2011-12-207707707707701,900385
2011-12-19760760725725600362.50
2011-12-16760760760760100380
2011-12-157497507497501,100375
2011-12-14750750740740700370
2011-12-13711735711735600367.50
2011-12-127357357077091,100354.50
2011-12-097507697227303,200365
2011-12-08770770725725300362.50
2011-12-07770770770770600385
2011-12-06765765765765800382.50
2011-12-05747750747750900375
2011-12-02721723721723200361.50
2011-12-01746746732732800366
2011-11-30739776739776800388
2011-11-29715715715715100357.50
2011-11-28715715715715100357.50
2011-11-25714715714715800357.50
2011-11-24681700680700600350
2011-11-22667667667667100333.50
2011-11-21686686658658500329
2011-11-187057056766861,000343
2011-11-177427427207202,200360
2011-11-16747747742742200371
2011-11-15748748747747200373.50
2011-11-14747747747747100373.50
2011-11-11777777777777100388.50
2011-11-10778778778778100389
2011-11-07780780780780200390
2011-11-027767767717711,200385.50
2011-10-28776776776776100388
2011-10-26775775775775300387.50
2011-10-25800800800800500400
2011-10-24771771771771400385.50
2011-10-21770770770770100385
2011-10-20770770770770100385
2011-10-19800800800800300400
2011-10-17800800800800200400
2011-10-12777777777777500388.50
2011-10-06800800800800200400
2011-10-05800800800800200400
2011-10-04800800800800200400
2011-10-03798798798798100399
2011-09-30790790790790200395
2011-09-29798798790790300395
2011-09-28799799799799200399.50
2011-09-277988007617611,300380.50
2011-09-267938007937982,000399
2011-09-228248248088083,300404
2011-09-21811811810810600405
2011-09-16805810805810300405
2011-09-15805805805805100402.50
2011-09-14806806801801600400.50
2011-09-05805805805805100402.50
2011-09-02801801800800700400
2011-09-01800800800800100400
2011-08-31827827801801600400.50
2011-08-29827827827827100413.50
2011-08-26801825801825400412.50
2011-08-258458458458451,000422.50
2011-08-24800800800800200400
2011-08-12800800800800100400
2011-08-11777777777777800388.50
2011-08-107847847847841,400392
2011-08-05853853829829300414.50
2011-08-04850851850851500425.50
2011-08-03853853853853100426.50
2011-08-02853853853853400426.50
2011-08-01853853853853100426.50
2011-07-28852852852852200426
2011-07-25879879879879600439.50
2011-07-22875875875875100437.50
2011-07-218588608528521,300426
2011-07-208668668528521,900426
2011-07-15864864864864100432
2011-07-13865865864864300432
2011-07-12869869869869100434.50
2011-07-08913913913913200456.50
2011-07-06910910888888500444
2011-07-05915915915915500457.50
2011-07-048958958538551,300427.50
2011-06-3085085083585012,300425
2011-06-288458508458491,100424.50
2011-06-24855855855855500427.50
2011-06-238508508508501,800425
2011-06-22850850845845500422.50
2011-06-21852852845845800422.50
2011-06-15851851851851600425.50
2011-06-14851851851851200425.50
2011-06-10847847847847100423.50
2011-06-07860860847847500423.50
2011-06-03853853852852200426
2011-06-018608608518531,000426.50
2011-05-31860898860898600449
2011-05-26860860860860100430
2011-05-25890890890890500445
2011-05-188558558448452,500422.50
2011-05-178808808408402,100420
2011-05-12880880880880200440
2011-05-10903903903903100451.50
2011-05-099349349339332,600466.50
2011-05-0683684283684212,500421
2011-05-02896896896896100448
2011-04-288448978448971,600448.50
2011-04-27816840816840400420
2011-04-25844844844844600422
2011-04-2283083081882510,400412.50
2011-04-15842842842842100421
2011-04-13842842842842100421
2011-04-12801801801801200400.50
2011-04-07820820820820100410
2011-04-04814814814814100407
2011-04-01855855855855200427.50
2011-03-31855855855855100427.50
2011-03-30801810801810200405
2011-03-28811811811811500405.50
2011-03-25870870825825700412.50
2011-03-23816816816816300408
2011-03-22859859859859200429.50
2011-03-187007717007712,400385.50
2011-03-176556606506603,800330
2011-03-166456716456453,000322.50
2011-03-158028026866866,400343
2011-03-147908107908102,300405
2011-03-119289289259251,400462.50
2011-03-10928928928928100464
2011-03-09940940940940300470
2011-03-07922946922946400473
2011-03-049309309079131,400456.50
2011-03-02926930926930500465
2011-03-01919919919919100459.50
2011-02-28927927927927100463.50
2011-02-259109109009001,500450
2011-02-24901909901909300454.50
2011-02-23901901901901200450.50
2011-02-229089089069061,500453
2011-02-219109109109102,000455
2011-02-18909909909909300454.50
2011-02-17908909908909200454.50
2011-02-16912912905906700453
2011-02-15930930930930600465
2011-02-14926926926926100463
2011-02-1089090089090011,700450
2011-02-098918928848851,900442.50
2011-02-088838858838852,100442.50
2011-02-07900901881881600440.50
2011-02-049019019009001,700450
2011-02-039009019009013,500450.50
2011-02-02900905900905600452.50
2011-02-01910910910910300455
2011-01-31910927910927500463.50
2011-01-28925925910910200455
2011-01-27910910910910600455
2011-01-25915915915915600457.50
2011-01-24915915900900500450
2011-01-20950950950950200475
2011-01-199309309309302,200465
2011-01-18902915902915800457.50
2011-01-17876876876876100438
2011-01-14875875870870200435
2011-01-13888888888888700444
2011-01-12887887887887100443.50
2011-01-07881882881882400441
2011-01-05869869869869100434.50
2011-01-04864864864864100432

分割・併合履歴 ： [2016-06-28]1株→2株