1. HOME >
  2. 株価時系列 >
  3. 7314 >
  4. 2012年

7314 (株)小田原機器 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-287007107007103,300355
2012-12-277137136937002,800350
2012-12-266927306927093,900354.50
2012-12-257057647057643,100382
2012-12-216947016947011,000350.50
2012-12-20700703697703700351.50
2012-12-19693695693695700347.50
2012-12-18693693693693100346.50
2012-12-177007006836931,300346.50
2012-12-13691699691699200349.50
2012-12-12699699699699100349.50
2012-12-11699699699699100349.50
2012-12-106916916806802,700340
2012-12-07691691691691100345.50
2012-12-06695695691691600345.50
2012-12-057097097097092,100354.50
2012-12-04708708708708500354
2012-12-03699699699699600349.50
2012-11-307007006827002,100350
2012-11-29698698697697300348.50
2012-11-28711711700700200350
2012-11-27712712712712100356
2012-11-26713713713713100356.50
2012-11-22713713713713600356.50
2012-11-21700713700713200356.50
2012-11-20690700690700200350
2012-11-19689689689689400344.50
2012-11-16687690687690200345
2012-11-15686686686686400343
2012-11-14687687687687100343.50
2012-11-09703703695695300347.50
2012-11-07695703695703200351.50
2012-10-26710710710710100355
2012-10-25700700700700600350
2012-10-24695695695695300347.50
2012-10-237007006926952,100347.50
2012-10-22700700700700200350
2012-10-19700700700700400350
2012-10-18700700700700100350
2012-10-17687687687687400343.50
2012-10-16691691691691100345.50
2012-10-116976976896891,400344.50
2012-10-10697697697697100348.50
2012-10-03695695695695100347.50
2012-10-02705705705705100352.50
2012-10-01694694694694400347
2012-09-26696696696696200348
2012-09-257077076966961,500348
2012-09-21693694693693500346.50
2012-09-19695700695700500350
2012-09-18694695694695300347.50
2012-09-14693693693693100346.50
2012-09-13690698690698200349
2012-09-12690690690690100345
2012-09-11691691690690400345
2012-09-10701701701701100350.50
2012-09-03715715715715100357.50
2012-08-28726726726726500363
2012-08-27731731731731100365.50
2012-08-247457457157251,000362.50
2012-08-21730730730730200365
2012-08-15720720720720100360
2012-08-13716716716716100358
2012-08-09716716716716100358
2012-08-07715715715715100357.50
2012-08-06730730730730100365
2012-07-30730730730730200365
2012-07-25766766766766500383
2012-07-24721721721721100360.50
2012-07-23731734731734200367
2012-07-207337357317311,400365.50
2012-07-19735735735735500367.50
2012-07-18735735735735100367.50
2012-07-17737737737737200368.50
2012-07-05768768767767500383.50
2012-07-04774774739739600369.50
2012-07-03762762762762500381
2012-06-28732747732732400366
2012-06-27730730730730400365
2012-06-267457457307301,800365
2012-06-25775775775775500387.50
2012-06-21746747746747800373.50
2012-06-207357467357461,700373
2012-06-15738747738747500373.50
2012-06-11747747747747600373.50
2012-06-07750750750750200375
2012-06-04721721721721100360.50
2012-05-31750750745745300372.50
2012-05-25775775775775500387.50
2012-05-24771771771771200385.50
2012-05-23771771771771100385.50
2012-05-227707707707701,100385
2012-05-18756756755755200377.50
2012-05-14785785785785100392.50
2012-05-107837837507501,200375
2012-05-09769769769769100384.50
2012-05-08769769769769100384.50
2012-05-07763763759759900379.50
2012-05-02762763762763300381.50
2012-05-01790790760760300380
2012-04-277947947937931,100396.50
2012-04-267827827827821,000391
2012-04-257827827827821,000391
2012-04-24751768751768800384
2012-04-237527597527561,000378
2012-04-20759765759765200382.50
2012-04-18762762762762200381
2012-04-17756766755766700383
2012-04-13761761760760200380
2012-04-10751766751766600383
2012-04-06772778772778800389
2012-04-048028027867871,000393.50
2012-04-03802802802802100401
2012-03-29817817817817200408.50
2012-03-288008128008121,500406
2012-03-27800800800800100400
2012-03-26793798793798300399
2012-03-23796798790790800395
2012-03-22784797784797600398.50
2012-03-21789790789790500395
2012-03-19780780780780100390
2012-03-16775775775775200387.50
2012-03-15773773773773100386.50
2012-03-14772772772772600386
2012-03-13770770770770300385
2012-03-127687707687681,000384
2012-03-097657707657701,100385
2012-03-08770770763763900381.50
2012-03-077677707677704,000385
2012-03-067707707617703,000385
2012-03-057707707707703,100385
2012-03-027707707707701,100385
2012-03-01770770770770700385
2012-02-28770770770770400385
2012-02-277707707617611,400380.50
2012-02-24770770762762600381
2012-02-237667767597761,600388
2012-02-22766766766766100383
2012-02-21747747747747500373.50
2012-02-20746746746746100373
2012-02-17751755746746900373
2012-02-167507517507512,100375.50
2012-02-15752752751751600375.50
2012-02-147647647487601,400380
2012-02-137717717717711,700385.50
2012-02-10775775771771300385.50
2012-02-09776776776776300388
2012-02-08775776775776500388
2012-02-07776776776776500388
2012-02-06776776776776100388
2012-02-02774774760760400380
2012-01-31759759759759200379.50
2012-01-3075975975375410,600377
2012-01-27776776769769900384.50
2012-01-267767767757751,300387.50
2012-01-257937937757751,600387.50
2012-01-24778778778778300389
2012-01-237757757757754,900387.50
2012-01-207787807757756,600387.50
2012-01-19780780780780300390
2012-01-18770770770770200385
2012-01-17771771765770500385
2012-01-11770780770771300385.50
2012-01-06781781767767600383.50

分割・併合履歴 ： [2016-06-28]1株→2株