7314 (株)小田原機器の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	536	537	531	535	6,000	535
2016-12-29	537	537	531	537	4,300	537
2016-12-28	546	546	533	538	5,200	538
2016-12-27	550	559	546	548	7,300	548
2016-12-26	544	560	544	548	6,300	548
2016-12-22	552	552	544	544	2,300	544
2016-12-21	547	548	544	544	2,500	544
2016-12-20	547	550	547	547	2,900	547
2016-12-19	546	552	542	547	3,100	547
2016-12-16	545	545	540	541	1,900	541
2016-12-15	540	546	540	541	3,000	541
2016-12-14	549	549	536	541	4,300	541
2016-12-13	539	541	538	541	1,700	541
2016-12-12	544	555	536	539	6,300	539
2016-12-09	538	539	531	535	2,500	535
2016-12-08	539	539	535	535	2,000	535
2016-12-07	539	540	535	535	3,500	535
2016-12-06	535	535	527	529	1,700	529
2016-12-05	527	533	525	525	1,400	525
2016-12-02	530	532	526	526	4,000	526
2016-12-01	535	541	532	532	3,100	532
2016-11-30	533	543	533	535	2,400	535
2016-11-29	533	533	533	533	1,400	533
2016-11-28	535	540	533	533	1,200	533
2016-11-25	535	535	533	535	2,700	535
2016-11-24	534	535	532	533	2,900	533
2016-11-22	531	534	530	534	1,400	534
2016-11-21	524	534	523	532	2,900	532
2016-11-18	538	538	531	531	2,300	531
2016-11-17	525	525	521	521	1,200	521
2016-11-16	520	533	520	525	2,600	525
2016-11-15	522	530	522	530	200	530
2016-11-14	520	530	520	530	1,600	530
2016-11-11	520	520	514	517	800	517
2016-11-10	525	525	521	521	4,400	521
2016-11-09	527	527	512	519	4,800	519
2016-11-08	534	534	527	527	300	527
2016-11-07	523	533	523	531	900	531
2016-11-04	526	526	522	523	4,900	523
2016-11-02	540	541	528	528	4,500	528
2016-11-01	543	545	540	542	2,000	542
2016-10-31	539	545	535	545	1,600	545
2016-10-28	545	555	534	540	14,200	540
2016-10-27	530	540	530	540	900	540
2016-10-26	545	545	524	535	17,100	535
2016-10-25	545	545	545	545	1,900	545
2016-10-24	540	542	540	542	1,500	542
2016-10-21	544	545	544	545	1,000	545
2016-10-20	538	544	538	542	2,700	542
2016-10-19	533	535	530	535	900	535
2016-10-17	528	528	527	527	1,200	527
2016-10-13	544	545	537	537	500	537
2016-10-12	540	545	540	545	1,700	545
2016-10-11	543	543	533	540	4,400	540
2016-10-07	525	544	525	535	4,700	535
2016-10-06	527	527	525	525	1,200	525
2016-10-05	527	528	527	527	2,700	527
2016-10-04	528	529	528	528	300	528
2016-10-03	528	530	522	530	2,500	530
2016-09-30	521	521	521	521	1,100	521
2016-09-29	525	525	525	525	1,700	525
2016-09-28	525	525	525	525	400	525
2016-09-27	527	528	525	525	3,600	525
2016-09-26	523	523	523	523	2,000	523
2016-09-23	528	528	524	528	1,200	528
2016-09-21	513	520	512	520	1,900	520
2016-09-20	520	523	516	518	3,400	518
2016-09-16	512	512	510	510	3,900	510
2016-09-15	530	530	510	512	6,400	512
2016-09-14	516	521	510	510	1,800	510
2016-09-13	520	520	514	515	4,600	515
2016-09-12	520	521	520	521	1,400	521
2016-09-09	515	521	515	521	2,700	521
2016-09-08	520	520	515	515	1,100	515
2016-09-07	522	522	516	517	800	517
2016-09-06	520	524	516	522	700	522
2016-09-05	518	525	518	522	3,000	522
2016-09-02	510	518	502	518	3,700	518
2016-09-01	497	510	497	510	6,100	510
2016-08-31	499	499	491	497	2,500	497
2016-08-30	498	511	498	498	1,900	498
2016-08-29	505	508	505	508	2,200	508
2016-08-26	489	489	489	489	700	489
2016-08-25	489	494	487	489	12,800	489
2016-08-24	509	509	507	507	600	507
2016-08-23	503	503	501	501	200	501
2016-08-22	504	504	501	501	500	501
2016-08-19	498	498	493	496	900	496
2016-08-18	498	502	498	500	3,300	500
2016-08-17	500	500	500	500	600	500
2016-08-16	503	503	503	503	1,200	503
2016-08-15	505	506	501	502	2,000	502
2016-08-12	509	509	502	506	3,200	506
2016-08-10	496	505	495	498	5,000	498
2016-08-09	496	496	496	496	100	496
2016-08-08	494	495	494	494	2,000	494
2016-08-05	499	499	494	494	800	494
2016-08-04	495	495	495	495	1,000	495
2016-08-03	495	495	495	495	1,000	495
2016-08-02	499	499	493	498	1,400	498
2016-08-01	495	499	495	495	1,000	495
2016-07-29	488	490	487	487	1,500	487
2016-07-28	490	492	490	491	400	491
2016-07-27	488	498	488	491	3,200	491
2016-07-26	491	492	491	492	1,100	492
2016-07-25	494	494	490	494	2,400	494
2016-07-22	482	482	474	480	4,100	480
2016-07-21	480	483	470	476	10,800	476
2016-07-20	474	474	474	474	400	474
2016-07-19	483	483	469	472	3,500	472
2016-07-15	479	483	476	482	4,400	482
2016-07-14	480	480	480	480	3,400	480
2016-07-13	481	483	481	483	800	483
2016-07-12	483	484	479	479	1,500	479
2016-07-11	476	480	474	475	4,100	475
2016-07-08	485	485	476	476	2,700	476
2016-07-06	495	495	485	493	2,100	493
2016-07-05	495	495	487	487	1,700	487
2016-07-04	499	499	482	482	4,100	482
2016-07-01	485	485	475	480	1,900	480
2016-06-30	488	488	481	485	700	485
2016-06-29	509	509	482	488	3,300	488
2016-06-28	483	500	483	500	600	500
2016-06-27	960	997	960	997	2,500	498.50
2016-06-24	1,030	1,047	980	983	7,100	491.50
2016-06-23	1,002	1,003	993	993	1,100	496.50
2016-06-22	1,002	1,002	1,002	1,002	300	501
2016-06-21	984	1,013	984	1,002	2,600	501
2016-06-20	998	1,029	985	1,013	3,900	506.50
2016-06-17	971	975	970	975	800	487.50
2016-06-16	999	999	970	970	3,100	485
2016-06-15	977	1,026	973	996	2,900	498
2016-06-14	993	998	988	992	2,400	496
2016-06-13	1,045	1,045	1,000	1,000	2,000	500
2016-06-10	1,021	1,022	1,003	1,020	5,600	510
2016-06-09	1,072	1,072	1,025	1,030	4,300	515
2016-06-08	1,020	1,082	1,020	1,023	8,800	511.50
2016-06-07	1,097	1,097	1,013	1,029	52,500	514.50
2016-06-06	936	947	936	947	900	473.50
2016-06-03	946	947	946	947	300	473.50
2016-06-02	948	948	945	946	8,700	473
2016-06-01	948	948	948	948	8,300	474
2016-05-30	950	957	948	948	700	474
2016-05-27	950	950	950	950	100	475
2016-05-26	949	957	949	949	800	474.50
2016-05-25	942	948	942	948	1,700	474
2016-05-24	962	962	935	935	1,300	467.50
2016-05-23	962	962	962	962	100	481
2016-05-20	957	967	957	967	200	483.50
2016-05-19	960	960	960	960	200	480
2016-05-18	965	965	965	965	300	482.50
2016-05-17	949	955	949	955	600	477.50
2016-05-16	959	959	932	949	5,700	474.50
2016-05-13	960	969	960	969	1,800	484.50
2016-05-12	973	973	972	973	300	486.50
2016-05-11	970	973	970	973	1,800	486.50
2016-05-10	970	974	964	966	3,400	483
2016-05-09	980	980	966	971	2,400	485.50
2016-05-06	990	990	989	990	700	495
2016-05-02	994	994	994	994	600	497
2016-04-28	1,001	1,012	1,000	1,000	400	500
2016-04-27	1,032	1,032	1,030	1,030	1,100	515
2016-04-26	1,025	1,025	1,002	1,002	1,300	501
2016-04-25	1,010	1,010	991	1,000	1,200	500
2016-04-22	1,000	1,001	999	1,000	1,300	500
2016-04-21	992	1,003	992	1,002	900	501
2016-04-20	991	991	991	991	300	495.50
2016-04-19	985	1,000	985	1,000	300	500
2016-04-18	1,000	1,000	1,000	1,000	200	500
2016-04-15	990	1,007	990	1,007	400	503.50
2016-04-14	982	982	982	982	200	491
2016-04-13	980	989	972	989	1,400	494.50
2016-04-12	980	995	971	980	1,900	490
2016-04-08	990	995	959	995	3,300	497.50
2016-04-07	990	990	990	990	100	495
2016-04-06	991	991	990	991	400	495.50
2016-04-05	993	993	989	991	1,000	495.50
2016-04-04	1,000	1,000	1,000	1,000	400	500
2016-03-31	1,003	1,015	1,003	1,015	700	507.50
2016-03-30	1,003	1,003	993	993	1,300	496.50
2016-03-28	1,008	1,013	1,003	1,003	500	501.50
2016-03-25	1,012	1,012	1,005	1,005	700	502.50
2016-03-24	1,000	1,001	1,000	1,001	200	500.50
2016-03-23	1,005	1,005	1,005	1,005	200	502.50
2016-03-22	991	1,001	991	1,001	1,100	500.50
2016-03-18	1,000	1,000	992	993	2,000	496.50
2016-03-17	1,006	1,014	999	1,000	3,100	500
2016-03-16	1,010	1,023	1,010	1,023	300	511.50
2016-03-15	1,009	1,014	1,006	1,014	500	507
2016-03-14	1,012	1,014	1,005	1,014	2,800	507
2016-03-10	1,023	1,023	1,015	1,016	1,400	508
2016-03-09	1,044	1,044	1,044	1,044	200	522
2016-03-08	1,020	1,038	1,020	1,038	1,300	519
2016-03-07	1,020	1,020	1,017	1,017	800	508.50
2016-03-04	1,003	1,017	1,003	1,017	300	508.50
2016-03-03	1,001	1,003	1,001	1,003	200	501.50
2016-03-02	1,000	1,008	1,000	1,002	1,000	501
2016-03-01	1,000	1,000	1,000	1,000	200	500
2016-02-29	999	1,016	999	1,005	1,500	502.50
2016-02-26	995	1,004	995	999	1,500	499.50
2016-02-25	978	995	978	993	3,300	496.50
2016-02-24	1,009	1,009	981	981	1,000	490.50
2016-02-23	995	1,010	991	1,010	900	505
2016-02-22	1,018	1,047	1,000	1,000	4,100	500
2016-02-19	1,005	1,028	1,005	1,018	400	509
2016-02-18	983	1,000	983	1,000	1,200	500
2016-02-17	1,000	1,000	998	998	800	499
2016-02-16	999	999	995	995	800	497.50
2016-02-15	961	1,006	961	996	2,800	498
2016-02-12	1,022	1,025	991	991	4,000	495.50
2016-02-10	1,053	1,060	1,027	1,050	2,600	525
2016-02-09	1,060	1,061	1,053	1,053	700	526.50
2016-02-08	1,085	1,085	1,070	1,070	1,500	535
2016-02-05	1,069	1,069	1,046	1,056	1,200	528
2016-02-04	1,045	1,050	1,045	1,050	600	525
2016-02-03	1,050	1,050	1,020	1,045	1,100	522.50
2016-02-02	1,059	1,060	1,045	1,050	1,000	525
2016-02-01	1,035	1,050	1,035	1,050	2,200	525
2016-01-29	1,032	1,045	1,032	1,045	300	522.50
2016-01-28	1,032	1,032	1,032	1,032	200	516
2016-01-27	1,050	1,055	1,042	1,042	900	521
2016-01-26	1,064	1,064	1,040	1,040	1,300	520
2016-01-25	1,089	1,089	1,045	1,064	2,600	532
2016-01-22	1,042	1,077	1,042	1,077	400	538.50
2016-01-21	1,035	1,079	1,025	1,042	1,900	521
2016-01-20	1,054	1,081	1,050	1,080	1,200	540
2016-01-19	1,067	1,090	1,060	1,068	1,200	534
2016-01-18	1,089	1,089	1,070	1,071	3,000	535.50
2016-01-15	1,091	1,095	1,091	1,091	900	545.50
2016-01-14	1,098	1,098	1,075	1,091	1,000	545.50
2016-01-13	1,083	1,091	1,083	1,091	1,900	545.50
2016-01-12	1,094	1,094	1,070	1,083	3,700	541.50
2016-01-08	1,076	1,080	1,075	1,075	700	537.50
2016-01-07	1,080	1,086	1,075	1,076	2,100	538
2016-01-06	1,087	1,087	1,075	1,075	1,200	537.50
2016-01-05	1,088	1,088	1,077	1,079	1,000	539.50
2016-01-04	1,088	1,088	1,075	1,080	1,100	540

分割・併合履歴： [2016-06-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7314 (株)小田原機器 の時系列データ [2016年度]

7314 (株)小田原機器の時系列データ [2016年度]