7314 (株)小田原機器の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	542	542	530	530	600	530
2021-12-29	532	552	532	540	1,500	540
2021-12-28	538	557	533	557	5,400	557
2021-12-27	543	543	535	535	600	535
2021-12-24	555	555	543	545	1,800	545
2021-12-23	550	550	540	545	800	545
2021-12-22	538	549	538	540	1,100	540
2021-12-21	539	539	539	539	200	539
2021-12-20	545	548	539	539	3,600	539
2021-12-17	546	546	546	546	100	546
2021-12-16	546	546	545	545	300	545
2021-12-15	552	553	552	553	200	553
2021-12-14	548	549	548	549	200	549
2021-12-13	545	545	545	545	1,000	545
2021-12-10	547	549	545	545	600	545
2021-12-09	554	554	547	550	800	550
2021-12-08	554	554	554	554	100	554
2021-12-07	556	556	545	545	1,400	545
2021-12-06	555	555	540	546	4,000	546
2021-12-03	556	556	546	548	1,700	548
2021-12-02	541	551	541	544	1,200	544
2021-12-01	542	547	536	541	3,700	541
2021-11-30	549	551	546	551	1,300	551
2021-11-29	541	551	540	548	2,200	548
2021-11-26	552	553	551	551	1,800	551
2021-11-25	551	556	540	556	4,900	556
2021-11-24	540	550	536	550	2,100	550
2021-11-22	547	547	535	544	800	544
2021-11-19	546	546	537	545	3,700	545
2021-11-18	533	549	533	541	4,300	541
2021-11-17	535	537	530	531	2,100	531
2021-11-16	535	536	535	536	900	536
2021-11-15	542	542	542	542	600	542
2021-11-12	533	543	533	543	700	543
2021-11-11	-	-	-	541	-	541
2021-11-10	547	547	540	541	2,900	541
2021-11-09	546	546	541	541	200	541
2021-11-08	540	540	540	540	100	540
2021-11-05	548	548	525	538	5,700	538
2021-11-04	545	550	545	548	900	548
2021-11-02	-	-	-	542	-	542
2021-11-01	542	542	542	542	200	542
2021-10-29	538	538	538	538	100	538
2021-10-28	538	542	538	542	1,400	542
2021-10-27	538	538	538	538	300	538
2021-10-26	535	543	531	543	2,200	543
2021-10-25	546	546	538	538	2,600	538
2021-10-22	544	545	539	539	1,900	539
2021-10-21	532	539	532	539	2,800	539
2021-10-20	541	541	530	530	3,600	530
2021-10-19	547	547	540	545	500	545
2021-10-18	535	549	535	549	2,300	549
2021-10-15	535	545	535	535	900	535
2021-10-14	531	539	531	533	1,300	533
2021-10-13	543	543	539	541	400	541
2021-10-12	541	541	536	536	300	536
2021-10-11	544	544	542	542	200	542
2021-10-08	535	535	529	535	1,500	535
2021-10-07	522	532	522	532	1,200	532
2021-10-06	523	526	523	524	800	524
2021-10-05	528	528	521	523	1,800	523
2021-10-04	528	529	520	521	5,700	521
2021-10-01	527	529	523	528	1,600	528
2021-09-30	529	529	523	523	1,300	523
2021-09-29	526	531	524	529	1,300	529
2021-09-28	532	532	523	527	3,500	527
2021-09-27	538	538	529	529	1,500	529
2021-09-24	540	541	533	534	1,900	534
2021-09-22	540	540	528	540	1,400	540
2021-09-21	541	541	526	540	3,800	540
2021-09-17	529	553	519	550	20,100	550
2021-09-16	531	531	519	519	9,400	519
2021-09-15	533	533	530	530	1,000	530
2021-09-14	541	541	533	538	2,700	538
2021-09-13	532	542	532	542	3,100	542
2021-09-10	543	547	524	532	8,600	532
2021-09-09	546	547	541	542	700	542
2021-09-08	546	546	543	546	700	546
2021-09-07	549	549	545	546	1,300	546
2021-09-06	558	558	548	549	800	549
2021-09-03	557	559	549	559	3,700	559
2021-09-02	557	557	541	548	1,400	548
2021-09-01	547	550	541	550	3,500	550
2021-08-31	545	549	543	549	1,100	549
2021-08-30	544	544	535	538	2,400	538
2021-08-27	528	545	525	536	2,700	536
2021-08-26	540	549	535	535	1,200	535
2021-08-25	548	548	544	546	1,700	546
2021-08-24	524	539	524	538	3,800	538
2021-08-23	524	525	510	524	4,900	524
2021-08-20	520	525	514	524	3,500	524
2021-08-19	538	538	520	520	2,700	520
2021-08-18	540	540	535	540	600	540
2021-08-17	531	544	524	537	1,100	537
2021-08-16	536	536	527	527	1,400	527
2021-08-13	544	549	532	535	3,800	535
2021-08-12	540	546	540	546	1,900	546
2021-08-11	540	542	529	540	7,600	540
2021-08-10	549	552	542	543	2,100	543
2021-08-06	542	553	542	553	1,100	553
2021-08-05	553	553	544	544	500	544
2021-08-04	-	-	-	562	-	562
2021-08-03	543	562	543	562	2,300	562
2021-08-02	552	552	551	551	300	551
2021-07-30	553	553	540	551	2,900	551
2021-07-29	572	575	551	551	4,400	551
2021-07-28	555	556	552	552	3,400	552
2021-07-27	555	556	555	556	1,300	556
2021-07-26	555	560	554	560	1,000	560
2021-07-21	556	556	546	555	2,700	555
2021-07-20	556	557	544	555	3,500	555
2021-07-19	554	574	554	565	3,400	565
2021-07-16	557	557	548	551	3,100	551
2021-07-15	557	557	557	557	100	557
2021-07-14	560	567	557	564	1,200	564
2021-07-13	555	559	551	558	2,500	558
2021-07-12	565	565	560	565	600	565
2021-07-09	-	-	-	568	-	568
2021-07-08	568	569	558	568	1,400	568
2021-07-07	558	563	558	563	1,300	563
2021-07-06	556	558	556	558	1,500	558
2021-07-05	556	556	553	553	1,000	553
2021-07-02	549	551	549	551	1,600	551
2021-07-01	552	553	549	551	900	551
2021-06-30	556	556	556	556	800	556
2021-06-29	552	556	552	556	500	556
2021-06-28	559	559	559	559	700	559
2021-06-25	555	559	553	559	1,800	559
2021-06-24	552	559	550	555	2,400	555
2021-06-23	554	556	552	552	400	552
2021-06-22	555	558	555	558	1,000	558
2021-06-21	551	558	551	555	700	555
2021-06-18	560	562	555	561	1,500	561
2021-06-17	570	570	560	570	1,400	570
2021-06-16	552	570	550	565	2,500	565
2021-06-15	574	574	556	562	1,800	562
2021-06-14	577	577	566	566	1,400	566
2021-06-11	566	566	566	566	300	566
2021-06-10	570	570	566	566	600	566
2021-06-09	561	569	561	569	800	569
2021-06-08	562	570	562	570	4,700	570
2021-06-07	562	562	562	562	100	562
2021-06-04	560	562	560	562	700	562
2021-06-03	570	570	570	570	200	570
2021-06-02	560	569	559	569	400	569
2021-06-01	560	560	560	560	200	560
2021-05-31	565	565	554	560	1,800	560
2021-05-28	553	561	542	555	5,600	555
2021-05-27	554	561	554	561	200	561
2021-05-26	552	562	552	562	500	562
2021-05-25	562	562	562	562	900	562
2021-05-24	553	562	553	562	1,800	562
2021-05-21	554	561	554	554	1,200	554
2021-05-20	555	562	555	556	1,200	556
2021-05-19	554	563	550	553	1,000	553
2021-05-18	555	564	555	564	300	564
2021-05-17	553	555	551	551	1,800	551
2021-05-14	572	572	572	572	200	572
2021-05-13	560	575	556	572	2,900	572
2021-05-12	578	578	562	563	2,200	563
2021-05-11	581	581	572	572	600	572
2021-05-10	581	582	572	581	3,900	581
2021-05-07	581	581	579	580	1,100	580
2021-05-06	585	585	576	581	700	581
2021-04-30	579	579	572	579	1,800	579
2021-04-28	587	587	577	579	1,700	579
2021-04-27	587	588	580	585	2,500	585
2021-04-26	589	589	570	572	4,900	572
2021-04-23	588	588	573	573	6,600	573
2021-04-22	570	579	570	579	1,400	579
2021-04-21	573	573	565	571	8,600	571
2021-04-20	566	580	566	574	5,100	574
2021-04-19	572	572	563	566	3,600	566
2021-04-16	576	583	571	572	4,800	572
2021-04-15	564	577	560	577	8,200	577
2021-04-14	564	564	561	564	1,300	564
2021-04-13	565	567	560	564	4,300	564
2021-04-12	558	566	555	565	3,300	565
2021-04-09	558	558	558	558	600	558
2021-04-08	555	557	553	557	500	557
2021-04-07	554	562	554	560	1,400	560
2021-04-06	561	561	554	554	5,500	554
2021-04-05	560	564	560	563	3,400	563
2021-04-02	568	568	560	560	2,300	560
2021-04-01	568	568	560	568	2,000	568
2021-03-31	566	566	558	565	4,000	565
2021-03-30	563	563	560	561	1,000	561
2021-03-29	560	561	556	556	3,200	556
2021-03-26	559	562	550	559	9,500	559
2021-03-25	551	555	550	555	4,300	555
2021-03-24	552	552	546	546	2,600	546
2021-03-23	553	557	551	551	1,800	551
2021-03-22	548	553	547	551	14,200	551
2021-03-19	547	549	541	547	5,400	547
2021-03-18	534	547	534	547	4,200	547
2021-03-17	536	537	532	536	1,500	536
2021-03-16	539	539	531	537	2,500	537
2021-03-15	543	543	530	536	12,700	536
2021-03-12	549	549	536	542	2,600	542
2021-03-11	550	550	549	550	300	550
2021-03-10	550	550	544	550	1,300	550
2021-03-09	544	544	541	543	500	543
2021-03-08	550	551	542	544	1,100	544
2021-03-05	549	549	534	542	4,500	542
2021-03-04	552	552	549	549	800	549
2021-03-03	550	552	537	552	10,600	552
2021-03-02	550	550	536	549	3,600	549
2021-03-01	549	550	542	550	1,900	550
2021-02-26	550	550	549	549	200	549
2021-02-25	554	554	547	552	4,700	552
2021-02-24	536	544	535	544	3,800	544
2021-02-22	529	535	529	535	3,400	535
2021-02-19	542	542	535	539	1,500	539
2021-02-18	541	548	540	541	6,900	541
2021-02-17	546	546	545	545	700	545
2021-02-16	538	545	535	545	4,300	545
2021-02-15	552	552	545	546	3,400	546
2021-02-12	544	548	544	548	800	548
2021-02-10	543	545	541	543	900	543
2021-02-09	543	549	543	546	1,000	546
2021-02-08	551	551	542	549	5,600	549
2021-02-05	550	552	542	546	2,400	546
2021-02-04	535	542	535	538	1,900	538
2021-02-03	526	535	526	535	9,900	535
2021-02-02	525	534	524	525	1,400	525
2021-02-01	526	532	522	523	2,300	523
2021-01-29	544	544	526	526	4,000	526
2021-01-28	542	550	537	537	2,400	537
2021-01-27	541	552	541	552	1,600	552
2021-01-26	544	546	541	541	1,700	541
2021-01-25	554	554	544	544	4,600	544
2021-01-22	550	550	544	544	1,200	544
2021-01-21	541	555	541	545	3,700	545
2021-01-20	547	560	537	540	13,600	540
2021-01-19	539	539	535	537	900	537
2021-01-18	536	542	534	539	1,000	539
2021-01-15	534	535	532	535	2,900	535
2021-01-14	543	543	535	535	3,800	535
2021-01-13	535	539	534	535	1,700	535
2021-01-12	538	542	531	539	7,400	539
2021-01-08	540	545	535	538	8,800	538
2021-01-07	545	549	537	547	9,700	547
2021-01-06	545	554	541	545	3,800	545
2021-01-05	550	550	538	545	3,200	545
2021-01-04	550	550	534	550	6,300	550

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 [2021年度]

7314 (株)小田原機器の時系列データ [2021年度]