7314 (株)小田原機器 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 495 | 495 | 489 | 490 | 400 | 490 |
| 2022-12-29 | 495 | 502 | 491 | 492 | 700 | 492 |
| 2022-12-28 | 502 | 504 | 502 | 503 | 1,800 | 503 |
| 2022-12-27 | 500 | 504 | 500 | 504 | 1,600 | 504 |
| 2022-12-26 | 503 | 503 | 500 | 500 | 700 | 500 |
| 2022-12-23 | 505 | 505 | 503 | 503 | 1,100 | 503 |
| 2022-12-22 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2022-12-21 | - | - | - | 506 | - | 506 |
| 2022-12-20 | 501 | 506 | 501 | 506 | 1,000 | 506 |
| 2022-12-19 | 504 | 508 | 501 | 501 | 1,200 | 501 |
| 2022-12-16 | 501 | 501 | 496 | 501 | 2,000 | 501 |
| 2022-12-15 | 500 | 507 | 500 | 507 | 1,800 | 507 |
| 2022-12-14 | 500 | 500 | 494 | 496 | 2,600 | 496 |
| 2022-12-13 | 510 | 510 | 500 | 502 | 4,300 | 502 |
| 2022-12-12 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2022-12-09 | 508 | 508 | 501 | 508 | 700 | 508 |
| 2022-12-08 | 507 | 507 | 503 | 503 | 200 | 503 |
| 2022-12-07 | 508 | 508 | 502 | 507 | 1,300 | 507 |
| 2022-12-06 | 501 | 505 | 500 | 505 | 1,800 | 505 |
| 2022-12-05 | 506 | 506 | 501 | 505 | 1,900 | 505 |
| 2022-12-02 | 495 | 500 | 495 | 500 | 1,000 | 500 |
| 2022-12-01 | 497 | 498 | 495 | 495 | 1,400 | 495 |
| 2022-11-30 | 504 | 504 | 498 | 498 | 800 | 498 |
| 2022-11-29 | 501 | 503 | 499 | 503 | 700 | 503 |
| 2022-11-28 | 500 | 500 | 499 | 499 | 2,700 | 499 |
| 2022-11-25 | 502 | 502 | 494 | 499 | 1,200 | 499 |
| 2022-11-24 | 490 | 500 | 490 | 500 | 6,800 | 500 |
| 2022-11-22 | 488 | 493 | 488 | 492 | 5,700 | 492 |
| 2022-11-21 | 495 | 495 | 489 | 490 | 6,200 | 490 |
| 2022-11-18 | 499 | 499 | 498 | 498 | 300 | 498 |
| 2022-11-17 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2022-11-16 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2022-11-15 | 503 | 503 | 493 | 494 | 1,700 | 494 |
| 2022-11-14 | 504 | 505 | 503 | 505 | 900 | 505 |
| 2022-11-11 | 503 | 504 | 499 | 504 | 400 | 504 |
| 2022-11-10 | 502 | 502 | 502 | 502 | 300 | 502 |
| 2022-11-09 | 494 | 495 | 494 | 495 | 400 | 495 |
| 2022-11-08 | 494 | 500 | 493 | 493 | 1,900 | 493 |
| 2022-11-07 | 497 | 506 | 497 | 500 | 800 | 500 |
| 2022-11-04 | 500 | 505 | 497 | 497 | 15,300 | 497 |
| 2022-11-02 | 505 | 505 | 505 | 505 | 1,400 | 505 |
| 2022-11-01 | 506 | 507 | 506 | 507 | 9,100 | 507 |
| 2022-10-31 | 510 | 510 | 507 | 507 | 300 | 507 |
| 2022-10-28 | 507 | 508 | 507 | 507 | 600 | 507 |
| 2022-10-27 | 507 | 514 | 507 | 507 | 700 | 507 |
| 2022-10-26 | 509 | 515 | 505 | 515 | 1,000 | 515 |
| 2022-10-25 | 517 | 517 | 508 | 509 | 1,500 | 509 |
| 2022-10-24 | 515 | 515 | 507 | 515 | 6,500 | 515 |
| 2022-10-21 | 512 | 512 | 510 | 510 | 1,500 | 510 |
| 2022-10-20 | 511 | 519 | 509 | 512 | 4,600 | 512 |
| 2022-10-19 | 532 | 535 | 532 | 534 | 1,700 | 534 |
| 2022-10-18 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-10-17 | 525 | 525 | 505 | 515 | 2,300 | 515 |
| 2022-10-14 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2022-10-13 | - | - | - | 535 | - | 535 |
| 2022-10-12 | 521 | 535 | 521 | 535 | 400 | 535 |
| 2022-10-11 | 530 | 530 | 520 | 520 | 500 | 520 |
| 2022-10-07 | 531 | 539 | 525 | 530 | 3,100 | 530 |
| 2022-10-06 | 523 | 523 | 521 | 521 | 200 | 521 |
| 2022-10-05 | 538 | 538 | 522 | 523 | 500 | 523 |
| 2022-10-04 | 512 | 522 | 512 | 522 | 200 | 522 |
| 2022-10-03 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2022-09-30 | 524 | 524 | 515 | 515 | 3,400 | 515 |
| 2022-09-29 | 530 | 530 | 526 | 526 | 300 | 526 |
| 2022-09-28 | - | - | - | 540 | - | 540 |
| 2022-09-27 | - | - | - | 540 | - | 540 |
| 2022-09-26 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2022-09-22 | 540 | 540 | 540 | 540 | 900 | 540 |
| 2022-09-21 | 537 | 540 | 537 | 540 | 500 | 540 |
| 2022-09-20 | 540 | 541 | 540 | 541 | 700 | 541 |
| 2022-09-16 | 536 | 536 | 532 | 532 | 400 | 532 |
| 2022-09-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2022-09-14 | 535 | 535 | 532 | 532 | 2,700 | 532 |
| 2022-09-13 | 535 | 540 | 527 | 537 | 9,000 | 537 |
| 2022-09-12 | 531 | 531 | 525 | 525 | 2,700 | 525 |
| 2022-09-09 | 526 | 531 | 526 | 531 | 200 | 531 |
| 2022-09-08 | 534 | 534 | 520 | 520 | 500 | 520 |
| 2022-09-07 | - | - | - | 534 | - | 534 |
| 2022-09-06 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2022-09-05 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2022-09-02 | - | - | - | 534 | - | 534 |
| 2022-09-01 | - | - | - | 534 | - | 534 |
| 2022-08-31 | - | - | - | 534 | - | 534 |
| 2022-08-30 | - | - | - | 534 | - | 534 |
| 2022-08-29 | - | - | - | 534 | - | 534 |
| 2022-08-26 | 526 | 536 | 525 | 534 | 1,600 | 534 |
| 2022-08-25 | 539 | 539 | 539 | 539 | 800 | 539 |
| 2022-08-24 | 526 | 530 | 526 | 530 | 1,100 | 530 |
| 2022-08-23 | 524 | 525 | 524 | 525 | 1,800 | 525 |
| 2022-08-22 | 522 | 522 | 522 | 522 | 2,700 | 522 |
| 2022-08-19 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2022-08-18 | 522 | 522 | 518 | 518 | 500 | 518 |
| 2022-08-17 | 518 | 521 | 518 | 521 | 200 | 521 |
| 2022-08-16 | 523 | 526 | 517 | 517 | 4,700 | 517 |
| 2022-08-15 | 519 | 525 | 519 | 521 | 2,100 | 521 |
| 2022-08-12 | 530 | 530 | 520 | 526 | 4,800 | 526 |
| 2022-08-10 | 534 | 540 | 532 | 540 | 3,300 | 540 |
| 2022-08-09 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 2022-08-08 | 534 | 535 | 534 | 534 | 1,900 | 534 |
| 2022-08-05 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2022-08-04 | 527 | 534 | 527 | 534 | 3,700 | 534 |
| 2022-08-03 | 526 | 531 | 526 | 527 | 900 | 527 |
| 2022-08-02 | 531 | 532 | 524 | 524 | 900 | 524 |
| 2022-08-01 | 520 | 524 | 520 | 524 | 1,600 | 524 |
| 2022-07-29 | 525 | 531 | 523 | 523 | 1,000 | 523 |
| 2022-07-28 | 520 | 521 | 519 | 521 | 900 | 521 |
| 2022-07-27 | 533 | 533 | 526 | 526 | 600 | 526 |
| 2022-07-26 | 522 | 526 | 522 | 526 | 600 | 526 |
| 2022-07-25 | 532 | 532 | 530 | 532 | 1,800 | 532 |
| 2022-07-22 | 526 | 533 | 523 | 523 | 600 | 523 |
| 2022-07-21 | 519 | 526 | 519 | 526 | 400 | 526 |
| 2022-07-20 | - | - | - | 519 | - | 519 |
| 2022-07-19 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-07-15 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2022-07-14 | 513 | 521 | 513 | 521 | 900 | 521 |
| 2022-07-13 | - | - | - | 528 | - | 528 |
| 2022-07-12 | - | - | - | 528 | - | 528 |
| 2022-07-11 | 530 | 530 | 528 | 528 | 1,100 | 528 |
| 2022-07-08 | - | - | - | 528 | - | 528 |
| 2022-07-07 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2022-07-06 | 535 | 535 | 529 | 534 | 1,200 | 534 |
| 2022-07-05 | 535 | 535 | 529 | 529 | 1,200 | 529 |
| 2022-07-04 | 533 | 534 | 523 | 534 | 2,400 | 534 |
| 2022-07-01 | 529 | 529 | 523 | 523 | 700 | 523 |
| 2022-06-30 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2022-06-29 | 539 | 539 | 527 | 527 | 1,000 | 527 |
| 2022-06-28 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2022-06-27 | 537 | 537 | 521 | 521 | 4,100 | 521 |
| 2022-06-24 | 537 | 537 | 536 | 536 | 900 | 536 |
| 2022-06-23 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2022-06-22 | 521 | 527 | 521 | 527 | 300 | 527 |
| 2022-06-21 | 521 | 528 | 521 | 528 | 300 | 528 |
| 2022-06-20 | - | - | - | 521 | - | 521 |
| 2022-06-17 | 521 | 521 | 521 | 521 | 600 | 521 |
| 2022-06-16 | 527 | 527 | 525 | 525 | 1,600 | 525 |
| 2022-06-15 | 528 | 528 | 527 | 528 | 1,400 | 528 |
| 2022-06-14 | 537 | 550 | 528 | 528 | 4,700 | 528 |
| 2022-06-13 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2022-06-10 | 544 | 544 | 539 | 539 | 400 | 539 |
| 2022-06-09 | 540 | 545 | 540 | 545 | 1,000 | 545 |
| 2022-06-08 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2022-06-07 | 537 | 539 | 537 | 539 | 1,200 | 539 |
| 2022-06-06 | 545 | 545 | 536 | 536 | 200 | 536 |
| 2022-06-03 | 522 | 554 | 522 | 543 | 7,300 | 543 |
| 2022-06-02 | - | - | - | 513 | - | 513 |
| 2022-06-01 | - | - | - | 513 | - | 513 |
| 2022-05-31 | 514 | 514 | 512 | 513 | 1,400 | 513 |
| 2022-05-30 | 530 | 530 | 522 | 522 | 400 | 522 |
| 2022-05-27 | 528 | 529 | 528 | 529 | 500 | 529 |
| 2022-05-26 | 527 | 529 | 527 | 529 | 1,700 | 529 |
| 2022-05-25 | 527 | 527 | 527 | 527 | 1,200 | 527 |
| 2022-05-24 | 527 | 527 | 523 | 527 | 2,800 | 527 |
| 2022-05-23 | 524 | 524 | 523 | 524 | 700 | 524 |
| 2022-05-20 | 516 | 524 | 516 | 524 | 300 | 524 |
| 2022-05-19 | 506 | 516 | 506 | 516 | 600 | 516 |
| 2022-05-18 | 508 | 519 | 508 | 509 | 1,400 | 509 |
| 2022-05-17 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-05-16 | 524 | 524 | 514 | 514 | 1,700 | 514 |
| 2022-05-13 | 498 | 498 | 498 | 498 | 1,100 | 498 |
| 2022-05-12 | 513 | 513 | 497 | 497 | 800 | 497 |
| 2022-05-11 | - | - | - | 503 | - | 503 |
| 2022-05-10 | 515 | 515 | 503 | 503 | 200 | 503 |
| 2022-05-09 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2022-05-06 | - | - | - | 515 | - | 515 |
| 2022-05-02 | 516 | 516 | 515 | 515 | 1,000 | 515 |
| 2022-04-28 | 505 | 522 | 505 | 517 | 800 | 517 |
| 2022-04-27 | 520 | 524 | 505 | 505 | 3,400 | 505 |
| 2022-04-26 | 520 | 520 | 512 | 520 | 2,500 | 520 |
| 2022-04-25 | 512 | 512 | 507 | 510 | 1,900 | 510 |
| 2022-04-22 | 512 | 512 | 495 | 512 | 2,100 | 512 |
| 2022-04-21 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2022-04-20 | 506 | 514 | 506 | 514 | 300 | 514 |
| 2022-04-19 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-04-18 | 512 | 512 | 502 | 506 | 500 | 506 |
| 2022-04-15 | - | - | - | 505 | - | 505 |
| 2022-04-14 | 500 | 507 | 500 | 505 | 600 | 505 |
| 2022-04-13 | 495 | 495 | 493 | 494 | 1,300 | 494 |
| 2022-04-12 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-04-11 | 515 | 515 | 507 | 508 | 500 | 508 |
| 2022-04-08 | 512 | 512 | 510 | 510 | 300 | 510 |
| 2022-04-07 | - | - | - | 525 | - | 525 |
| 2022-04-06 | 515 | 525 | 515 | 525 | 700 | 525 |
| 2022-04-05 | 515 | 523 | 515 | 518 | 1,500 | 518 |
| 2022-04-04 | 513 | 513 | 512 | 512 | 500 | 512 |
| 2022-04-01 | 513 | 513 | 507 | 507 | 300 | 507 |
| 2022-03-31 | 500 | 513 | 500 | 513 | 500 | 513 |
| 2022-03-30 | 503 | 503 | 500 | 500 | 700 | 500 |
| 2022-03-29 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2022-03-28 | 511 | 511 | 500 | 503 | 900 | 503 |
| 2022-03-25 | 504 | 505 | 497 | 497 | 4,000 | 497 |
| 2022-03-24 | 501 | 503 | 500 | 503 | 1,900 | 503 |
| 2022-03-23 | 489 | 495 | 489 | 493 | 1,000 | 493 |
| 2022-03-22 | 487 | 496 | 486 | 489 | 600 | 489 |
| 2022-03-18 | 487 | 488 | 487 | 488 | 200 | 488 |
| 2022-03-17 | 484 | 498 | 484 | 488 | 1,100 | 488 |
| 2022-03-16 | 488 | 497 | 487 | 487 | 600 | 487 |
| 2022-03-15 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2022-03-14 | 499 | 507 | 488 | 488 | 600 | 488 |
| 2022-03-11 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2022-03-10 | 483 | 502 | 483 | 496 | 600 | 496 |
| 2022-03-09 | 475 | 480 | 475 | 475 | 700 | 475 |
| 2022-03-08 | 473 | 498 | 473 | 486 | 800 | 486 |
| 2022-03-07 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2022-03-04 | 490 | 491 | 490 | 491 | 200 | 491 |
| 2022-03-03 | 500 | 501 | 500 | 501 | 200 | 501 |
| 2022-03-02 | 502 | 502 | 499 | 500 | 2,500 | 500 |
| 2022-03-01 | 487 | 495 | 487 | 494 | 400 | 494 |
| 2022-02-28 | 485 | 487 | 485 | 487 | 600 | 487 |
| 2022-02-25 | 484 | 484 | 484 | 484 | 1,100 | 484 |
| 2022-02-24 | 476 | 476 | 467 | 476 | 1,100 | 476 |
| 2022-02-22 | 476 | 476 | 468 | 476 | 7,900 | 476 |
| 2022-02-21 | 470 | 477 | 470 | 477 | 700 | 477 |
| 2022-02-18 | 467 | 470 | 465 | 465 | 3,800 | 465 |
| 2022-02-17 | 470 | 476 | 463 | 470 | 5,700 | 470 |
| 2022-02-16 | 468 | 485 | 463 | 485 | 2,800 | 485 |
| 2022-02-15 | 471 | 481 | 468 | 471 | 8,200 | 471 |
| 2022-02-14 | 494 | 494 | 483 | 483 | 900 | 483 |
| 2022-02-10 | 489 | 489 | 486 | 487 | 900 | 487 |
| 2022-02-09 | 493 | 493 | 489 | 489 | 900 | 489 |
| 2022-02-08 | 490 | 498 | 490 | 490 | 800 | 490 |
| 2022-02-07 | 489 | 493 | 482 | 485 | 1,900 | 485 |
| 2022-02-04 | 497 | 500 | 485 | 485 | 800 | 485 |
| 2022-02-03 | 495 | 498 | 495 | 497 | 800 | 497 |
| 2022-02-02 | 500 | 500 | 495 | 495 | 300 | 495 |
| 2022-02-01 | 505 | 509 | 500 | 500 | 400 | 500 |
| 2022-01-31 | 497 | 497 | 489 | 491 | 800 | 491 |
| 2022-01-28 | 497 | 497 | 497 | 497 | 200 | 497 |
| 2022-01-27 | 507 | 507 | 506 | 507 | 400 | 507 |
| 2022-01-26 | 491 | 491 | 491 | 491 | 400 | 491 |
| 2022-01-25 | 523 | 523 | 495 | 495 | 3,600 | 495 |
| 2022-01-24 | 488 | 495 | 482 | 495 | 1,300 | 495 |
| 2022-01-21 | 487 | 488 | 482 | 485 | 900 | 485 |
| 2022-01-20 | 486 | 494 | 484 | 484 | 2,900 | 484 |
| 2022-01-19 | 494 | 495 | 486 | 486 | 4,000 | 486 |
| 2022-01-18 | 510 | 510 | 492 | 496 | 2,900 | 496 |
| 2022-01-17 | 518 | 518 | 505 | 509 | 2,800 | 509 |
| 2022-01-14 | 514 | 514 | 500 | 508 | 2,500 | 508 |
| 2022-01-13 | 516 | 516 | 509 | 510 | 5,900 | 510 |
| 2022-01-12 | 520 | 526 | 510 | 521 | 13,100 | 521 |
| 2022-01-11 | 537 | 537 | 527 | 528 | 1,600 | 528 |
| 2022-01-07 | 533 | 535 | 532 | 535 | 500 | 535 |
| 2022-01-06 | 535 | 535 | 534 | 534 | 300 | 534 |
| 2022-01-05 | 532 | 543 | 532 | 535 | 2,100 | 535 |
| 2022-01-04 | 530 | 538 | 530 | 533 | 400 | 533 |
分割・併合履歴 ： [2016-06-28]1株→2株
