7314 (株)小田原機器の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,092	1,093	1,062	1,062	25,000	1,062
2023-12-28	1,064	1,108	1,045	1,095	87,100	1,095
2023-12-27	1,199	1,245	1,195	1,238	30,600	1,238
2023-12-26	1,200	1,204	1,176	1,191	18,800	1,191
2023-12-25	1,190	1,208	1,185	1,198	21,100	1,198
2023-12-22	1,198	1,198	1,171	1,190	10,300	1,190
2023-12-21	1,170	1,187	1,166	1,182	11,500	1,182
2023-12-20	1,161	1,184	1,161	1,165	10,000	1,165
2023-12-19	1,152	1,161	1,150	1,155	8,300	1,155
2023-12-18	1,160	1,160	1,149	1,159	7,700	1,159
2023-12-15	1,157	1,158	1,146	1,153	7,000	1,153
2023-12-14	1,157	1,160	1,100	1,151	15,400	1,151
2023-12-13	1,160	1,168	1,157	1,158	11,000	1,158
2023-12-12	1,178	1,178	1,162	1,162	7,500	1,162
2023-12-11	1,169	1,180	1,158	1,169	12,200	1,169
2023-12-08	1,166	1,172	1,149	1,161	10,000	1,161
2023-12-07	1,180	1,180	1,155	1,167	18,500	1,167
2023-12-06	1,198	1,220	1,167	1,180	23,000	1,180
2023-12-05	1,155	1,200	1,155	1,197	15,600	1,197
2023-12-04	1,154	1,160	1,147	1,155	12,700	1,155
2023-12-01	1,150	1,167	1,127	1,135	18,900	1,135
2023-11-30	1,119	1,139	1,118	1,138	8,900	1,138
2023-11-29	1,101	1,116	1,101	1,114	8,400	1,114
2023-11-28	1,092	1,103	1,092	1,101	10,100	1,101
2023-11-27	1,089	1,093	1,088	1,092	8,400	1,092
2023-11-24	1,085	1,094	1,085	1,087	6,100	1,087
2023-11-22	1,079	1,087	1,079	1,087	5,500	1,087
2023-11-21	1,084	1,084	1,072	1,080	5,400	1,080
2023-11-20	1,079	1,089	1,078	1,084	4,600	1,084
2023-11-17	1,058	1,072	1,058	1,072	7,700	1,072
2023-11-16	1,040	1,063	1,040	1,063	5,000	1,063
2023-11-15	1,029	1,043	1,029	1,040	8,000	1,040
2023-11-14	1,068	1,068	1,018	1,029	23,700	1,029
2023-11-13	1,076	1,093	1,076	1,079	12,500	1,079
2023-11-10	1,075	1,081	1,074	1,074	4,900	1,074
2023-11-09	1,075	1,078	1,074	1,078	3,000	1,078
2023-11-08	1,080	1,080	1,071	1,079	4,700	1,079
2023-11-07	1,079	1,081	1,071	1,080	3,900	1,080
2023-11-06	1,083	1,083	1,071	1,079	5,800	1,079
2023-11-02	1,076	1,083	1,076	1,076	4,600	1,076
2023-11-01	1,084	1,084	1,070	1,080	3,800	1,080
2023-10-31	1,065	1,071	1,059	1,071	4,400	1,071
2023-10-30	1,063	1,063	1,058	1,059	4,400	1,059
2023-10-27	1,078	1,078	1,060	1,060	5,700	1,060
2023-10-26	1,076	1,082	1,065	1,070	3,600	1,070
2023-10-25	1,078	1,083	1,076	1,078	1,900	1,078
2023-10-24	1,069	1,078	1,061	1,078	5,200	1,078
2023-10-23	1,085	1,085	1,073	1,075	4,200	1,075
2023-10-20	1,066	1,076	1,061	1,076	2,800	1,076
2023-10-19	1,070	1,073	1,057	1,066	4,000	1,066
2023-10-18	1,075	1,077	1,067	1,077	3,000	1,077
2023-10-17	1,062	1,082	1,062	1,075	2,500	1,075
2023-10-16	1,076	1,076	1,048	1,065	9,900	1,065
2023-10-13	1,090	1,093	1,060	1,076	11,200	1,076
2023-10-12	1,056	1,099	1,056	1,099	9,700	1,099
2023-10-11	1,061	1,069	1,056	1,056	7,600	1,056
2023-10-10	1,053	1,070	1,050	1,059	9,900	1,059
2023-10-06	1,090	1,090	1,030	1,036	18,600	1,036
2023-10-05	1,013	1,079	1,013	1,067	17,000	1,067
2023-10-04	1,000	1,025	986	1,012	19,400	1,012
2023-10-03	1,082	1,083	988	1,028	53,200	1,028
2023-10-02	1,121	1,132	1,085	1,098	20,700	1,098
2023-09-29	1,180	1,180	1,085	1,134	27,400	1,134
2023-09-28	1,162	1,176	1,134	1,167	24,900	1,167
2023-09-27	1,138	1,160	1,120	1,160	7,600	1,160
2023-09-26	1,145	1,164	1,120	1,138	16,100	1,138
2023-09-25	1,075	1,165	1,075	1,153	37,200	1,153
2023-09-22	1,067	1,093	1,058	1,082	6,700	1,082
2023-09-21	1,107	1,107	1,065	1,067	11,800	1,067
2023-09-20	1,110	1,115	1,070	1,107	18,300	1,107
2023-09-19	1,088	1,120	1,058	1,120	20,000	1,120
2023-09-15	1,070	1,092	1,053	1,086	24,400	1,086
2023-09-14	1,014	1,078	1,010	1,067	41,900	1,067
2023-09-13	1,000	1,011	988	1,009	10,800	1,009
2023-09-12	1,004	1,004	981	1,003	7,700	1,003
2023-09-11	996	1,019	985	989	19,500	989
2023-09-08	976	1,000	975	992	9,900	992
2023-09-07	997	1,010	962	976	27,000	976
2023-09-06	994	1,005	980	997	18,400	997
2023-09-05	989	1,005	950	970	42,800	970
2023-09-04	928	996	927	989	38,400	989
2023-09-01	900	935	900	928	18,700	928
2023-08-31	884	906	880	900	21,600	900
2023-08-30	865	880	865	875	27,100	875
2023-08-29	855	862	850	860	17,900	860
2023-08-28	850	860	850	859	22,700	859
2023-08-25	842	850	840	850	11,200	850
2023-08-24	840	847	837	847	16,800	847
2023-08-23	841	848	837	848	16,000	848
2023-08-22	850	850	830	841	23,100	841
2023-08-21	855	858	845	850	28,700	850
2023-08-18	855	857	831	850	19,600	850
2023-08-17	820	850	804	850	139,500	850
2023-08-16	805	846	785	820	662,800	820
2023-08-15	766	766	766	766	44,100	766
2023-08-14	666	666	666	666	6,400	666
2023-08-10	582	582	560	566	3,200	566
2023-08-09	582	582	572	575	600	575
2023-08-08	576	587	566	587	1,000	587
2023-08-07	576	576	570	570	1,000	570
2023-08-04	590	590	574	575	1,200	575
2023-08-03	-	-	-	575	-	575
2023-08-02	571	580	571	575	2,400	575
2023-08-01	570	570	570	570	100	570
2023-07-31	570	571	570	570	800	570
2023-07-28	570	570	570	570	1,000	570
2023-07-27	576	579	572	577	1,300	577
2023-07-26	575	576	575	576	200	576
2023-07-25	586	586	585	585	900	585
2023-07-24	571	589	571	583	2,200	583
2023-07-21	573	574	571	574	700	574
2023-07-20	569	569	569	569	400	569
2023-07-19	555	573	555	569	1,300	569
2023-07-18	555	555	554	555	2,400	555
2023-07-14	562	571	562	563	1,100	563
2023-07-13	560	565	560	565	400	565
2023-07-12	566	567	560	560	2,200	560
2023-07-11	575	575	567	567	4,200	567
2023-07-10	581	582	575	575	2,900	575
2023-07-07	574	587	574	587	1,600	587
2023-07-06	589	590	588	590	3,900	590
2023-07-05	584	584	582	584	2,000	584
2023-07-04	584	585	580	582	3,600	582
2023-07-03	578	580	575	576	2,100	576
2023-06-30	575	578	569	573	4,800	573
2023-06-29	562	600	562	575	11,600	575
2023-06-28	563	563	554	560	6,500	560
2023-06-27	542	563	542	563	12,100	563
2023-06-26	545	555	545	549	2,200	549
2023-06-23	552	559	546	552	3,700	552
2023-06-22	548	550	545	550	6,700	550
2023-06-21	545	548	544	548	1,700	548
2023-06-20	546	547	543	545	1,600	545
2023-06-19	542	546	538	546	3,800	546
2023-06-16	543	543	538	542	1,300	542
2023-06-15	-	-	-	539	-	539
2023-06-14	530	539	525	539	1,400	539
2023-06-13	531	532	531	531	700	531
2023-06-12	527	530	523	530	900	530
2023-06-09	525	525	521	524	1,000	524
2023-06-08	526	527	509	519	8,900	519
2023-06-07	534	534	534	534	200	534
2023-06-06	525	544	525	525	2,200	525
2023-06-05	532	532	525	525	500	525
2023-06-02	528	528	513	515	5,400	515
2023-06-01	528	528	528	528	300	528
2023-05-31	542	542	534	534	2,600	534
2023-05-30	541	541	538	538	300	538
2023-05-29	545	545	542	542	200	542
2023-05-26	541	544	537	537	1,000	537
2023-05-25	544	544	544	544	1,000	544
2023-05-24	542	545	535	545	1,600	545
2023-05-23	550	550	542	542	1,000	542
2023-05-22	525	550	524	550	2,700	550
2023-05-19	526	526	524	524	1,100	524
2023-05-18	529	529	524	524	2,800	524
2023-05-17	528	529	528	528	1,200	528
2023-05-16	530	530	530	530	300	530
2023-05-15	527	550	527	530	5,600	530
2023-05-12	527	537	527	535	2,800	535
2023-05-11	548	548	524	530	2,600	530
2023-05-10	545	545	544	544	300	544
2023-05-09	533	545	533	545	2,400	545
2023-05-08	550	550	526	526	8,700	526
2023-05-02	550	550	540	550	1,900	550
2023-05-01	548	549	547	549	3,700	549
2023-04-28	549	549	547	548	1,700	548
2023-04-27	548	549	535	549	2,900	549
2023-04-26	548	548	542	542	2,700	542
2023-04-25	545	545	536	544	2,500	544
2023-04-24	539	539	530	535	2,600	535
2023-04-21	537	539	537	537	400	537
2023-04-20	539	545	536	536	700	536
2023-04-19	532	548	532	535	3,700	535
2023-04-18	541	541	532	532	1,800	532
2023-04-17	529	547	525	539	7,400	539
2023-04-14	530	535	525	528	5,700	528
2023-04-13	521	537	521	530	5,000	530
2023-04-12	522	531	522	531	1,000	531
2023-04-11	523	525	518	518	1,600	518
2023-04-10	523	523	520	523	300	523
2023-04-07	523	523	523	523	100	523
2023-04-06	521	522	517	522	1,600	522
2023-04-05	531	531	523	523	7,600	523
2023-04-04	528	531	525	531	2,000	531
2023-04-03	530	532	523	523	1,100	523
2023-03-31	526	526	522	522	400	522
2023-03-30	523	523	518	520	2,800	520
2023-03-29	521	524	518	524	500	524
2023-03-28	515	521	515	515	1,900	515
2023-03-27	514	521	510	514	5,000	514
2023-03-24	513	513	504	506	3,800	506
2023-03-23	508	515	501	515	4,200	515
2023-03-22	510	510	502	506	11,400	506
2023-03-20	518	518	510	510	3,000	510
2023-03-17	513	517	509	509	500	509
2023-03-16	513	513	513	513	300	513
2023-03-15	508	520	508	508	1,300	508
2023-03-14	510	510	503	503	3,400	503
2023-03-13	524	524	506	511	2,000	511
2023-03-10	530	530	517	525	3,600	525
2023-03-09	534	534	529	534	700	534
2023-03-08	532	533	529	533	1,500	533
2023-03-07	531	534	525	534	2,000	534
2023-03-06	538	538	528	528	4,300	528
2023-03-03	543	543	525	538	3,300	538
2023-03-02	516	548	516	539	26,400	539
2023-03-01	510	520	510	516	7,900	516
2023-02-28	508	508	504	504	500	504
2023-02-27	504	505	503	503	2,200	503
2023-02-24	510	510	507	507	1,300	507
2023-02-22	504	509	503	509	900	509
2023-02-21	509	509	501	501	800	501
2023-02-20	508	509	503	504	1,100	504
2023-02-17	-	-	-	507	-	507
2023-02-16	504	507	504	507	200	507
2023-02-15	505	505	496	496	3,200	496
2023-02-14	508	508	500	507	900	507
2023-02-13	504	508	504	508	700	508
2023-02-10	505	508	504	504	600	504
2023-02-09	500	500	500	500	100	500
2023-02-08	502	507	500	507	4,000	507
2023-02-07	500	505	498	502	1,700	502
2023-02-06	500	500	500	500	100	500
2023-02-03	494	495	494	495	700	495
2023-02-02	499	500	499	500	900	500
2023-02-01	493	500	493	499	900	499
2023-01-31	500	500	491	491	500	491
2023-01-30	498	500	490	500	3,100	500
2023-01-27	491	499	491	497	400	497
2023-01-26	496	498	496	498	300	498
2023-01-25	495	495	487	488	3,800	488
2023-01-24	485	498	485	487	3,900	487
2023-01-23	490	495	486	486	1,200	486
2023-01-20	488	488	483	483	800	483
2023-01-19	492	495	484	495	400	495
2023-01-18	484	492	484	484	300	484
2023-01-17	485	492	485	491	300	491
2023-01-16	485	490	483	483	700	483
2023-01-13	496	496	487	492	400	492
2023-01-12	497	497	487	488	1,100	488
2023-01-11	499	499	491	491	200	491
2023-01-10	500	500	488	488	2,800	488
2023-01-06	493	493	486	486	1,300	486
2023-01-05	483	493	483	493	900	493
2023-01-04	490	490	481	481	1,600	481

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 [2023年度]

7314 (株)小田原機器の時系列データ [2023年度]