日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小田原エンジニアリング(6149)の株価時系列情報

小田原エンジニアリング(6149)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/29 765 765 750 750 2,500
1999/12/28 763 765 763 765 1,500
1999/12/27 763 763 763 763 500
1999/12/24 772 772 772 772 500
1999/12/21 753 753 753 753 2,000
1999/12/20 741 745 740 745 2,000
1999/12/17 730 730 730 730 15,000
1999/12/16 730 730 730 730 1,000
1999/12/15 751 751 751 751 2,500
1999/12/14 751 751 750 750 1,500
1999/12/13 770 770 751 751 2,000
1999/12/10 780 780 770 770 3,000
1999/12/09 770 780 770 780 2,000
1999/12/08 771 771 770 770 4,500
1999/12/07 770 770 770 770 500
1999/12/06 770 770 760 770 4,500
1999/12/03 790 790 770 770 4,500
1999/12/02 790 790 790 790 2,000
1999/12/01 790 790 790 790 4,000
1999/11/29 815 820 810 810 6,500
1999/11/26 835 835 830 835 3,500
1999/11/25 849 850 841 841 3,000
1999/11/24 860 860 850 850 7,000
1999/11/22 850 860 850 860 10,500
1999/11/19 801 815 801 815 4,000
1999/11/18 800 800 798 800 20,500
1999/11/17 799 800 799 800 2,000
1999/11/16 810 815 800 800 35,500
1999/11/15 814 815 800 810 9,000
1999/11/12 820 820 814 814 9,000
1999/11/11 819 820 819 820 7,500
1999/11/10 815 820 815 818 9,500
1999/11/09 815 815 815 815 9,000
1999/11/08 813 815 813 815 3,000
1999/11/05 815 816 812 815 10,000
1999/11/04 811 820 811 815 6,000
1999/11/02 810 812 810 811 10,000
1999/11/01 800 820 800 820 6,000
1999/10/29 780 800 780 800 5,000
1999/10/28 770 780 770 780 3,000
1999/10/27 777 777 770 770 2,000
1999/10/26 776 777 770 777 3,000
1999/10/25 775 776 775 776 5,000
1999/10/22 777 777 777 777 1,000
1999/10/20 792 799 792 799 2,000
1999/10/18 792 792 792 792 1,000
1999/10/15 800 800 800 800 3,500
1999/10/14 800 800 790 790 2,500
1999/10/13 805 810 800 800 10,500
1999/10/12 805 805 805 805 1,500
1999/10/08 805 805 805 805 2,000
1999/10/07 795 805 795 805 1,500
1999/10/06 791 795 791 795 2,000
1999/10/05 790 790 790 790 6,500
1999/10/04 790 800 790 790 3,000
1999/10/01 800 800 780 790 8,500
1999/09/30 800 800 790 800 1,500
1999/09/29 800 800 800 800 500
1999/09/28 850 850 850 850 2,500
1999/09/27 850 850 850 850 2,000
1999/09/24 950 950 850 850 6,500
1999/09/22 951 951 950 950 4,000
1999/09/21 950 950 950 950 2,000
1999/09/20 980 980 950 950 4,500
1999/09/17 980 1,030 980 1,030 2,500
1999/09/16 980 980 980 980 3,500
1999/09/14 1,090 1,090 1,010 1,010 7,500
1999/09/13 1,090 1,090 1,010 1,090 9,000
1999/09/10 1,070 1,100 1,050 1,090 3,500
1999/09/09 1,130 1,130 1,050 1,070 15,500
1999/09/08 1,130 1,130 1,130 1,130 13,000
1999/09/07 1,140 1,140 1,090 1,130 14,500
1999/09/06 1,190 1,190 1,050 1,100 17,500
1999/09/03 1,250 1,260 1,200 1,200 76,500
1999/09/02 1,120 1,250 1,100 1,240 186,000
1999/09/01 1,060 1,060 1,060 1,060 48,500
1999/08/31 1,000 1,050 960 960 41,000
1999/08/30 1,050 1,100 1,000 1,000 50,500
1999/08/27 919 1,000 919 1,000 24,500
1999/08/26 1,000 1,000 920 920 16,000
1999/08/25 1,080 1,110 940 1,000 54,000
1999/08/24 1,080 1,180 1,050 1,100 43,500
1999/08/23 901 1,000 900 1,000 22,000
1999/08/20 885 900 885 900 7,500
1999/08/19 880 885 875 885 3,000
1999/08/18 850 860 850 860 5,000
1999/08/17 801 820 801 820 2,000
1999/08/16 740 751 740 750 5,000
1999/08/13 740 740 735 735 1,500
1999/08/12 740 750 740 740 7,000
1999/08/09 750 750 750 750 1,000
1999/08/05 740 740 740 740 1,000
1999/08/04 760 760 750 750 1,500
1999/08/03 750 750 750 750 500
1999/08/02 750 750 750 750 1,000
1999/07/30 750 750 750 750 6,000
1999/07/29 735 750 735 750 1,500
1999/07/28 741 741 735 735 3,500
1999/07/27 790 790 790 790 1,000
1999/07/26 735 741 735 741 1,500
1999/07/23 735 735 735 735 1,000
1999/07/16 840 840 840 840 1,000
1999/07/15 850 850 850 850 1,000
1999/07/09 890 890 890 890 2,000
1999/07/07 880 890 880 890 5,000
1999/07/06 890 890 890 890 2,500
1999/07/05 890 890 890 890 1,500
1999/07/02 890 890 890 890 500
1999/07/01 900 900 890 890 2,500
1999/06/30 915 915 900 900 4,500
1999/06/28 915 915 915 915 1,000
1999/06/25 916 920 910 920 5,500
1999/06/25 1 -> 1.20 分割
1999/06/24 1,070 1,100 1,070 1,100 8,000
1999/06/23 1,100 1,100 1,070 1,070 7,000
1999/06/22 1,100 1,180 1,100 1,100 5,000
1999/06/21 990 1,000 990 1,000 3,000
1999/06/18 980 980 980 980 3,500
1999/06/17 975 975 974 974 4,500
1999/06/16 975 975 975 975 4,000
1999/06/15 990 990 980 980 5,000
1999/06/14 990 990 990 990 2,500
1999/06/11 990 990 990 990 3,500
1999/06/10 990 990 990 990 4,000
1999/06/09 990 990 990 990 7,000
1999/06/08 990 990 990 990 8,000
1999/06/07 990 990 990 990 1,000
1999/06/04 990 990 990 990 2,500
1999/06/03 990 990 990 990 6,500
1999/06/02 990 990 990 990 4,000
1999/05/28 990 990 980 980 2,000
1999/05/27 1,010 1,010 1,010 1,010 1,000
1999/05/26 1,010 1,010 1,010 1,010 1,000
1999/05/24 1,000 1,000 980 980 2,000
1999/05/17 1,000 1,000 1,000 1,000 500
1999/05/14 1,100 1,100 1,000 1,000 4,000
1999/05/13 1,090 1,090 1,090 1,090 2,000
1999/05/12 1,030 1,080 1,030 1,080 3,000
1999/05/11 1,030 1,030 1,030 1,030 3,000
1999/05/10 1,050 1,120 1,040 1,040 30,500
1999/05/07 1,030 1,030 1,000 1,000 4,000
1999/05/06 1,020 1,030 1,010 1,010 4,000
1999/04/30 1,030 1,040 1,010 1,010 5,000
1999/04/28 970 970 970 970 1,000
1999/04/19 950 950 950 950 1,000
1999/04/15 1,000 1,000 1,000 1,000 1,000
1999/04/14 1,010 1,010 1,000 1,000 2,000
1999/04/13 1,040 1,040 1,000 1,000 2,000
1999/04/12 1,040 1,040 1,040 1,040 3,000
1999/04/09 1,000 1,000 1,000 1,000 3,000
1999/04/08 1,030 1,030 1,000 1,000 4,000
1999/04/07 1,050 1,050 1,040 1,040 7,000
1999/04/06 950 950 945 950 22,000
1999/04/05 760 850 760 850 5,000
1999/04/02 750 750 750 750 1,000
1999/04/01 720 720 720 720 4,000
1999/03/31 725 725 720 720 2,000
1999/03/29 691 691 690 690 3,000
1999/03/26 690 690 680 690 4,000
1999/03/25 720 720 680 680 5,000
1999/03/23 720 720 720 720 1,000
1999/03/19 700 710 700 710 2,000
1999/03/18 721 721 710 710 2,000
1999/03/17 720 720 720 720 1,000
1999/03/12 700 720 700 720 6,000
1999/03/04 713 713 713 713 1,000
1999/03/03 700 703 700 703 2,000
1999/03/02 700 700 700 700 2,000
1999/03/01 705 705 705 705 1,000
1999/02/26 700 701 700 701 2,000
1999/02/25 720 720 700 700 4,000
1999/02/24 749 749 700 700 7,000
1999/02/23 706 751 705 751 13,000
1999/02/22 591 651 591 651 18,000
1999/02/19 543 556 543 551 6,000
1999/02/18 510 530 510 526 10,000
1999/02/17 510 510 510 510 1,000
1999/02/16 490 490 480 480 5,000
1999/02/15 490 490 490 490 1,000
1999/02/12 490 490 487 487 2,000
1999/02/10 490 490 490 490 1,000
1999/02/08 500 500 500 500 1,000
1999/02/05 501 501 501 501 1,000
1999/02/03 500 500 500 500 3,000
1999/02/02 500 500 500 500 3,000
1999/02/01 500 500 500 500 1,000
1999/01/29 501 501 500 500 2,000
1999/01/28 480 505 480 500 14,000
1999/01/27 480 480 480 480 2,000
1999/01/25 520 520 520 520 1,000
1999/01/14 480 481 480 481 4,000
1999/01/05 470 470 470 470 1,000

このページの先頭へ