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 |