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 |
---|---|---|---|---|---|
2000/12/28 | 470 | 470 | 470 | 470 | 2,000 |
2000/12/27 | 470 | 470 | 470 | 470 | 3,000 |
2000/12/25 | 484 | 485 | 465 | 465 | 6,500 |
2000/12/22 | 484 | 484 | 484 | 484 | 500 |
2000/12/21 | 490 | 500 | 480 | 480 | 3,500 |
2000/12/20 | 500 | 500 | 495 | 495 | 1,500 |
2000/12/19 | 515 | 515 | 510 | 510 | 4,000 |
2000/12/18 | 520 | 520 | 505 | 515 | 14,500 |
2000/12/15 | 520 | 520 | 500 | 500 | 4,500 |
2000/12/14 | 540 | 540 | 520 | 520 | 5,500 |
2000/12/13 | 540 | 540 | 540 | 540 | 500 |
2000/12/12 | 540 | 540 | 540 | 540 | 1,500 |
2000/12/11 | 540 | 540 | 540 | 540 | 1,000 |
2000/12/08 | 540 | 540 | 540 | 540 | 2,500 |
2000/12/07 | 520 | 520 | 520 | 520 | 1,000 |
2000/12/06 | 510 | 516 | 510 | 516 | 5,500 |
2000/12/05 | 555 | 555 | 555 | 555 | 2,500 |
2000/12/04 | 555 | 555 | 555 | 555 | 2,000 |
2000/12/01 | 560 | 560 | 560 | 560 | 1,000 |
2000/11/30 | 560 | 560 | 560 | 560 | 500 |
2000/11/27 | 560 | 560 | 560 | 560 | 1,000 |
2000/11/24 | 560 | 560 | 560 | 560 | 1,000 |
2000/11/20 | 590 | 590 | 590 | 590 | 1,000 |
2000/11/16 | 590 | 590 | 590 | 590 | 1,000 |
2000/11/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/11/09 | 597 | 597 | 597 | 597 | 1,000 |
2000/11/07 | 600 | 600 | 600 | 600 | 500 |
2000/11/02 | 600 | 600 | 597 | 597 | 6,000 |
2000/10/25 | 605 | 605 | 605 | 605 | 1,000 |
2000/10/20 | 605 | 605 | 605 | 605 | 1,000 |
2000/10/16 | 605 | 605 | 605 | 605 | 500 |
2000/10/13 | 600 | 600 | 600 | 600 | 500 |
2000/10/10 | 625 | 625 | 625 | 625 | 500 |
2000/10/05 | 630 | 630 | 630 | 630 | 1,000 |
2000/10/04 | 630 | 630 | 630 | 630 | 500 |
2000/10/03 | 630 | 630 | 630 | 630 | 2,000 |
2000/09/29 | 632 | 632 | 632 | 632 | 500 |
2000/09/27 | 615 | 615 | 615 | 615 | 500 |
2000/09/26 | 615 | 615 | 615 | 615 | 2,000 |
2000/09/25 | 600 | 600 | 600 | 600 | 3,000 |
2000/09/21 | 610 | 610 | 600 | 600 | 2,000 |
2000/09/20 | 610 | 610 | 610 | 610 | 7,500 |
2000/09/19 | 610 | 610 | 610 | 610 | 500 |
2000/09/18 | 629 | 630 | 629 | 630 | 2,000 |
2000/09/14 | 610 | 630 | 610 | 630 | 3,500 |
2000/09/13 | 610 | 610 | 610 | 610 | 1,500 |
2000/09/12 | 610 | 610 | 610 | 610 | 500 |
2000/09/11 | 616 | 616 | 616 | 616 | 500 |
2000/09/08 | 610 | 610 | 610 | 610 | 500 |
2000/09/07 | 670 | 680 | 670 | 680 | 2,000 |
2000/09/06 | 670 | 670 | 670 | 670 | 1,500 |
2000/09/05 | 670 | 670 | 670 | 670 | 500 |
2000/09/04 | 670 | 670 | 670 | 670 | 500 |
2000/09/01 | 670 | 670 | 670 | 670 | 2,000 |
2000/08/31 | 680 | 680 | 679 | 679 | 1,500 |
2000/08/30 | 666 | 680 | 666 | 680 | 1,500 |
2000/08/29 | 670 | 670 | 670 | 670 | 5,000 |
2000/08/28 | 666 | 666 | 666 | 666 | 500 |
2000/08/25 | 666 | 666 | 666 | 666 | 500 |
2000/08/24 | 660 | 660 | 660 | 660 | 500 |
2000/08/23 | 651 | 651 | 651 | 651 | 500 |
2000/08/22 | 651 | 651 | 651 | 651 | 500 |
2000/08/21 | 650 | 650 | 650 | 650 | 500 |
2000/08/18 | 660 | 700 | 660 | 700 | 1,000 |
2000/08/17 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/08 | 695 | 695 | 695 | 695 | 500 |
2000/08/03 | 635 | 635 | 635 | 635 | 500 |
2000/08/02 | 620 | 620 | 620 | 620 | 2,000 |
2000/08/01 | 610 | 610 | 610 | 610 | 1,000 |
2000/07/31 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/25 | 680 | 680 | 680 | 680 | 3,000 |
2000/07/21 | 702 | 702 | 700 | 700 | 4,000 |
2000/07/19 | 717 | 717 | 700 | 700 | 3,000 |
2000/07/18 | 717 | 717 | 717 | 717 | 2,000 |
2000/07/17 | 717 | 717 | 717 | 717 | 2,000 |
2000/07/12 | 701 | 701 | 701 | 701 | 2,000 |
2000/07/11 | 700 | 700 | 700 | 700 | 6,500 |
2000/07/10 | 702 | 702 | 702 | 702 | 1,500 |
2000/07/07 | 740 | 740 | 700 | 700 | 11,000 |
2000/07/06 | 720 | 730 | 720 | 730 | 3,500 |
2000/07/05 | 730 | 730 | 720 | 720 | 3,500 |
2000/07/04 | 710 | 740 | 710 | 740 | 5,000 |
2000/07/03 | 720 | 730 | 720 | 720 | 3,000 |
2000/06/30 | 700 | 730 | 700 | 730 | 5,000 |
2000/06/29 | 720 | 720 | 720 | 720 | 1,000 |
2000/06/28 | 720 | 720 | 700 | 700 | 13,000 |
2000/06/27 | 729 | 730 | 720 | 720 | 8,500 |
2000/06/26 | 730 | 730 | 720 | 730 | 26,000 |
2000/06/23 | 720 | 720 | 709 | 720 | 13,500 |
2000/06/22 | 675 | 690 | 675 | 690 | 10,000 |
2000/06/21 | 632 | 655 | 632 | 655 | 5,000 |
2000/06/20 | 620 | 631 | 620 | 630 | 9,000 |
2000/06/19 | 620 | 620 | 615 | 615 | 7,500 |
2000/06/15 | 620 | 630 | 610 | 610 | 4,500 |
2000/06/14 | 601 | 620 | 600 | 620 | 6,000 |
2000/06/13 | 590 | 590 | 590 | 590 | 500 |
2000/06/07 | 600 | 600 | 600 | 600 | 4,000 |
2000/06/05 | 600 | 600 | 600 | 600 | 2,000 |
2000/06/01 | 600 | 600 | 600 | 600 | 1,500 |
2000/05/31 | 600 | 600 | 600 | 600 | 2,000 |
2000/05/26 | 600 | 600 | 600 | 600 | 6,000 |
2000/05/25 | 600 | 600 | 600 | 600 | 1,500 |
2000/05/24 | 600 | 600 | 590 | 600 | 2,500 |
2000/05/23 | 610 | 610 | 600 | 600 | 3,000 |
2000/05/19 | 620 | 620 | 620 | 620 | 500 |
2000/05/17 | 600 | 615 | 600 | 615 | 3,500 |
2000/05/16 | 600 | 605 | 600 | 600 | 14,000 |
2000/05/15 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/12 | 590 | 590 | 590 | 590 | 1,500 |
2000/05/11 | 590 | 590 | 590 | 590 | 1,000 |
2000/05/09 | 600 | 601 | 590 | 590 | 7,000 |
2000/05/08 | 600 | 600 | 600 | 600 | 6,000 |
2000/05/02 | 600 | 600 | 600 | 600 | 8,000 |
2000/05/01 | 599 | 599 | 599 | 599 | 1,000 |
2000/04/28 | 599 | 599 | 599 | 599 | 500 |
2000/04/27 | 600 | 600 | 600 | 600 | 2,500 |
2000/04/26 | 600 | 600 | 600 | 600 | 3,000 |
2000/04/25 | 600 | 600 | 600 | 600 | 6,000 |
2000/04/24 | 600 | 600 | 600 | 600 | 3,000 |
2000/04/21 | 610 | 610 | 600 | 600 | 1,000 |
2000/04/20 | 610 | 610 | 610 | 610 | 5,000 |
2000/04/19 | 630 | 630 | 620 | 620 | 3,000 |
2000/04/18 | 611 | 630 | 611 | 630 | 2,000 |
2000/04/17 | 630 | 640 | 611 | 611 | 7,000 |
2000/04/14 | 681 | 681 | 681 | 681 | 1,000 |
2000/04/11 | 681 | 710 | 681 | 710 | 3,000 |
2000/04/10 | 681 | 681 | 681 | 681 | 500 |
2000/04/07 | 700 | 700 | 680 | 680 | 3,500 |
2000/04/05 | 710 | 710 | 710 | 710 | 500 |
2000/04/04 | 700 | 710 | 700 | 710 | 2,000 |
2000/04/03 | 697 | 700 | 697 | 697 | 2,500 |
2000/03/30 | 710 | 710 | 710 | 710 | 500 |
2000/03/29 | 710 | 710 | 710 | 710 | 1,500 |
2000/03/28 | 720 | 720 | 710 | 710 | 4,000 |
2000/03/27 | 720 | 720 | 720 | 720 | 500 |
2000/03/24 | 705 | 705 | 705 | 705 | 1,000 |
2000/03/23 | 720 | 720 | 661 | 661 | 12,000 |
2000/03/22 | 740 | 740 | 730 | 730 | 1,500 |
2000/03/21 | 740 | 740 | 730 | 730 | 3,000 |
2000/03/17 | 748 | 748 | 730 | 730 | 3,000 |
2000/03/15 | 720 | 720 | 702 | 702 | 2,000 |
2000/03/14 | 720 | 720 | 720 | 720 | 1,000 |
2000/03/13 | 750 | 750 | 740 | 740 | 2,500 |
2000/03/10 | 737 | 737 | 737 | 737 | 500 |
2000/03/09 | 700 | 737 | 700 | 737 | 2,500 |
2000/03/08 | 700 | 700 | 700 | 700 | 2,500 |
2000/03/07 | 710 | 710 | 705 | 705 | 4,000 |
2000/03/06 | 693 | 747 | 692 | 747 | 3,000 |
2000/03/03 | 688 | 688 | 685 | 685 | 5,000 |
2000/03/02 | 700 | 700 | 685 | 685 | 3,000 |
2000/03/01 | 741 | 741 | 741 | 741 | 2,000 |
2000/02/28 | 682 | 710 | 682 | 700 | 2,500 |
2000/02/25 | 700 | 700 | 700 | 700 | 1,000 |
2000/02/23 | 730 | 730 | 719 | 719 | 3,500 |
2000/02/22 | 722 | 725 | 680 | 680 | 7,500 |
2000/02/21 | 695 | 780 | 695 | 720 | 28,000 |
2000/02/18 | 680 | 680 | 680 | 680 | 500 |
2000/02/17 | 680 | 680 | 680 | 680 | 4,000 |
2000/02/15 | 685 | 685 | 685 | 685 | 1,500 |
2000/02/14 | 685 | 685 | 680 | 685 | 1,500 |
2000/02/10 | 700 | 700 | 688 | 688 | 2,500 |
2000/02/09 | 700 | 700 | 700 | 700 | 6,500 |
2000/02/08 | 699 | 699 | 699 | 699 | 500 |
2000/02/07 | 700 | 700 | 700 | 700 | 500 |
2000/02/04 | 735 | 735 | 700 | 700 | 4,500 |
2000/02/03 | 735 | 735 | 735 | 735 | 4,500 |
2000/02/02 | 750 | 750 | 730 | 730 | 4,000 |
2000/02/01 | 749 | 750 | 749 | 750 | 2,500 |
2000/01/31 | 750 | 750 | 750 | 750 | 500 |
2000/01/28 | 750 | 751 | 750 | 751 | 2,000 |
2000/01/27 | 760 | 760 | 760 | 760 | 2,000 |
2000/01/26 | 760 | 770 | 760 | 770 | 1,000 |
2000/01/25 | 775 | 780 | 775 | 780 | 6,000 |
2000/01/24 | 769 | 775 | 769 | 770 | 4,000 |
2000/01/21 | 750 | 770 | 750 | 770 | 2,000 |
2000/01/20 | 750 | 750 | 750 | 750 | 500 |
2000/01/19 | 750 | 750 | 750 | 750 | 500 |
2000/01/18 | 740 | 750 | 740 | 750 | 9,000 |
2000/01/17 | 735 | 750 | 735 | 750 | 4,000 |
2000/01/14 | 740 | 749 | 740 | 749 | 2,000 |
2000/01/13 | 745 | 745 | 740 | 740 | 2,000 |
2000/01/12 | 740 | 749 | 740 | 749 | 2,000 |
2000/01/11 | 735 | 749 | 735 | 749 | 1,500 |
2000/01/07 | 750 | 750 | 740 | 740 | 2,000 |
2000/01/05 | 750 | 750 | 750 | 750 | 500 |