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 |
---|---|---|---|---|---|
2001/12/28 | 440 | 440 | 440 | 440 | 1,000 |
2001/12/27 | 450 | 455 | 445 | 450 | 2,500 |
2001/12/25 | 470 | 470 | 460 | 470 | 5,500 |
2001/12/21 | 475 | 475 | 470 | 470 | 1,500 |
2001/12/20 | 473 | 473 | 470 | 470 | 2,000 |
2001/12/19 | 473 | 473 | 473 | 473 | 2,000 |
2001/12/18 | 475 | 480 | 473 | 473 | 3,500 |
2001/12/17 | 470 | 473 | 470 | 470 | 4,000 |
2001/12/13 | 465 | 480 | 460 | 470 | 3,500 |
2001/12/12 | 490 | 490 | 490 | 490 | 500 |
2001/12/11 | 461 | 461 | 461 | 461 | 500 |
2001/12/10 | 461 | 461 | 461 | 461 | 500 |
2001/12/06 | 475 | 485 | 475 | 485 | 1,000 |
2001/12/05 | 470 | 470 | 470 | 470 | 2,000 |
2001/12/04 | 465 | 470 | 465 | 470 | 1,000 |
2001/12/03 | 465 | 470 | 465 | 470 | 1,000 |
2001/11/30 | 485 | 485 | 480 | 480 | 1,000 |
2001/11/28 | 470 | 470 | 470 | 470 | 1,500 |
2001/11/27 | 475 | 475 | 470 | 470 | 2,000 |
2001/11/22 | 470 | 480 | 470 | 470 | 6,500 |
2001/11/21 | 465 | 479 | 465 | 470 | 2,000 |
2001/11/20 | 475 | 480 | 470 | 470 | 3,500 |
2001/11/19 | 480 | 480 | 480 | 480 | 3,500 |
2001/11/16 | 450 | 480 | 450 | 480 | 2,000 |
2001/11/15 | 490 | 490 | 480 | 480 | 1,000 |
2001/11/14 | 485 | 485 | 485 | 485 | 1,500 |
2001/11/13 | 490 | 490 | 490 | 490 | 500 |
2001/11/12 | 495 | 495 | 485 | 490 | 2,000 |
2001/11/09 | 490 | 495 | 490 | 490 | 2,000 |
2001/11/08 | 490 | 495 | 490 | 490 | 2,500 |
2001/11/07 | 486 | 495 | 486 | 495 | 2,000 |
2001/11/06 | 500 | 500 | 490 | 490 | 5,000 |
2001/11/02 | 485 | 500 | 485 | 500 | 1,000 |
2001/10/31 | 495 | 500 | 490 | 490 | 1,500 |
2001/10/30 | 490 | 495 | 490 | 495 | 1,000 |
2001/10/26 | 510 | 520 | 490 | 490 | 3,000 |
2001/10/25 | 499 | 510 | 499 | 500 | 4,500 |
2001/10/24 | 499 | 499 | 499 | 499 | 500 |
2001/10/22 | 490 | 500 | 490 | 500 | 1,000 |
2001/10/19 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/17 | 500 | 505 | 495 | 505 | 3,500 |
2001/10/12 | 505 | 505 | 505 | 505 | 500 |
2001/10/10 | 525 | 525 | 505 | 505 | 2,000 |
2001/10/05 | 510 | 515 | 510 | 510 | 2,500 |
2001/10/02 | 520 | 520 | 510 | 510 | 3,000 |
2001/10/01 | 515 | 515 | 510 | 515 | 4,500 |
2001/09/28 | 500 | 510 | 480 | 510 | 3,000 |
2001/09/27 | 505 | 505 | 505 | 505 | 500 |
2001/09/25 | 475 | 480 | 475 | 480 | 3,500 |
2001/09/21 | 460 | 470 | 450 | 470 | 2,000 |
2001/09/20 | 495 | 495 | 485 | 485 | 1,000 |
2001/09/19 | 460 | 500 | 450 | 500 | 22,500 |
2001/09/18 | 500 | 500 | 500 | 500 | 1,500 |
2001/09/17 | 500 | 505 | 480 | 490 | 8,500 |
2001/09/13 | 500 | 500 | 500 | 500 | 2,500 |
2001/09/12 | 535 | 560 | 500 | 540 | 3,000 |
2001/09/11 | 584 | 584 | 580 | 580 | 1,000 |
2001/09/10 | 585 | 595 | 585 | 595 | 1,000 |
2001/09/07 | 600 | 605 | 595 | 595 | 2,000 |
2001/09/06 | 605 | 605 | 605 | 605 | 1,000 |
2001/09/05 | 595 | 595 | 595 | 595 | 500 |
2001/09/03 | 590 | 600 | 590 | 600 | 2,500 |
2001/08/31 | 605 | 605 | 605 | 605 | 500 |
2001/08/29 | 615 | 615 | 615 | 615 | 1,000 |
2001/08/28 | 640 | 640 | 640 | 640 | 2,000 |
2001/08/27 | 640 | 640 | 640 | 640 | 2,500 |
2001/08/24 | 615 | 660 | 610 | 640 | 10,000 |
2001/08/22 | 615 | 615 | 610 | 610 | 1,000 |
2001/08/21 | 620 | 620 | 620 | 620 | 1,000 |
2001/08/20 | 640 | 640 | 635 | 635 | 1,000 |
2001/08/17 | 645 | 645 | 645 | 645 | 500 |
2001/08/16 | 660 | 660 | 660 | 660 | 500 |
2001/08/13 | 670 | 670 | 646 | 646 | 2,500 |
2001/08/10 | 655 | 665 | 645 | 650 | 12,000 |
2001/08/09 | 645 | 655 | 645 | 655 | 4,500 |
2001/08/07 | 680 | 685 | 655 | 655 | 13,000 |
2001/08/06 | 685 | 685 | 685 | 685 | 1,500 |
2001/08/03 | 630 | 685 | 625 | 685 | 5,000 |
2001/08/02 | 615 | 625 | 615 | 625 | 1,500 |
2001/08/01 | 610 | 610 | 610 | 610 | 500 |
2001/07/31 | 600 | 610 | 600 | 610 | 3,000 |
2001/07/30 | 600 | 600 | 600 | 600 | 1,000 |
2001/07/27 | 590 | 600 | 590 | 600 | 1,000 |
2001/07/26 | 620 | 620 | 595 | 595 | 10,500 |
2001/07/25 | 615 | 625 | 615 | 620 | 2,000 |
2001/07/24 | 605 | 620 | 605 | 620 | 5,500 |
2001/07/23 | 625 | 625 | 615 | 615 | 1,500 |
2001/07/18 | 635 | 635 | 605 | 625 | 4,000 |
2001/07/17 | 660 | 660 | 620 | 625 | 8,500 |
2001/07/16 | 655 | 670 | 650 | 670 | 2,000 |
2001/07/12 | 680 | 680 | 680 | 680 | 500 |
2001/07/11 | 685 | 695 | 675 | 675 | 15,000 |
2001/07/10 | 685 | 695 | 685 | 690 | 5,000 |
2001/07/09 | 690 | 693 | 675 | 685 | 10,500 |
2001/07/06 | 695 | 700 | 695 | 700 | 7,500 |
2001/07/05 | 695 | 700 | 695 | 700 | 5,500 |
2001/07/04 | 750 | 750 | 700 | 700 | 17,000 |
2001/07/03 | 735 | 745 | 735 | 745 | 3,500 |
2001/07/02 | 750 | 750 | 740 | 740 | 7,000 |
2001/06/29 | 755 | 755 | 730 | 745 | 20,500 |
2001/06/28 | 770 | 775 | 745 | 750 | 16,000 |
2001/06/27 | 729 | 760 | 715 | 750 | 14,500 |
2001/06/26 | 680 | 720 | 680 | 720 | 26,000 |
2001/06/25 | 680 | 680 | 670 | 670 | 4,000 |
2001/06/22 | 665 | 670 | 665 | 670 | 6,500 |
2001/06/21 | 700 | 700 | 660 | 670 | 6,500 |
2001/06/20 | 610 | 655 | 600 | 640 | 4,500 |
2001/06/19 | 600 | 605 | 600 | 600 | 11,500 |
2001/06/18 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/15 | 600 | 600 | 600 | 600 | 5,000 |
2001/06/14 | 600 | 610 | 600 | 610 | 1,000 |
2001/06/13 | 610 | 615 | 610 | 615 | 1,500 |
2001/06/12 | 610 | 610 | 605 | 605 | 9,000 |
2001/06/11 | 610 | 610 | 610 | 610 | 1,000 |
2001/06/08 | 620 | 620 | 600 | 620 | 6,500 |
2001/06/07 | 605 | 610 | 605 | 605 | 4,500 |
2001/06/05 | 615 | 615 | 610 | 610 | 2,500 |
2001/06/04 | 620 | 620 | 610 | 615 | 4,000 |
2001/06/01 | 620 | 620 | 615 | 615 | 4,000 |
2001/05/30 | 620 | 620 | 620 | 620 | 1,500 |
2001/05/29 | 620 | 620 | 615 | 615 | 7,500 |
2001/05/28 | 620 | 620 | 620 | 620 | 500 |
2001/05/25 | 645 | 645 | 620 | 620 | 1,500 |
2001/05/24 | 620 | 640 | 620 | 640 | 1,000 |
2001/05/23 | 630 | 640 | 630 | 640 | 1,000 |
2001/05/22 | 630 | 630 | 630 | 630 | 1,000 |
2001/05/18 | 635 | 635 | 635 | 635 | 500 |
2001/05/17 | 640 | 640 | 615 | 640 | 6,500 |
2001/05/16 | 670 | 695 | 615 | 640 | 8,000 |
2001/05/14 | 690 | 695 | 675 | 675 | 1,500 |
2001/05/10 | 670 | 670 | 670 | 670 | 2,000 |
2001/05/09 | 690 | 700 | 655 | 670 | 12,500 |
2001/05/08 | 700 | 715 | 695 | 700 | 13,500 |
2001/05/07 | 640 | 715 | 640 | 700 | 28,500 |
2001/05/02 | 570 | 655 | 570 | 655 | 31,000 |
2001/05/01 | 535 | 580 | 525 | 565 | 21,000 |
2001/04/27 | 524 | 530 | 520 | 525 | 10,000 |
2001/04/26 | 520 | 520 | 520 | 520 | 20,000 |
2001/04/25 | 530 | 530 | 520 | 525 | 2,500 |
2001/04/24 | 520 | 525 | 520 | 525 | 20,500 |
2001/04/23 | 525 | 530 | 520 | 520 | 14,000 |
2001/04/20 | 535 | 545 | 525 | 525 | 12,000 |
2001/04/19 | 540 | 555 | 540 | 555 | 1,500 |
2001/04/18 | 540 | 540 | 540 | 540 | 500 |
2001/04/17 | 530 | 540 | 530 | 540 | 2,000 |
2001/04/16 | 555 | 555 | 555 | 555 | 1,000 |
2001/04/12 | 555 | 555 | 555 | 555 | 500 |
2001/04/09 | 530 | 540 | 530 | 530 | 6,000 |
2001/04/05 | 542 | 542 | 536 | 540 | 2,000 |
2001/04/04 | 535 | 540 | 535 | 540 | 1,000 |
2001/04/03 | 530 | 535 | 530 | 535 | 1,000 |
2001/04/02 | 540 | 540 | 540 | 540 | 4,500 |
2001/03/30 | 542 | 542 | 540 | 540 | 3,500 |
2001/03/29 | 545 | 545 | 540 | 540 | 7,500 |
2001/03/28 | 560 | 560 | 530 | 545 | 8,000 |
2001/03/27 | 545 | 580 | 545 | 560 | 25,000 |
2001/03/26 | 535 | 540 | 535 | 535 | 9,500 |
2001/03/23 | 525 | 525 | 525 | 525 | 1,500 |
2001/03/22 | 540 | 540 | 510 | 510 | 4,500 |
2001/03/21 | 530 | 530 | 530 | 530 | 2,500 |
2001/03/15 | 545 | 545 | 525 | 530 | 2,000 |
2001/03/14 | 555 | 570 | 530 | 530 | 3,500 |
2001/03/13 | 570 | 570 | 570 | 570 | 1,000 |
2001/03/09 | 620 | 620 | 600 | 600 | 1,500 |
2001/03/07 | 605 | 605 | 600 | 600 | 4,500 |
2001/03/06 | 600 | 604 | 580 | 600 | 9,500 |
2001/03/05 | 600 | 600 | 570 | 600 | 10,000 |
2001/03/02 | 540 | 580 | 525 | 575 | 15,000 |
2001/02/28 | 565 | 565 | 540 | 550 | 7,000 |
2001/02/27 | 560 | 580 | 555 | 564 | 4,000 |
2001/02/26 | 550 | 570 | 550 | 560 | 4,500 |
2001/02/23 | 520 | 560 | 520 | 560 | 1,000 |
2001/02/22 | 520 | 520 | 520 | 520 | 1,000 |
2001/02/16 | 525 | 550 | 500 | 550 | 5,500 |
2001/02/15 | 500 | 525 | 500 | 525 | 2,000 |
2001/02/14 | 535 | 535 | 505 | 505 | 2,000 |
2001/02/08 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/07 | 520 | 520 | 515 | 515 | 1,500 |
2001/02/06 | 516 | 520 | 515 | 520 | 1,500 |
2001/02/02 | 515 | 515 | 515 | 515 | 3,000 |
2001/02/01 | 515 | 515 | 515 | 515 | 1,500 |
2001/01/31 | 495 | 495 | 495 | 495 | 5,000 |
2001/01/30 | 485 | 500 | 485 | 500 | 1,500 |
2001/01/29 | 490 | 495 | 490 | 495 | 3,000 |
2001/01/26 | 490 | 500 | 480 | 480 | 9,000 |
2001/01/25 | 495 | 495 | 480 | 480 | 2,000 |
2001/01/22 | 490 | 490 | 475 | 490 | 2,000 |
2001/01/19 | 475 | 500 | 470 | 485 | 6,500 |
2001/01/18 | 485 | 490 | 475 | 475 | 2,500 |
2001/01/17 | 480 | 480 | 480 | 480 | 1,500 |
2001/01/15 | 475 | 475 | 475 | 475 | 1,500 |
2001/01/12 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/11 | 480 | 480 | 460 | 460 | 1,500 |
2001/01/10 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/04 | 470 | 470 | 470 | 470 | 3,000 |