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 |
---|---|---|---|---|---|
2002/12/27 | 310 | 310 | 310 | 310 | 1,000 |
2002/12/26 | 315 | 325 | 315 | 325 | 2,500 |
2002/12/25 | 310 | 310 | 310 | 310 | 3,000 |
2002/12/24 | 315 | 315 | 300 | 310 | 3,000 |
2002/12/19 | 320 | 320 | 320 | 320 | 2,000 |
2002/12/18 | 320 | 320 | 320 | 320 | 1,500 |
2002/12/17 | 325 | 325 | 325 | 325 | 500 |
2002/12/16 | 325 | 325 | 325 | 325 | 6,500 |
2002/12/13 | 325 | 325 | 325 | 325 | 1,500 |
2002/12/12 | 325 | 325 | 325 | 325 | 1,000 |
2002/12/11 | 330 | 330 | 330 | 330 | 4,500 |
2002/12/09 | 330 | 330 | 330 | 330 | 1,000 |
2002/12/06 | 350 | 351 | 335 | 335 | 21,500 |
2002/12/04 | 345 | 345 | 340 | 345 | 2,500 |
2002/12/03 | 345 | 345 | 345 | 345 | 1,000 |
2002/12/02 | 340 | 345 | 340 | 345 | 3,000 |
2002/11/29 | 340 | 340 | 335 | 340 | 3,000 |
2002/11/28 | 340 | 340 | 335 | 340 | 4,500 |
2002/11/27 | 340 | 340 | 340 | 340 | 500 |
2002/11/26 | 345 | 345 | 345 | 345 | 2,000 |
2002/11/25 | 345 | 345 | 345 | 345 | 3,000 |
2002/11/22 | 345 | 345 | 345 | 345 | 1,000 |
2002/11/21 | 340 | 340 | 340 | 340 | 1,000 |
2002/11/20 | 330 | 335 | 330 | 335 | 2,500 |
2002/11/19 | 350 | 350 | 340 | 345 | 6,000 |
2002/11/18 | 350 | 350 | 350 | 350 | 9,000 |
2002/11/15 | 350 | 350 | 350 | 350 | 2,500 |
2002/11/13 | 355 | 355 | 355 | 355 | 500 |
2002/11/12 | 350 | 350 | 350 | 350 | 3,500 |
2002/11/11 | 355 | 355 | 350 | 350 | 2,000 |
2002/11/08 | 380 | 380 | 380 | 380 | 1,500 |
2002/11/07 | 360 | 375 | 360 | 375 | 2,000 |
2002/11/06 | 360 | 360 | 360 | 360 | 1,000 |
2002/11/05 | 360 | 370 | 360 | 370 | 2,500 |
2002/10/31 | 350 | 350 | 350 | 350 | 2,000 |
2002/10/29 | 370 | 370 | 355 | 360 | 4,000 |
2002/10/28 | 380 | 390 | 375 | 375 | 5,000 |
2002/10/25 | 380 | 390 | 380 | 390 | 1,500 |
2002/10/24 | 365 | 380 | 365 | 380 | 2,000 |
2002/10/23 | 350 | 360 | 350 | 360 | 2,000 |
2002/10/21 | 350 | 350 | 350 | 350 | 500 |
2002/10/18 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/08 | 350 | 360 | 350 | 360 | 1,000 |
2002/10/07 | 355 | 365 | 355 | 360 | 3,000 |
2002/10/03 | 360 | 370 | 360 | 370 | 1,000 |
2002/10/02 | 380 | 380 | 380 | 380 | 1,000 |
2002/09/30 | 375 | 377 | 375 | 377 | 1,500 |
2002/09/20 | 375 | 375 | 360 | 370 | 4,500 |
2002/09/19 | 381 | 381 | 380 | 380 | 3,000 |
2002/09/17 | 381 | 381 | 381 | 381 | 1,000 |
2002/09/13 | 380 | 385 | 380 | 380 | 4,000 |
2002/09/11 | 384 | 384 | 384 | 384 | 500 |
2002/09/06 | 389 | 389 | 384 | 384 | 3,000 |
2002/09/05 | 400 | 400 | 400 | 400 | 1,500 |
2002/09/04 | 400 | 400 | 400 | 400 | 2,500 |
2002/09/03 | 400 | 420 | 400 | 420 | 2,500 |
2002/09/02 | 420 | 420 | 420 | 420 | 1,500 |
2002/08/29 | 420 | 420 | 420 | 420 | 500 |
2002/08/28 | 430 | 430 | 420 | 420 | 7,500 |
2002/08/27 | 425 | 440 | 420 | 440 | 6,000 |
2002/08/26 | 410 | 440 | 410 | 430 | 6,000 |
2002/08/20 | 420 | 420 | 420 | 420 | 3,000 |
2002/08/19 | 410 | 410 | 410 | 410 | 3,000 |
2002/08/16 | 420 | 420 | 410 | 410 | 4,000 |
2002/08/08 | 420 | 420 | 410 | 420 | 3,000 |
2002/08/06 | 440 | 440 | 430 | 430 | 4,000 |
2002/08/05 | 445 | 445 | 440 | 440 | 3,000 |
2002/07/31 | 455 | 455 | 455 | 455 | 500 |
2002/07/29 | 450 | 450 | 445 | 445 | 1,500 |
2002/07/26 | 470 | 470 | 455 | 465 | 7,000 |
2002/07/25 | 450 | 470 | 450 | 465 | 3,000 |
2002/07/24 | 445 | 445 | 445 | 445 | 1,500 |
2002/07/23 | 440 | 455 | 440 | 455 | 2,000 |
2002/07/22 | 455 | 457 | 450 | 450 | 1,500 |
2002/07/18 | 455 | 455 | 455 | 455 | 1,000 |
2002/07/16 | 450 | 450 | 450 | 450 | 1,500 |
2002/07/15 | 440 | 450 | 440 | 450 | 2,500 |
2002/07/08 | 460 | 470 | 440 | 440 | 7,000 |
2002/07/05 | 460 | 470 | 460 | 460 | 1,000 |
2002/07/04 | 465 | 470 | 460 | 470 | 1,500 |
2002/07/03 | 485 | 485 | 465 | 480 | 2,000 |
2002/07/02 | 475 | 475 | 475 | 475 | 500 |
2002/07/01 | 470 | 471 | 470 | 470 | 1,000 |
2002/06/28 | 475 | 475 | 475 | 475 | 500 |
2002/06/26 | 460 | 475 | 460 | 475 | 2,000 |
2002/06/25 | 475 | 475 | 460 | 475 | 3,000 |
2002/06/21 | 470 | 490 | 470 | 470 | 3,000 |
2002/06/19 | 470 | 475 | 460 | 470 | 2,500 |
2002/06/18 | 485 | 485 | 485 | 485 | 3,000 |
2002/06/17 | 490 | 490 | 490 | 490 | 1,000 |
2002/06/07 | 480 | 490 | 480 | 490 | 1,500 |
2002/06/06 | 490 | 490 | 490 | 490 | 500 |
2002/06/05 | 480 | 495 | 480 | 490 | 4,000 |
2002/06/03 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/29 | 490 | 495 | 480 | 490 | 3,000 |
2002/05/28 | 495 | 495 | 495 | 495 | 500 |
2002/05/21 | 485 | 485 | 485 | 485 | 500 |
2002/05/20 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/17 | 500 | 500 | 490 | 490 | 5,000 |
2002/05/16 | 485 | 485 | 485 | 485 | 500 |
2002/05/15 | 490 | 510 | 490 | 490 | 7,500 |
2002/05/14 | 510 | 510 | 500 | 510 | 2,500 |
2002/05/13 | 530 | 530 | 520 | 520 | 2,000 |
2002/05/08 | 520 | 520 | 520 | 520 | 500 |
2002/05/07 | 515 | 515 | 510 | 510 | 1,500 |
2002/05/02 | 510 | 515 | 510 | 515 | 2,000 |
2002/05/01 | 510 | 510 | 510 | 510 | 500 |
2002/04/26 | 500 | 500 | 490 | 500 | 1,000 |
2002/04/25 | 495 | 495 | 495 | 495 | 500 |
2002/04/24 | 495 | 500 | 495 | 495 | 4,500 |
2002/04/23 | 495 | 495 | 495 | 495 | 500 |
2002/04/22 | 470 | 490 | 470 | 490 | 1,500 |
2002/04/19 | 503 | 503 | 490 | 490 | 2,500 |
2002/04/18 | 510 | 510 | 503 | 510 | 1,000 |
2002/04/12 | 505 | 505 | 500 | 505 | 7,500 |
2002/04/11 | 500 | 505 | 500 | 505 | 9,000 |
2002/04/10 | 500 | 505 | 500 | 505 | 2,000 |
2002/04/05 | 495 | 495 | 495 | 495 | 500 |
2002/04/04 | 495 | 495 | 495 | 495 | 500 |
2002/03/27 | 515 | 515 | 515 | 515 | 500 |
2002/03/26 | 500 | 505 | 500 | 505 | 1,000 |
2002/03/20 | 515 | 515 | 502 | 510 | 2,000 |
2002/03/19 | 515 | 515 | 515 | 515 | 2,000 |
2002/03/18 | 490 | 510 | 489 | 510 | 7,000 |
2002/03/15 | 470 | 490 | 470 | 485 | 4,000 |
2002/03/12 | 470 | 480 | 470 | 480 | 1,500 |
2002/03/11 | 470 | 480 | 470 | 475 | 4,000 |
2002/03/08 | 470 | 480 | 470 | 480 | 1,500 |
2002/03/07 | 475 | 475 | 475 | 475 | 500 |
2002/03/05 | 480 | 480 | 466 | 466 | 2,500 |
2002/03/04 | 480 | 480 | 480 | 480 | 500 |
2002/02/28 | 480 | 480 | 480 | 480 | 500 |
2002/02/27 | 465 | 475 | 465 | 465 | 3,000 |
2002/02/26 | 475 | 475 | 475 | 475 | 1,000 |
2002/02/25 | 460 | 460 | 460 | 460 | 500 |
2002/02/22 | 430 | 460 | 425 | 430 | 2,000 |
2002/02/19 | 426 | 440 | 425 | 425 | 2,000 |
2002/02/15 | 440 | 440 | 440 | 440 | 500 |
2002/02/14 | 450 | 455 | 430 | 440 | 5,500 |
2002/02/13 | 450 | 460 | 450 | 460 | 5,000 |
2002/02/12 | 450 | 450 | 445 | 445 | 1,000 |
2002/02/08 | 445 | 445 | 444 | 445 | 2,000 |
2002/02/07 | 445 | 447 | 445 | 445 | 1,000 |
2002/01/29 | 430 | 450 | 430 | 430 | 2,500 |
2002/01/25 | 450 | 455 | 440 | 450 | 5,500 |
2002/01/21 | 450 | 450 | 450 | 450 | 500 |
2002/01/15 | 460 | 460 | 460 | 460 | 2,000 |
2002/01/04 | 440 | 440 | 435 | 440 | 2,000 |