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 |
---|---|---|---|---|---|
2003/12/29 | 435 | 440 | 420 | 430 | 8,000 |
2003/12/26 | 440 | 440 | 440 | 440 | 500 |
2003/12/25 | 450 | 450 | 440 | 440 | 4,500 |
2003/12/24 | 445 | 450 | 440 | 450 | 4,500 |
2003/12/22 | 455 | 455 | 450 | 450 | 2,000 |
2003/12/19 | 455 | 455 | 450 | 450 | 1,000 |
2003/12/18 | 455 | 460 | 450 | 450 | 3,500 |
2003/12/17 | 460 | 460 | 460 | 460 | 1,500 |
2003/12/16 | 450 | 455 | 450 | 455 | 8,500 |
2003/12/15 | 451 | 455 | 450 | 455 | 15,000 |
2003/12/12 | 450 | 452 | 449 | 449 | 10,500 |
2003/12/11 | 455 | 455 | 450 | 453 | 5,500 |
2003/12/10 | 455 | 455 | 453 | 453 | 1,000 |
2003/12/09 | 450 | 453 | 450 | 453 | 1,000 |
2003/12/08 | 455 | 455 | 445 | 450 | 16,000 |
2003/12/05 | 455 | 455 | 455 | 455 | 500 |
2003/12/04 | 445 | 455 | 445 | 455 | 7,500 |
2003/12/03 | 450 | 455 | 450 | 450 | 1,500 |
2003/12/02 | 460 | 460 | 455 | 455 | 2,500 |
2003/11/28 | 435 | 460 | 435 | 445 | 6,000 |
2003/11/27 | 430 | 430 | 430 | 430 | 500 |
2003/11/26 | 410 | 416 | 405 | 415 | 16,500 |
2003/11/25 | 405 | 417 | 405 | 415 | 5,000 |
2003/11/19 | 405 | 415 | 405 | 410 | 3,000 |
2003/11/18 | 420 | 425 | 415 | 415 | 3,000 |
2003/11/17 | 420 | 430 | 415 | 425 | 8,500 |
2003/11/14 | 425 | 430 | 425 | 425 | 11,000 |
2003/11/13 | 420 | 430 | 420 | 420 | 8,500 |
2003/11/12 | 430 | 430 | 425 | 425 | 2,000 |
2003/11/11 | 425 | 430 | 420 | 430 | 9,500 |
2003/11/10 | 432 | 438 | 430 | 430 | 7,500 |
2003/11/05 | 430 | 432 | 430 | 432 | 2,000 |
2003/11/04 | 432 | 435 | 430 | 430 | 5,500 |
2003/10/31 | 432 | 432 | 432 | 432 | 500 |
2003/10/30 | 430 | 440 | 429 | 440 | 2,000 |
2003/10/29 | 435 | 445 | 430 | 432 | 7,500 |
2003/10/28 | 440 | 440 | 435 | 435 | 1,000 |
2003/10/23 | 435 | 435 | 425 | 430 | 4,500 |
2003/10/22 | 435 | 435 | 435 | 435 | 500 |
2003/10/21 | 425 | 430 | 425 | 425 | 2,500 |
2003/10/20 | 430 | 440 | 428 | 435 | 13,500 |
2003/10/17 | 420 | 430 | 420 | 430 | 1,000 |
2003/10/16 | 420 | 430 | 420 | 430 | 4,000 |
2003/10/15 | 430 | 430 | 430 | 430 | 1,500 |
2003/10/14 | 420 | 430 | 420 | 430 | 5,500 |
2003/10/10 | 420 | 430 | 420 | 425 | 7,000 |
2003/10/09 | 420 | 430 | 420 | 430 | 2,000 |
2003/10/08 | 420 | 430 | 420 | 430 | 2,000 |
2003/10/06 | 420 | 440 | 420 | 440 | 2,500 |
2003/10/02 | 435 | 435 | 425 | 425 | 4,500 |
2003/10/01 | 440 | 440 | 435 | 435 | 4,500 |
2003/09/29 | 425 | 435 | 420 | 435 | 6,000 |
2003/09/26 | 430 | 430 | 425 | 425 | 2,000 |
2003/09/25 | 430 | 440 | 430 | 430 | 1,500 |
2003/09/24 | 450 | 450 | 440 | 440 | 3,500 |
2003/09/22 | 443 | 443 | 443 | 443 | 500 |
2003/09/19 | 442 | 442 | 440 | 440 | 1,000 |
2003/09/18 | 455 | 455 | 438 | 440 | 39,000 |
2003/09/17 | 439 | 445 | 439 | 440 | 27,000 |
2003/09/16 | 445 | 447 | 435 | 440 | 6,000 |
2003/09/12 | 460 | 460 | 450 | 450 | 1,000 |
2003/09/11 | 459 | 460 | 450 | 450 | 7,000 |
2003/09/10 | 440 | 459 | 440 | 459 | 1,000 |
2003/09/09 | 425 | 425 | 425 | 425 | 500 |
2003/09/04 | 415 | 420 | 415 | 420 | 1,000 |
2003/09/02 | 425 | 425 | 415 | 420 | 6,000 |
2003/08/29 | 410 | 420 | 410 | 420 | 2,000 |
2003/08/28 | 410 | 420 | 410 | 420 | 1,000 |
2003/08/25 | 415 | 420 | 415 | 420 | 5,000 |
2003/08/22 | 420 | 420 | 415 | 420 | 4,000 |
2003/08/21 | 410 | 415 | 410 | 415 | 4,500 |
2003/08/20 | 410 | 410 | 410 | 410 | 2,000 |
2003/08/19 | 415 | 415 | 410 | 410 | 3,500 |
2003/08/14 | 420 | 420 | 420 | 420 | 1,000 |
2003/08/13 | 410 | 410 | 410 | 410 | 1,000 |
2003/08/12 | 395 | 405 | 390 | 400 | 5,500 |
2003/08/11 | 405 | 405 | 395 | 400 | 4,500 |
2003/08/06 | 405 | 405 | 400 | 400 | 6,000 |
2003/08/05 | 390 | 400 | 390 | 400 | 4,500 |
2003/08/04 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/01 | 395 | 400 | 395 | 400 | 1,500 |
2003/07/30 | 385 | 400 | 385 | 400 | 5,500 |
2003/07/29 | 385 | 395 | 375 | 390 | 3,000 |
2003/07/28 | 395 | 395 | 395 | 395 | 4,500 |
2003/07/23 | 395 | 400 | 395 | 400 | 1,500 |
2003/07/18 | 425 | 425 | 400 | 410 | 4,000 |
2003/07/17 | 440 | 445 | 425 | 430 | 7,000 |
2003/07/16 | 420 | 445 | 420 | 445 | 8,500 |
2003/07/15 | 430 | 440 | 425 | 430 | 7,000 |
2003/07/14 | 420 | 425 | 420 | 425 | 2,000 |
2003/07/11 | 415 | 425 | 410 | 425 | 10,000 |
2003/07/10 | 395 | 415 | 390 | 415 | 13,500 |
2003/07/09 | 385 | 390 | 385 | 390 | 1,000 |
2003/07/08 | 385 | 385 | 385 | 385 | 500 |
2003/07/07 | 385 | 390 | 385 | 390 | 1,000 |
2003/07/04 | 375 | 380 | 375 | 375 | 3,500 |
2003/07/03 | 370 | 370 | 365 | 370 | 2,000 |
2003/07/02 | 365 | 365 | 365 | 365 | 500 |
2003/07/01 | 350 | 360 | 350 | 360 | 1,000 |
2003/06/30 | 365 | 365 | 360 | 360 | 3,500 |
2003/06/24 | 360 | 360 | 360 | 360 | 500 |
2003/06/17 | 336 | 360 | 336 | 359 | 4,000 |
2003/06/16 | 340 | 340 | 340 | 340 | 500 |
2003/06/11 | 340 | 345 | 340 | 345 | 1,000 |
2003/06/06 | 335 | 350 | 335 | 350 | 4,000 |
2003/06/05 | 340 | 340 | 335 | 337 | 2,000 |
2003/06/03 | 340 | 345 | 340 | 345 | 1,500 |
2003/05/28 | 334 | 334 | 334 | 334 | 500 |
2003/05/27 | 330 | 331 | 330 | 330 | 2,000 |
2003/05/26 | 325 | 330 | 325 | 330 | 1,000 |
2003/05/22 | 330 | 330 | 330 | 330 | 1,500 |
2003/05/21 | 330 | 339 | 330 | 330 | 3,500 |
2003/05/19 | 335 | 335 | 335 | 335 | 1,000 |
2003/05/15 | 337 | 337 | 337 | 337 | 1,500 |
2003/05/13 | 345 | 345 | 345 | 345 | 500 |
2003/05/08 | 330 | 335 | 330 | 335 | 2,000 |
2003/05/07 | 332 | 332 | 332 | 332 | 500 |
2003/05/06 | 330 | 335 | 330 | 335 | 3,000 |
2003/05/01 | 355 | 355 | 335 | 335 | 2,500 |
2003/04/28 | 355 | 355 | 355 | 355 | 2,000 |
2003/04/25 | 354 | 355 | 350 | 355 | 5,500 |
2003/04/21 | 359 | 359 | 359 | 359 | 3,500 |
2003/04/18 | 360 | 360 | 360 | 360 | 500 |
2003/04/17 | 345 | 345 | 345 | 345 | 500 |
2003/04/16 | 350 | 350 | 340 | 340 | 14,500 |
2003/04/15 | 335 | 335 | 335 | 335 | 500 |
2003/04/14 | 340 | 340 | 340 | 340 | 7,500 |
2003/04/11 | 330 | 340 | 330 | 340 | 1,000 |
2003/04/10 | 330 | 330 | 330 | 330 | 5,500 |
2003/04/09 | 320 | 330 | 320 | 330 | 5,500 |
2003/04/08 | 320 | 325 | 315 | 320 | 11,500 |
2003/04/04 | 300 | 300 | 300 | 300 | 1,500 |
2003/03/28 | 285 | 300 | 285 | 300 | 2,000 |
2003/03/27 | 290 | 295 | 290 | 295 | 6,500 |
2003/03/26 | 290 | 290 | 290 | 290 | 3,000 |
2003/03/25 | 300 | 320 | 295 | 295 | 7,000 |
2003/03/24 | 280 | 300 | 280 | 300 | 10,000 |
2003/03/20 | 300 | 300 | 290 | 290 | 1,000 |
2003/03/18 | 290 | 300 | 290 | 300 | 1,000 |
2003/03/14 | 300 | 300 | 295 | 295 | 8,000 |
2003/03/12 | 310 | 310 | 310 | 310 | 1,000 |
2003/03/11 | 315 | 315 | 300 | 300 | 2,000 |
2003/03/10 | 325 | 326 | 320 | 320 | 2,500 |
2003/03/03 | 320 | 320 | 320 | 320 | 500 |
2003/02/28 | 325 | 325 | 325 | 325 | 1,000 |
2003/02/27 | 330 | 330 | 330 | 330 | 6,500 |
2003/02/26 | 340 | 340 | 325 | 325 | 5,500 |
2003/02/24 | 330 | 330 | 330 | 330 | 1,000 |
2003/02/21 | 315 | 320 | 315 | 320 | 3,500 |
2003/02/20 | 315 | 315 | 315 | 315 | 500 |
2003/02/19 | 320 | 325 | 315 | 320 | 8,000 |
2003/02/18 | 325 | 325 | 325 | 325 | 1,000 |
2003/02/17 | 330 | 330 | 320 | 330 | 4,000 |
2003/02/14 | 330 | 330 | 330 | 330 | 4,000 |
2003/02/12 | 335 | 335 | 335 | 335 | 1,000 |
2003/02/10 | 330 | 330 | 330 | 330 | 2,500 |
2003/02/07 | 330 | 330 | 330 | 330 | 500 |
2003/02/06 | 330 | 330 | 330 | 330 | 500 |
2003/02/04 | 320 | 320 | 320 | 320 | 1,000 |
2003/02/03 | 327 | 327 | 325 | 327 | 1,000 |
2003/01/29 | 320 | 320 | 320 | 320 | 1,000 |
2003/01/27 | 320 | 320 | 320 | 320 | 500 |
2003/01/24 | 320 | 320 | 320 | 320 | 2,000 |
2003/01/20 | 300 | 320 | 300 | 320 | 5,000 |
2003/01/17 | 300 | 300 | 300 | 300 | 500 |
2003/01/16 | 310 | 310 | 309 | 310 | 7,000 |
2003/01/15 | 305 | 305 | 295 | 300 | 8,000 |
2003/01/14 | 305 | 305 | 303 | 305 | 4,000 |
2003/01/09 | 310 | 310 | 310 | 310 | 1,000 |
2003/01/08 | 310 | 325 | 310 | 310 | 7,500 |
2003/01/07 | 322 | 325 | 315 | 320 | 4,500 |
2003/01/06 | 322 | 322 | 320 | 322 | 3,500 |