日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 845 855 845 855 2,000
2004/12/29 836 840 834 840 6,500
2004/12/28 835 840 835 840 1,500
2004/12/27 844 845 834 835 11,000
2004/12/24 842 855 842 855 17,000
2004/12/22 820 845 820 840 24,500
2004/12/21 820 822 811 815 10,500
2004/12/20 840 840 820 820 19,000
2004/12/17 854 855 828 830 13,500
2004/12/16 880 880 855 855 2,500
2004/12/15 860 880 860 880 4,500
2004/12/14 850 880 850 880 22,500
2004/12/13 850 865 850 855 21,000
2004/12/10 860 860 850 855 6,500
2004/12/09 830 860 825 850 19,000
2004/12/08 850 851 840 840 11,500
2004/12/07 890 890 850 855 8,000
2004/12/06 900 901 900 901 3,000
2004/12/03 900 900 889 890 6,000
2004/12/02 901 901 900 900 7,000
2004/12/01 905 906 900 900 10,500
2004/11/30 899 900 897 900 3,500
2004/11/29 900 900 900 900 2,500
2004/11/26 894 895 894 895 2,000
2004/11/25 906 906 905 905 2,000
2004/11/24 929 929 904 905 9,000
2004/11/22 920 935 900 910 6,500
2004/11/19 951 951 935 935 1,000
2004/11/18 974 974 946 946 14,500
2004/11/17 986 987 950 970 12,000
2004/11/16 965 999 965 995 16,000
2004/11/15 910 959 910 959 10,000
2004/11/12 900 906 900 905 6,500
2004/11/11 901 902 895 899 5,500
2004/11/10 865 895 865 895 11,000
2004/11/09 866 867 860 865 4,000
2004/11/08 865 866 865 866 3,000
2004/11/05 879 890 879 880 4,000
2004/11/04 890 890 880 880 6,500
2004/11/02 870 890 865 890 4,000
2004/11/01 829 865 825 865 12,500
2004/10/29 880 880 825 830 14,500
2004/10/28 925 925 880 890 37,000
2004/10/27 925 925 925 925 7,000
2004/10/26 940 940 920 925 9,500
2004/10/25 965 970 950 951 5,500
2004/10/22 971 971 970 970 4,000
2004/10/21 970 970 970 970 500
2004/10/20 969 970 969 969 2,500
2004/10/19 980 980 965 965 5,000
2004/10/18 990 991 980 980 4,000
2004/10/15 970 1,010 965 990 41,500
2004/10/14 991 999 970 980 17,000
2004/10/13 1,020 1,030 1,000 1,000 16,000
2004/10/12 1,030 1,030 1,020 1,020 2,000
2004/10/08 1,040 1,050 1,020 1,040 5,000
2004/10/06 1,080 1,080 1,050 1,050 1,500
2004/10/05 1,100 1,100 1,070 1,080 7,500
2004/10/04 1,070 1,120 1,070 1,100 14,000
2004/10/01 1,070 1,070 1,060 1,060 4,500
2004/09/30 1,050 1,060 1,040 1,060 6,500
2004/09/29 1,030 1,040 1,030 1,040 11,000
2004/09/28 1,000 1,030 1,000 1,030 7,500
2004/09/27 1,020 1,030 1,010 1,010 1,500
2004/09/24 1,030 1,040 1,010 1,040 8,000
2004/09/22 1,060 1,070 1,040 1,040 4,500
2004/09/21 1,070 1,070 1,040 1,040 6,500
2004/09/17 1,070 1,070 1,070 1,070 6,500
2004/09/16 1,070 1,080 1,070 1,070 3,500
2004/09/15 1,100 1,100 1,070 1,080 7,000
2004/09/14 1,090 1,090 1,080 1,080 4,000
2004/09/13 1,100 1,120 1,060 1,100 11,000
2004/09/10 1,120 1,120 1,070 1,120 13,500
2004/09/09 1,140 1,140 1,120 1,120 6,000
2004/09/08 1,160 1,160 1,130 1,140 6,000
2004/09/07 1,140 1,160 1,130 1,150 7,500
2004/09/06 1,170 1,180 1,150 1,150 19,000
2004/09/03 1,110 1,180 1,100 1,150 15,500
2004/09/02 1,150 1,150 1,100 1,110 13,000
2004/09/01 1,160 1,180 1,150 1,150 13,500
2004/08/31 1,190 1,200 1,190 1,190 4,000
2004/08/30 1,190 1,210 1,170 1,200 25,000
2004/08/27 1,180 1,190 1,150 1,190 4,000
2004/08/26 1,200 1,210 1,200 1,200 21,500
2004/08/25 1,200 1,230 1,200 1,230 4,500
2004/08/24 1,220 1,240 1,160 1,230 29,500
2004/08/23 1,180 1,220 1,160 1,220 17,000
2004/08/20 1,160 1,200 1,130 1,200 23,500
2004/08/19 1,120 1,170 1,100 1,170 26,500
2004/08/18 1,150 1,150 1,090 1,110 16,500
2004/08/17 1,210 1,210 1,170 1,180 7,000
2004/08/16 1,200 1,210 1,170 1,200 11,500
2004/08/13 1,220 1,220 1,180 1,190 4,000
2004/08/12 1,230 1,260 1,220 1,220 23,000
2004/08/11 1,230 1,240 1,200 1,230 21,000
2004/08/10 1,210 1,220 1,210 1,220 6,000
2004/08/09 1,200 1,210 1,110 1,200 24,500
2004/08/06 1,300 1,310 1,240 1,250 39,500
2004/08/05 1,240 1,320 1,240 1,310 161,500
2004/08/04 1,120 1,230 1,120 1,220 48,500
2004/08/03 1,110 1,110 1,110 1,110 1,000
2004/08/02 1,100 1,100 1,100 1,100 2,500
2004/07/30 1,060 1,100 1,060 1,090 6,500
2004/07/29 1,100 1,110 1,070 1,070 4,000
2004/07/28 1,100 1,120 1,100 1,120 1,000
2004/07/27 1,090 1,100 1,070 1,100 3,500
2004/07/26 1,140 1,150 1,100 1,100 9,500
2004/07/23 1,090 1,150 1,070 1,150 8,500
2004/07/22 1,080 1,100 1,060 1,080 15,500
2004/07/21 1,050 1,100 1,050 1,100 13,500
2004/07/20 1,100 1,100 1,040 1,050 38,500
2004/07/16 1,140 1,140 1,110 1,110 24,000
2004/07/15 1,200 1,200 1,100 1,150 11,500
2004/07/14 1,230 1,230 1,210 1,210 9,500
2004/07/13 1,230 1,240 1,210 1,230 9,000
2004/07/12 1,230 1,260 1,230 1,230 33,500
2004/07/09 1,210 1,210 1,200 1,210 3,500
2004/07/08 1,240 1,250 1,210 1,210 8,000
2004/07/07 1,200 1,230 1,180 1,220 27,500
2004/07/06 1,300 1,300 1,240 1,240 25,000
2004/07/05 1,330 1,340 1,300 1,310 65,500
2004/07/02 1,300 1,340 1,280 1,330 108,000
2004/07/01 1,240 1,360 1,230 1,300 194,000
2004/06/30 1,200 1,220 1,170 1,200 33,500
2004/06/29 1,230 1,240 1,180 1,200 39,000
2004/06/28 1,210 1,270 1,210 1,230 23,000
2004/06/25 1,220 1,230 1,210 1,220 24,000
2004/06/24 1,210 1,220 1,200 1,220 9,500
2004/06/23 1,280 1,280 1,160 1,250 29,500
2004/06/22 1,290 1,310 1,250 1,280 93,000
2004/06/21 1,260 1,300 1,220 1,290 64,500
2004/06/18 1,250 1,330 1,240 1,260 221,000
2004/06/17 1,150 1,300 1,150 1,240 463,000
2004/06/16 1,040 1,150 1,040 1,150 206,500
2004/06/15 1,040 1,050 1,010 1,040 7,000
2004/06/14 1,040 1,050 1,020 1,040 9,500
2004/06/11 1,050 1,060 1,030 1,040 13,000
2004/06/10 1,020 1,050 1,000 1,040 18,500
2004/06/09 1,060 1,060 1,020 1,020 9,500
2004/06/08 1,100 1,110 1,050 1,060 25,000
2004/06/07 1,020 1,110 1,010 1,090 65,000
2004/06/04 1,060 1,080 1,000 1,020 23,000
2004/06/03 1,090 1,130 1,050 1,050 70,500
2004/06/02 1,010 1,090 990 1,090 249,000
2004/06/01 935 1,020 935 1,000 65,000
2004/05/31 895 925 895 920 11,500
2004/05/28 855 895 855 895 10,000
2004/05/27 835 835 820 835 2,500
2004/05/26 815 854 813 850 6,000
2004/05/25 815 815 815 815 500
2004/05/24 808 810 808 810 4,000
2004/05/21 829 830 815 815 1,500
2004/05/20 830 830 820 830 2,000
2004/05/19 840 840 830 840 8,000
2004/05/18 830 840 825 830 6,000
2004/05/17 820 855 820 825 18,500
2004/05/14 836 850 810 810 5,500
2004/05/13 835 845 835 840 4,500
2004/05/12 810 855 810 845 6,000
2004/05/11 735 800 735 800 6,000
2004/05/10 877 877 731 735 39,500
2004/05/07 900 900 876 885 15,500
2004/05/06 960 970 885 900 19,000
2004/04/30 991 1,000 970 980 8,000
2004/04/28 1,010 1,010 996 1,000 7,000
2004/04/27 1,020 1,020 1,000 1,000 3,500
2004/04/26 1,040 1,050 1,020 1,020 4,000
2004/04/23 1,000 1,060 1,000 1,060 21,000
2004/04/22 1,010 1,010 1,000 1,000 6,000
2004/04/21 998 1,000 980 1,000 17,500
2004/04/20 1,000 1,010 998 1,010 12,000
2004/04/19 1,050 1,050 980 990 12,000
2004/04/16 1,040 1,050 1,000 1,030 20,500
2004/04/15 1,140 1,150 960 1,060 63,500
2004/04/14 1,100 1,180 1,090 1,150 78,500
2004/04/13 1,090 1,160 1,080 1,110 46,500
2004/04/12 1,060 1,080 1,050 1,080 41,000
2004/04/09 1,010 1,090 980 1,070 80,000
2004/04/08 960 1,030 960 1,020 74,000
2004/04/07 915 970 900 960 35,000
2004/04/06 940 950 920 925 33,000
2004/04/05 961 990 935 940 35,000
2004/04/02 855 960 815 935 63,000
2004/04/01 880 895 855 860 15,000
2004/03/31 980 1,030 830 900 47,000
2004/03/30 892 980 892 980 114,000
2004/03/29 728 845 728 840 61,500
2004/03/26 715 730 715 720 7,500
2004/03/25 685 705 685 705 5,000
2004/03/24 639 680 639 680 34,000
2004/03/23 680 680 670 670 6,500
2004/03/22 700 700 700 700 3,500
2004/03/19 689 720 650 720 24,500
2004/03/18 729 730 725 725 12,500
2004/03/17 661 730 661 730 23,500
2004/03/16 657 665 650 660 5,500
2004/03/12 655 655 650 650 1,500
2004/03/11 640 650 640 650 3,500
2004/03/10 650 650 630 645 6,000
2004/03/09 620 650 620 645 4,000
2004/03/08 640 640 605 605 3,000
2004/03/05 614 635 614 635 4,000
2004/03/04 645 645 615 615 2,000
2004/03/03 645 654 640 654 11,000
2004/03/02 615 641 615 641 8,000
2004/03/01 610 615 610 610 1,500
2004/02/27 590 610 590 610 2,500
2004/02/26 585 601 580 585 4,000
2004/02/25 645 645 600 600 4,000
2004/02/24 695 695 645 645 14,500
2004/02/23 635 690 635 690 41,500
2004/02/20 565 610 560 610 28,500
2004/02/19 551 565 551 560 3,000
2004/02/18 551 556 551 555 1,500
2004/02/17 551 556 551 556 1,500
2004/02/16 565 565 556 556 1,500
2004/02/13 565 565 565 565 1,000
2004/02/12 560 560 560 560 1,000
2004/02/10 565 570 560 560 4,000
2004/02/09 560 570 560 565 4,000
2004/02/06 555 565 555 565 3,500
2004/02/05 555 565 555 565 1,500
2004/02/04 575 575 560 560 1,000
2004/02/03 575 575 575 575 500
2004/02/02 565 570 565 570 1,000
2004/01/30 580 580 565 570 2,000
2004/01/29 575 580 575 580 2,000
2004/01/28 580 590 580 580 2,500
2004/01/27 580 585 580 585 1,500
2004/01/26 585 590 580 585 3,500
2004/01/23 580 585 580 585 3,500
2004/01/22 580 580 570 580 4,500
2004/01/21 585 585 560 565 7,000
2004/01/20 580 585 580 580 2,000
2004/01/19 570 585 570 585 7,500
2004/01/16 570 580 570 575 5,000
2004/01/15 580 580 575 575 1,500
2004/01/14 555 580 550 575 6,500
2004/01/13 515 550 515 550 9,000
2004/01/09 510 525 510 520 6,500
2004/01/08 510 510 505 505 1,500
2004/01/07 500 505 500 505 11,500
2004/01/06 455 495 455 490 9,000
2004/01/05 435 455 435 449 4,000

このページの先頭へ