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 |
---|---|---|---|---|---|
2008/12/30 | 461 | 461 | 461 | 461 | 2,500 |
2008/12/29 | 436 | 450 | 436 | 450 | 1,000 |
2008/12/25 | 461 | 461 | 431 | 431 | 2,000 |
2008/12/24 | 481 | 481 | 481 | 481 | 500 |
2008/12/22 | 465 | 465 | 465 | 465 | 2,500 |
2008/12/19 | 465 | 465 | 465 | 465 | 1,500 |
2008/12/18 | 475 | 475 | 460 | 460 | 2,000 |
2008/12/17 | 456 | 456 | 456 | 456 | 500 |
2008/12/16 | 475 | 475 | 475 | 475 | 1,000 |
2008/12/15 | 470 | 474 | 465 | 474 | 5,500 |
2008/12/12 | 450 | 450 | 450 | 450 | 500 |
2008/12/10 | 440 | 450 | 440 | 450 | 1,000 |
2008/12/09 | 455 | 455 | 455 | 455 | 500 |
2008/12/05 | 455 | 455 | 450 | 450 | 1,500 |
2008/12/04 | 455 | 455 | 455 | 455 | 1,000 |
2008/12/03 | 460 | 465 | 460 | 461 | 4,500 |
2008/12/02 | 460 | 460 | 460 | 460 | 1,000 |
2008/12/01 | 475 | 475 | 475 | 475 | 3,500 |
2008/11/28 | 474 | 474 | 474 | 474 | 500 |
2008/11/25 | 475 | 475 | 470 | 470 | 1,500 |
2008/11/21 | 460 | 475 | 460 | 475 | 1,000 |
2008/11/20 | 470 | 470 | 460 | 460 | 2,000 |
2008/11/17 | 468 | 470 | 460 | 465 | 3,500 |
2008/11/13 | 460 | 460 | 460 | 460 | 500 |
2008/11/12 | 465 | 465 | 465 | 465 | 1,000 |
2008/11/11 | 470 | 470 | 470 | 470 | 500 |
2008/11/10 | 450 | 460 | 450 | 460 | 1,000 |
2008/11/07 | 456 | 456 | 439 | 455 | 2,500 |
2008/11/06 | 461 | 461 | 456 | 456 | 1,000 |
2008/11/05 | 456 | 456 | 455 | 456 | 9,500 |
2008/11/04 | 451 | 451 | 451 | 451 | 1,000 |
2008/10/31 | 451 | 451 | 450 | 450 | 2,000 |
2008/10/30 | 450 | 455 | 450 | 450 | 2,000 |
2008/10/29 | 434 | 434 | 434 | 434 | 500 |
2008/10/28 | 415 | 416 | 415 | 416 | 2,500 |
2008/10/24 | 430 | 430 | 430 | 430 | 3,500 |
2008/10/23 | 430 | 431 | 430 | 430 | 3,500 |
2008/10/22 | 445 | 445 | 443 | 443 | 4,500 |
2008/10/21 | 443 | 443 | 443 | 443 | 1,500 |
2008/10/20 | 432 | 442 | 432 | 442 | 1,500 |
2008/10/17 | 436 | 440 | 430 | 431 | 4,000 |
2008/10/14 | 435 | 465 | 435 | 465 | 3,000 |
2008/10/10 | 419 | 419 | 410 | 410 | 3,000 |
2008/10/09 | 390 | 421 | 390 | 421 | 2,500 |
2008/10/08 | 429 | 430 | 429 | 430 | 3,500 |
2008/10/07 | 465 | 466 | 410 | 449 | 19,000 |
2008/10/06 | 570 | 570 | 490 | 490 | 5,000 |
2008/10/03 | 590 | 590 | 589 | 590 | 2,500 |
2008/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2008/09/30 | 570 | 590 | 570 | 590 | 2,000 |
2008/09/29 | 615 | 615 | 615 | 615 | 1,000 |
2008/09/26 | 625 | 625 | 625 | 625 | 500 |
2008/09/25 | 649 | 649 | 649 | 649 | 500 |
2008/09/22 | 670 | 670 | 670 | 670 | 1,000 |
2008/09/19 | 610 | 610 | 610 | 610 | 500 |
2008/09/18 | 609 | 610 | 600 | 600 | 4,500 |
2008/09/17 | 611 | 611 | 610 | 610 | 1,000 |
2008/09/16 | 610 | 610 | 610 | 610 | 1,000 |
2008/09/12 | 655 | 690 | 650 | 690 | 1,500 |
2008/09/11 | 685 | 695 | 685 | 695 | 1,500 |
2008/09/10 | 705 | 705 | 705 | 705 | 500 |
2008/09/08 | 705 | 710 | 705 | 710 | 1,000 |
2008/09/05 | 710 | 710 | 685 | 685 | 1,500 |
2008/09/04 | 719 | 719 | 719 | 719 | 500 |
2008/09/02 | 728 | 728 | 728 | 728 | 500 |
2008/09/01 | 733 | 733 | 733 | 733 | 500 |
2008/08/29 | 670 | 749 | 670 | 749 | 1,000 |
2008/08/28 | 755 | 755 | 690 | 690 | 3,000 |
2008/08/27 | 750 | 750 | 750 | 750 | 500 |
2008/08/26 | 757 | 757 | 757 | 757 | 500 |
2008/08/25 | 757 | 757 | 757 | 757 | 2,000 |
2008/08/19 | 737 | 737 | 737 | 737 | 1,500 |
2008/08/15 | 779 | 779 | 779 | 779 | 1,000 |
2008/08/14 | 779 | 779 | 779 | 779 | 1,500 |
2008/08/13 | 730 | 730 | 730 | 730 | 2,000 |
2008/08/12 | 730 | 730 | 720 | 720 | 1,000 |
2008/08/08 | 777 | 777 | 777 | 777 | 500 |
2008/08/06 | 780 | 780 | 780 | 780 | 500 |
2008/08/05 | 784 | 784 | 784 | 784 | 500 |
2008/07/31 | 785 | 785 | 785 | 785 | 1,000 |
2008/07/28 | 784 | 785 | 784 | 785 | 1,000 |
2008/07/25 | 784 | 784 | 784 | 784 | 500 |
2008/07/18 | 784 | 784 | 784 | 784 | 1,000 |
2008/07/17 | 784 | 784 | 784 | 784 | 1,000 |
2008/07/16 | 740 | 740 | 721 | 721 | 2,500 |
2008/07/15 | 760 | 760 | 760 | 760 | 1,000 |
2008/07/14 | 765 | 770 | 765 | 770 | 1,000 |
2008/07/11 | 760 | 760 | 760 | 760 | 500 |
2008/07/09 | 760 | 760 | 760 | 760 | 3,000 |
2008/07/07 | 780 | 780 | 770 | 770 | 5,500 |
2008/07/04 | 785 | 785 | 778 | 778 | 8,000 |
2008/07/03 | 783 | 783 | 783 | 783 | 1,000 |
2008/07/02 | 790 | 790 | 785 | 785 | 3,500 |
2008/06/30 | 821 | 821 | 821 | 821 | 4,500 |
2008/06/27 | 822 | 822 | 822 | 822 | 2,000 |
2008/06/26 | 849 | 849 | 849 | 849 | 3,000 |
2008/06/25 | 800 | 860 | 800 | 848 | 14,500 |
2008/06/24 | 775 | 800 | 775 | 800 | 6,000 |
2008/06/23 | 791 | 792 | 780 | 785 | 7,000 |
2008/06/20 | 792 | 792 | 790 | 792 | 3,500 |
2008/06/19 | 800 | 800 | 800 | 800 | 500 |
2008/06/17 | 770 | 795 | 755 | 795 | 3,500 |
2008/06/16 | 781 | 781 | 780 | 780 | 8,500 |
2008/06/13 | 776 | 776 | 770 | 775 | 18,500 |
2008/06/12 | 790 | 790 | 780 | 780 | 3,000 |
2008/06/11 | 800 | 800 | 800 | 800 | 1,000 |
2008/06/10 | 811 | 819 | 800 | 800 | 10,000 |
2008/06/09 | 784 | 810 | 784 | 805 | 3,000 |
2008/06/06 | 787 | 790 | 786 | 786 | 3,000 |
2008/06/05 | 777 | 800 | 777 | 786 | 14,000 |
2008/06/04 | 797 | 810 | 776 | 776 | 39,000 |
2008/06/03 | 716 | 814 | 716 | 795 | 40,500 |
2008/06/02 | 676 | 725 | 676 | 714 | 21,500 |
2008/05/30 | 660 | 681 | 660 | 660 | 12,000 |
2008/05/29 | 631 | 660 | 631 | 660 | 5,000 |
2008/05/28 | 631 | 633 | 631 | 631 | 2,000 |
2008/05/27 | 630 | 630 | 630 | 630 | 5,000 |
2008/05/26 | 630 | 630 | 630 | 630 | 3,500 |
2008/05/23 | 630 | 633 | 630 | 630 | 6,000 |
2008/05/22 | 620 | 630 | 620 | 625 | 4,500 |
2008/05/21 | 620 | 620 | 620 | 620 | 500 |
2008/05/20 | 620 | 620 | 620 | 620 | 1,000 |
2008/05/16 | 630 | 630 | 630 | 630 | 500 |
2008/05/15 | 620 | 630 | 620 | 630 | 2,000 |
2008/05/14 | 616 | 616 | 610 | 610 | 1,000 |
2008/05/13 | 615 | 616 | 615 | 616 | 1,000 |
2008/05/12 | 633 | 633 | 630 | 630 | 3,500 |
2008/05/08 | 620 | 630 | 620 | 630 | 5,000 |
2008/05/07 | 621 | 621 | 620 | 620 | 2,500 |
2008/05/02 | 610 | 610 | 590 | 591 | 6,500 |
2008/04/30 | 630 | 630 | 630 | 630 | 1,500 |
2008/04/28 | 630 | 630 | 630 | 630 | 500 |
2008/04/25 | 631 | 631 | 630 | 630 | 1,500 |
2008/04/23 | 630 | 630 | 630 | 630 | 2,000 |
2008/04/22 | 629 | 630 | 629 | 630 | 13,000 |
2008/04/21 | 630 | 630 | 630 | 630 | 1,500 |
2008/04/17 | 601 | 630 | 601 | 611 | 2,000 |
2008/04/16 | 611 | 611 | 611 | 611 | 500 |
2008/04/09 | 660 | 660 | 650 | 650 | 1,500 |
2008/04/08 | 651 | 651 | 650 | 650 | 1,000 |
2008/04/07 | 660 | 660 | 650 | 650 | 1,500 |
2008/04/04 | 660 | 660 | 660 | 660 | 500 |
2008/04/03 | 660 | 660 | 660 | 660 | 2,500 |
2008/04/02 | 670 | 678 | 660 | 660 | 3,500 |
2008/04/01 | 650 | 660 | 650 | 660 | 3,000 |
2008/03/31 | 640 | 640 | 640 | 640 | 2,500 |
2008/03/28 | 630 | 640 | 630 | 640 | 2,500 |
2008/03/25 | 615 | 620 | 615 | 620 | 6,000 |
2008/03/24 | 610 | 620 | 610 | 615 | 2,000 |
2008/03/21 | 609 | 610 | 607 | 610 | 3,000 |
2008/03/19 | 607 | 612 | 607 | 607 | 2,500 |
2008/03/18 | 605 | 607 | 605 | 607 | 9,000 |
2008/03/17 | 600 | 605 | 599 | 604 | 14,000 |
2008/03/14 | 600 | 600 | 600 | 600 | 2,000 |
2008/03/13 | 600 | 602 | 600 | 600 | 4,500 |
2008/03/12 | 600 | 601 | 599 | 600 | 2,500 |
2008/03/11 | 601 | 603 | 600 | 600 | 30,000 |
2008/03/10 | 601 | 603 | 601 | 603 | 3,000 |
2008/03/07 | 601 | 612 | 600 | 610 | 8,500 |
2008/03/06 | 606 | 606 | 602 | 605 | 13,000 |
2008/03/05 | 604 | 604 | 600 | 603 | 5,000 |
2008/03/04 | 605 | 605 | 605 | 605 | 5,500 |
2008/03/03 | 600 | 610 | 599 | 605 | 29,000 |
2008/02/29 | 600 | 610 | 600 | 610 | 3,500 |
2008/02/28 | 600 | 605 | 600 | 600 | 35,500 |
2008/02/27 | 580 | 609 | 580 | 600 | 6,000 |
2008/02/26 | 579 | 581 | 579 | 580 | 11,000 |
2008/02/25 | 557 | 557 | 557 | 557 | 1,000 |
2008/02/22 | 557 | 557 | 557 | 557 | 500 |
2008/02/21 | 557 | 557 | 556 | 556 | 1,500 |
2008/02/20 | 559 | 561 | 556 | 556 | 9,000 |
2008/02/19 | 556 | 556 | 549 | 550 | 6,500 |
2008/02/18 | 520 | 558 | 520 | 555 | 8,000 |
2008/02/15 | 489 | 530 | 489 | 520 | 38,000 |
2008/02/14 | 485 | 490 | 484 | 489 | 8,500 |
2008/02/13 | 503 | 503 | 484 | 484 | 5,000 |
2008/02/12 | 510 | 510 | 508 | 508 | 1,000 |
2008/02/07 | 521 | 521 | 521 | 521 | 500 |
2008/02/06 | 547 | 547 | 521 | 521 | 1,500 |
2008/02/05 | 547 | 547 | 547 | 547 | 500 |
2008/02/04 | 546 | 547 | 546 | 547 | 2,500 |
2008/01/30 | 547 | 547 | 546 | 546 | 1,000 |
2008/01/29 | 547 | 547 | 546 | 546 | 1,000 |
2008/01/28 | 547 | 547 | 547 | 547 | 500 |
2008/01/25 | 551 | 552 | 547 | 547 | 4,500 |
2008/01/22 | 604 | 605 | 604 | 605 | 9,000 |
2008/01/21 | 599 | 605 | 599 | 605 | 8,500 |
2008/01/18 | 605 | 605 | 605 | 605 | 12,500 |
2008/01/17 | 604 | 605 | 604 | 605 | 3,500 |
2008/01/16 | 604 | 605 | 604 | 604 | 10,500 |
2008/01/15 | 615 | 615 | 605 | 605 | 2,500 |
2008/01/11 | 604 | 617 | 604 | 617 | 6,500 |
2008/01/10 | 591 | 593 | 591 | 593 | 1,500 |
2008/01/08 | 604 | 605 | 604 | 605 | 4,000 |
2008/01/07 | 605 | 605 | 605 | 605 | 5,000 |