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 |
---|---|---|---|---|---|
2009/12/30 | 445 | 445 | 445 | 445 | 500 |
2009/12/29 | 430 | 430 | 430 | 430 | 2,000 |
2009/12/28 | 430 | 430 | 430 | 430 | 3,500 |
2009/12/25 | 433 | 444 | 433 | 440 | 2,500 |
2009/12/22 | 426 | 426 | 426 | 426 | 1,500 |
2009/12/21 | 435 | 435 | 435 | 435 | 1,500 |
2009/12/18 | 430 | 435 | 430 | 435 | 4,000 |
2009/12/17 | 420 | 430 | 420 | 430 | 10,500 |
2009/12/16 | 425 | 428 | 415 | 415 | 11,000 |
2009/12/15 | 415 | 420 | 415 | 420 | 2,500 |
2009/12/14 | 411 | 411 | 410 | 410 | 2,500 |
2009/12/11 | 410 | 410 | 407 | 407 | 1,000 |
2009/12/08 | 410 | 410 | 410 | 410 | 1,500 |
2009/12/07 | 410 | 410 | 410 | 410 | 2,000 |
2009/12/03 | 397 | 415 | 397 | 410 | 2,500 |
2009/12/02 | 391 | 392 | 391 | 392 | 6,000 |
2009/12/01 | 394 | 394 | 375 | 391 | 6,500 |
2009/11/30 | 389 | 389 | 389 | 389 | 1,000 |
2009/11/27 | 384 | 388 | 384 | 384 | 7,000 |
2009/11/26 | 369 | 379 | 369 | 379 | 24,000 |
2009/11/25 | 404 | 404 | 404 | 404 | 1,000 |
2009/11/24 | 404 | 404 | 403 | 403 | 1,000 |
2009/11/20 | 408 | 408 | 408 | 408 | 1,000 |
2009/11/19 | 413 | 413 | 413 | 413 | 500 |
2009/11/17 | 418 | 418 | 413 | 413 | 2,500 |
2009/11/16 | 420 | 420 | 418 | 418 | 1,500 |
2009/11/12 | 436 | 436 | 418 | 418 | 9,000 |
2009/11/11 | 461 | 462 | 456 | 456 | 3,500 |
2009/11/10 | 461 | 461 | 461 | 461 | 22,000 |
2009/11/05 | 469 | 469 | 461 | 461 | 1,500 |
2009/11/04 | 469 | 469 | 469 | 469 | 500 |
2009/11/02 | 470 | 470 | 470 | 470 | 500 |
2009/10/30 | 480 | 480 | 480 | 480 | 1,500 |
2009/10/28 | 489 | 489 | 489 | 489 | 500 |
2009/10/27 | 489 | 489 | 489 | 489 | 500 |
2009/10/26 | 477 | 479 | 474 | 479 | 3,500 |
2009/10/22 | 480 | 480 | 475 | 475 | 3,000 |
2009/10/19 | 485 | 485 | 480 | 480 | 2,500 |
2009/10/16 | 489 | 500 | 489 | 500 | 2,500 |
2009/10/14 | 466 | 466 | 466 | 466 | 10,500 |
2009/10/13 | 455 | 455 | 455 | 455 | 1,000 |
2009/10/05 | 470 | 470 | 455 | 460 | 5,000 |
2009/10/02 | 490 | 490 | 470 | 470 | 1,000 |
2009/10/01 | 500 | 500 | 500 | 500 | 500 |
2009/09/28 | 515 | 515 | 510 | 510 | 2,500 |
2009/09/25 | 515 | 515 | 515 | 515 | 500 |
2009/09/18 | 520 | 520 | 515 | 515 | 1,000 |
2009/09/17 | 521 | 521 | 521 | 521 | 5,000 |
2009/09/16 | 571 | 571 | 545 | 545 | 1,500 |
2009/09/15 | 578 | 578 | 571 | 571 | 1,000 |
2009/09/14 | 578 | 578 | 578 | 578 | 1,000 |
2009/09/11 | 588 | 588 | 588 | 588 | 500 |
2009/09/09 | 570 | 570 | 570 | 570 | 1,000 |
2009/09/07 | 595 | 595 | 595 | 595 | 500 |
2009/09/04 | 598 | 598 | 598 | 598 | 500 |
2009/09/03 | 595 | 595 | 595 | 595 | 500 |
2009/09/02 | 585 | 590 | 585 | 590 | 2,000 |
2009/09/01 | 599 | 599 | 585 | 590 | 2,500 |
2009/08/31 | 600 | 600 | 599 | 599 | 1,000 |
2009/08/28 | 610 | 610 | 575 | 598 | 6,500 |
2009/08/27 | 610 | 610 | 610 | 610 | 1,000 |
2009/08/26 | 610 | 610 | 604 | 605 | 5,000 |
2009/08/24 | 610 | 610 | 604 | 604 | 1,000 |
2009/08/20 | 618 | 625 | 610 | 610 | 5,000 |
2009/08/19 | 603 | 615 | 603 | 610 | 3,000 |
2009/08/18 | 600 | 600 | 600 | 600 | 500 |
2009/08/14 | 600 | 600 | 590 | 590 | 1,500 |
2009/08/13 | 594 | 594 | 594 | 594 | 1,000 |
2009/08/12 | 586 | 586 | 585 | 585 | 1,000 |
2009/08/11 | 585 | 600 | 585 | 600 | 2,000 |
2009/08/10 | 588 | 588 | 580 | 580 | 4,500 |
2009/08/07 | 586 | 586 | 586 | 586 | 500 |
2009/08/06 | 595 | 595 | 595 | 595 | 500 |
2009/08/05 | 586 | 590 | 585 | 590 | 1,500 |
2009/08/04 | 585 | 585 | 585 | 585 | 1,000 |
2009/08/03 | 579 | 590 | 579 | 590 | 2,000 |
2009/07/31 | 590 | 590 | 590 | 590 | 500 |
2009/07/28 | 585 | 585 | 585 | 585 | 1,000 |
2009/07/27 | 589 | 590 | 589 | 590 | 1,000 |
2009/07/24 | 610 | 610 | 590 | 590 | 3,000 |
2009/07/23 | 610 | 610 | 610 | 610 | 2,000 |
2009/07/22 | 600 | 630 | 600 | 630 | 1,500 |
2009/07/21 | 600 | 600 | 600 | 600 | 1,000 |
2009/07/17 | 586 | 586 | 586 | 586 | 500 |
2009/07/16 | 595 | 595 | 595 | 595 | 500 |
2009/07/15 | 600 | 600 | 600 | 600 | 1,500 |
2009/07/13 | 571 | 571 | 560 | 570 | 8,500 |
2009/07/10 | 586 | 586 | 570 | 570 | 2,000 |
2009/07/06 | 585 | 585 | 576 | 576 | 1,000 |
2009/07/03 | 580 | 580 | 570 | 570 | 1,500 |
2009/07/02 | 580 | 585 | 575 | 585 | 4,000 |
2009/07/01 | 580 | 580 | 580 | 580 | 500 |
2009/06/30 | 584 | 584 | 584 | 584 | 1,500 |
2009/06/29 | 580 | 580 | 575 | 575 | 1,500 |
2009/06/26 | 565 | 569 | 555 | 555 | 1,500 |
2009/06/25 | 555 | 575 | 555 | 575 | 1,500 |
2009/06/24 | 556 | 556 | 555 | 555 | 1,500 |
2009/06/23 | 576 | 576 | 555 | 556 | 4,000 |
2009/06/22 | 573 | 576 | 572 | 576 | 2,000 |
2009/06/19 | 575 | 600 | 570 | 600 | 3,500 |
2009/06/18 | 605 | 605 | 605 | 605 | 1,000 |
2009/06/17 | 565 | 600 | 565 | 600 | 4,500 |
2009/06/15 | 615 | 620 | 615 | 620 | 2,500 |
2009/06/12 | 620 | 630 | 620 | 630 | 2,500 |
2009/06/11 | 640 | 645 | 640 | 640 | 1,500 |
2009/06/10 | 635 | 645 | 635 | 645 | 2,000 |
2009/06/09 | 645 | 645 | 642 | 645 | 3,000 |
2009/06/08 | 650 | 650 | 645 | 645 | 4,500 |
2009/06/05 | 647 | 648 | 596 | 630 | 10,000 |
2009/06/04 | 626 | 650 | 625 | 645 | 7,000 |
2009/06/03 | 620 | 625 | 620 | 625 | 4,000 |
2009/06/02 | 625 | 625 | 620 | 620 | 1,500 |
2009/06/01 | 625 | 625 | 580 | 625 | 12,500 |
2009/05/29 | 565 | 625 | 565 | 625 | 5,500 |
2009/05/28 | 535 | 550 | 535 | 540 | 4,500 |
2009/05/27 | 525 | 525 | 525 | 525 | 7,500 |
2009/05/26 | 525 | 525 | 525 | 525 | 2,500 |
2009/05/25 | 525 | 525 | 525 | 525 | 500 |
2009/05/22 | 510 | 515 | 510 | 515 | 1,000 |
2009/05/21 | 501 | 511 | 501 | 511 | 1,500 |
2009/05/20 | 515 | 515 | 515 | 515 | 500 |
2009/05/19 | 525 | 525 | 525 | 525 | 1,500 |
2009/05/18 | 501 | 501 | 501 | 501 | 1,000 |
2009/05/15 | 520 | 520 | 506 | 506 | 1,500 |
2009/05/12 | 500 | 524 | 500 | 524 | 2,000 |
2009/05/11 | 512 | 512 | 510 | 510 | 2,500 |
2009/05/08 | 503 | 525 | 503 | 525 | 1,500 |
2009/05/07 | 501 | 501 | 501 | 501 | 500 |
2009/05/01 | 500 | 500 | 500 | 500 | 1,000 |
2009/04/30 | 500 | 515 | 500 | 515 | 1,000 |
2009/04/28 | 510 | 510 | 510 | 510 | 3,000 |
2009/04/27 | 500 | 500 | 500 | 500 | 1,000 |
2009/04/23 | 505 | 505 | 490 | 490 | 4,000 |
2009/04/22 | 526 | 526 | 525 | 525 | 3,000 |
2009/04/21 | 500 | 525 | 500 | 525 | 2,000 |
2009/04/20 | 500 | 500 | 485 | 500 | 1,500 |
2009/04/17 | 500 | 500 | 500 | 500 | 1,500 |
2009/04/15 | 480 | 480 | 480 | 480 | 1,000 |
2009/04/14 | 480 | 480 | 480 | 480 | 500 |
2009/04/13 | 485 | 485 | 480 | 480 | 1,500 |
2009/04/10 | 480 | 480 | 480 | 480 | 3,000 |
2009/04/09 | 474 | 475 | 474 | 475 | 1,000 |
2009/04/07 | 475 | 475 | 475 | 475 | 1,000 |
2009/04/06 | 535 | 535 | 525 | 525 | 4,000 |
2009/04/03 | 525 | 525 | 525 | 525 | 1,500 |
2009/04/02 | 495 | 500 | 495 | 500 | 1,500 |
2009/04/01 | 470 | 485 | 470 | 485 | 1,000 |
2009/03/31 | 460 | 460 | 460 | 460 | 2,500 |
2009/03/27 | 475 | 475 | 460 | 460 | 1,000 |
2009/03/26 | 465 | 465 | 465 | 465 | 500 |
2009/03/25 | 395 | 405 | 395 | 405 | 2,000 |
2009/03/24 | 360 | 395 | 360 | 395 | 3,000 |
2009/03/23 | 369 | 369 | 369 | 369 | 7,000 |
2009/03/19 | 369 | 369 | 369 | 369 | 1,500 |
2009/03/18 | 355 | 369 | 355 | 369 | 10,500 |
2009/03/17 | 350 | 355 | 350 | 355 | 8,000 |
2009/03/16 | 350 | 350 | 350 | 350 | 8,000 |
2009/03/13 | 335 | 339 | 334 | 335 | 30,000 |
2009/03/12 | 330 | 330 | 330 | 330 | 1,500 |
2009/03/11 | 357 | 357 | 357 | 357 | 1,000 |
2009/03/10 | 357 | 357 | 357 | 357 | 1,500 |
2009/03/09 | 380 | 380 | 380 | 380 | 500 |
2009/03/05 | 386 | 389 | 386 | 386 | 2,500 |
2009/03/04 | 386 | 386 | 386 | 386 | 2,500 |
2009/03/03 | 385 | 386 | 385 | 386 | 1,000 |
2009/03/02 | 386 | 386 | 386 | 386 | 500 |
2009/02/27 | 386 | 386 | 386 | 386 | 1,000 |
2009/02/26 | 385 | 390 | 380 | 386 | 4,000 |
2009/02/25 | 385 | 385 | 385 | 385 | 2,000 |
2009/02/24 | 385 | 385 | 385 | 385 | 500 |
2009/02/23 | 385 | 385 | 385 | 385 | 1,000 |
2009/02/20 | 385 | 385 | 385 | 385 | 500 |
2009/02/19 | 386 | 391 | 386 | 391 | 2,000 |
2009/02/18 | 390 | 390 | 386 | 386 | 2,000 |
2009/02/17 | 400 | 400 | 395 | 399 | 2,000 |
2009/02/16 | 405 | 405 | 405 | 405 | 1,500 |
2009/02/13 | 435 | 435 | 435 | 435 | 2,000 |
2009/02/12 | 435 | 435 | 435 | 435 | 2,000 |
2009/02/10 | 450 | 450 | 450 | 450 | 500 |
2009/02/09 | 450 | 450 | 450 | 450 | 500 |
2009/02/06 | 450 | 450 | 450 | 450 | 500 |
2009/02/05 | 450 | 450 | 450 | 450 | 1,000 |
2009/02/03 | 450 | 450 | 450 | 450 | 1,000 |
2009/02/02 | 450 | 450 | 450 | 450 | 500 |
2009/01/28 | 450 | 450 | 450 | 450 | 500 |
2009/01/27 | 450 | 450 | 435 | 435 | 2,000 |
2009/01/26 | 451 | 451 | 450 | 450 | 1,500 |
2009/01/23 | 450 | 450 | 450 | 450 | 500 |
2009/01/22 | 435 | 440 | 435 | 440 | 1,000 |
2009/01/21 | 455 | 455 | 415 | 430 | 5,000 |
2009/01/20 | 465 | 465 | 452 | 454 | 2,500 |
2009/01/19 | 480 | 480 | 480 | 480 | 500 |
2009/01/16 | 499 | 500 | 499 | 500 | 2,500 |
2009/01/14 | 504 | 504 | 500 | 500 | 1,500 |
2009/01/13 | 514 | 515 | 510 | 510 | 5,000 |
2009/01/08 | 515 | 517 | 514 | 514 | 2,500 |
2009/01/07 | 515 | 517 | 514 | 514 | 2,500 |
2009/01/06 | 492 | 505 | 492 | 500 | 5,000 |
2009/01/05 | 491 | 500 | 491 | 497 | 2,000 |