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 |
---|---|---|---|---|---|
2010/12/30 | 892 | 929 | 890 | 923 | 12,000 |
2010/12/29 | 900 | 915 | 892 | 892 | 11,000 |
2010/12/28 | 900 | 902 | 890 | 900 | 20,000 |
2010/12/27 | 910 | 914 | 898 | 899 | 13,500 |
2010/12/24 | 910 | 910 | 895 | 897 | 13,000 |
2010/12/22 | 896 | 910 | 895 | 910 | 16,000 |
2010/12/21 | 895 | 910 | 870 | 910 | 27,000 |
2010/12/20 | 810 | 870 | 810 | 870 | 49,500 |
2010/12/17 | 780 | 800 | 765 | 800 | 19,000 |
2010/12/16 | 790 | 790 | 780 | 780 | 2,000 |
2010/12/15 | 800 | 805 | 790 | 790 | 3,000 |
2010/12/14 | 740 | 800 | 740 | 800 | 24,000 |
2010/12/13 | 694 | 740 | 694 | 740 | 15,000 |
2010/12/10 | 680 | 680 | 680 | 680 | 3,000 |
2010/12/09 | 669 | 670 | 669 | 670 | 2,500 |
2010/12/08 | 673 | 673 | 660 | 660 | 2,000 |
2010/12/07 | 675 | 675 | 659 | 659 | 5,000 |
2010/12/06 | 675 | 675 | 675 | 675 | 500 |
2010/12/03 | 670 | 670 | 670 | 670 | 1,500 |
2010/12/02 | 674 | 675 | 670 | 670 | 3,500 |
2010/12/01 | 670 | 670 | 651 | 651 | 2,000 |
2010/11/30 | 670 | 670 | 670 | 670 | 1,000 |
2010/11/29 | 695 | 695 | 695 | 695 | 1,500 |
2010/11/26 | 695 | 695 | 695 | 695 | 2,000 |
2010/11/25 | 650 | 670 | 650 | 670 | 5,000 |
2010/11/24 | 648 | 648 | 648 | 648 | 500 |
2010/11/22 | 630 | 645 | 630 | 645 | 1,500 |
2010/11/19 | 645 | 645 | 645 | 645 | 1,500 |
2010/11/18 | 640 | 640 | 640 | 640 | 1,000 |
2010/11/17 | 0 | 0 | 0 | 648 | 0 |
2010/11/16 | 0 | 0 | 0 | 648 | 0 |
2010/11/15 | 0 | 0 | 0 | 648 | 0 |
2010/11/12 | 615 | 650 | 615 | 648 | 4,000 |
2010/11/11 | 0 | 0 | 0 | 625 | 0 |
2010/11/10 | 625 | 625 | 625 | 625 | 1,000 |
2010/11/09 | 635 | 635 | 615 | 625 | 1,500 |
2010/11/08 | 635 | 635 | 635 | 635 | 500 |
2010/11/05 | 614 | 630 | 614 | 620 | 3,500 |
2010/11/04 | 595 | 600 | 595 | 600 | 2,000 |
2010/11/02 | 600 | 600 | 600 | 600 | 500 |
2010/11/01 | 0 | 0 | 0 | 639 | 0 |
2010/10/29 | 0 | 0 | 0 | 639 | 0 |
2010/10/28 | 0 | 0 | 0 | 639 | 0 |
2010/10/27 | 630 | 639 | 629 | 639 | 1,500 |
2010/10/26 | 580 | 629 | 580 | 629 | 5,000 |
2010/10/25 | 0 | 0 | 0 | 570 | 0 |
2010/10/22 | 0 | 0 | 0 | 570 | 0 |
2010/10/21 | 570 | 570 | 570 | 570 | 1,500 |
2010/10/20 | 0 | 0 | 0 | 570 | 0 |
2010/10/19 | 0 | 0 | 0 | 570 | 0 |
2010/10/18 | 570 | 570 | 570 | 570 | 1,000 |
2010/10/15 | 0 | 0 | 0 | 562 | 0 |
2010/10/14 | 570 | 570 | 562 | 562 | 2,000 |
2010/10/13 | 0 | 0 | 0 | 562 | 0 |
2010/10/12 | 0 | 0 | 0 | 562 | 0 |
2010/10/08 | 560 | 562 | 560 | 562 | 4,000 |
2010/10/07 | 0 | 0 | 0 | 560 | 0 |
2010/10/06 | 560 | 560 | 560 | 560 | 3,000 |
2010/10/05 | 580 | 580 | 570 | 570 | 3,000 |
2010/10/04 | 0 | 0 | 0 | 580 | 0 |
2010/10/01 | 570 | 585 | 570 | 580 | 11,000 |
2010/09/30 | 620 | 620 | 620 | 620 | 500 |
2010/09/29 | 592 | 593 | 592 | 593 | 2,500 |
2010/09/28 | 595 | 595 | 595 | 595 | 1,000 |
2010/09/27 | 595 | 595 | 595 | 595 | 500 |
2010/09/24 | 0 | 0 | 0 | 585 | 0 |
2010/09/22 | 585 | 585 | 585 | 585 | 1,000 |
2010/09/21 | 0 | 0 | 0 | 590 | 0 |
2010/09/17 | 590 | 590 | 590 | 590 | 500 |
2010/09/16 | 580 | 580 | 580 | 580 | 500 |
2010/09/15 | 0 | 0 | 0 | 585 | 0 |
2010/09/14 | 0 | 0 | 0 | 585 | 0 |
2010/09/13 | 585 | 585 | 585 | 585 | 500 |
2010/09/10 | 585 | 585 | 585 | 585 | 1,500 |
2010/09/09 | 0 | 0 | 0 | 580 | 0 |
2010/09/08 | 580 | 580 | 580 | 580 | 1,000 |
2010/09/07 | 0 | 0 | 0 | 595 | 0 |
2010/09/06 | 595 | 595 | 595 | 595 | 500 |
2010/09/03 | 591 | 591 | 590 | 590 | 1,500 |
2010/09/02 | 0 | 0 | 0 | 581 | 0 |
2010/09/01 | 581 | 581 | 581 | 581 | 500 |
2010/08/31 | 599 | 599 | 599 | 599 | 500 |
2010/08/30 | 580 | 580 | 580 | 580 | 500 |
2010/08/27 | 580 | 580 | 580 | 580 | 500 |
2010/08/26 | 580 | 580 | 575 | 575 | 1,000 |
2010/08/25 | 610 | 610 | 580 | 580 | 2,000 |
2010/08/24 | 610 | 610 | 610 | 610 | 1,000 |
2010/08/23 | 0 | 0 | 0 | 620 | 0 |
2010/08/20 | 0 | 0 | 0 | 620 | 0 |
2010/08/19 | 610 | 629 | 610 | 620 | 3,000 |
2010/08/18 | 610 | 610 | 610 | 610 | 1,000 |
2010/08/17 | 0 | 0 | 0 | 630 | 0 |
2010/08/16 | 0 | 0 | 0 | 630 | 0 |
2010/08/13 | 0 | 0 | 0 | 610 | 0 |
2010/08/12 | 610 | 610 | 610 | 610 | 500 |
2010/08/11 | 0 | 0 | 0 | 649 | 0 |
2010/08/10 | 0 | 0 | 0 | 649 | 0 |
2010/08/09 | 0 | 0 | 0 | 639 | 0 |
2010/08/06 | 0 | 0 | 0 | 619 | 0 |
2010/08/05 | 619 | 619 | 619 | 619 | 1,000 |
2010/08/04 | 635 | 635 | 635 | 635 | 500 |
2010/08/03 | 620 | 635 | 620 | 635 | 1,500 |
2010/08/02 | 0 | 0 | 0 | 615 | 0 |
2010/07/30 | 615 | 615 | 615 | 615 | 1,000 |
2010/07/29 | 0 | 0 | 0 | 615 | 0 |
2010/07/28 | 615 | 615 | 615 | 615 | 1,000 |
2010/07/27 | 625 | 625 | 615 | 615 | 1,000 |
2010/07/26 | 0 | 0 | 0 | 615 | 0 |
2010/07/23 | 615 | 615 | 615 | 615 | 500 |
2010/07/22 | 0 | 0 | 0 | 610 | 0 |
2010/07/21 | 610 | 610 | 610 | 610 | 1,000 |
2010/07/20 | 623 | 623 | 613 | 613 | 2,500 |
2010/07/16 | 0 | 0 | 0 | 660 | 0 |
2010/07/15 | 660 | 660 | 660 | 660 | 500 |
2010/07/14 | 0 | 0 | 0 | 660 | 0 |
2010/07/13 | 660 | 680 | 660 | 660 | 2,500 |
2010/07/12 | 635 | 660 | 635 | 660 | 2,000 |
2010/07/09 | 595 | 635 | 595 | 635 | 1,000 |
2010/07/08 | 596 | 596 | 596 | 596 | 1,000 |
2010/07/07 | 595 | 595 | 595 | 595 | 500 |
2010/07/06 | 581 | 581 | 581 | 581 | 1,000 |
2010/07/05 | 595 | 595 | 595 | 595 | 500 |
2010/07/02 | 595 | 595 | 595 | 595 | 500 |
2010/07/01 | 595 | 595 | 595 | 595 | 1,000 |
2010/06/30 | 600 | 601 | 600 | 601 | 1,000 |
2010/06/29 | 627 | 627 | 627 | 627 | 1,000 |
2010/06/28 | 640 | 640 | 640 | 640 | 500 |
2010/06/25 | 650 | 650 | 650 | 650 | 500 |
2010/06/24 | 0 | 0 | 0 | 650 | 0 |
2010/06/23 | 0 | 0 | 0 | 650 | 0 |
2010/06/22 | 0 | 0 | 0 | 650 | 0 |
2010/06/21 | 0 | 0 | 0 | 650 | 0 |
2010/06/18 | 0 | 0 | 0 | 650 | 0 |
2010/06/17 | 0 | 0 | 0 | 650 | 0 |
2010/06/16 | 666 | 666 | 650 | 650 | 2,000 |
2010/06/15 | 666 | 666 | 666 | 666 | 1,500 |
2010/06/14 | 678 | 678 | 678 | 678 | 3,000 |
2010/06/11 | 678 | 678 | 678 | 678 | 3,500 |
2010/06/10 | 678 | 678 | 678 | 678 | 2,000 |
2010/06/09 | 685 | 685 | 678 | 678 | 2,500 |
2010/06/08 | 688 | 688 | 678 | 678 | 3,000 |
2010/06/07 | 685 | 689 | 680 | 689 | 5,500 |
2010/06/04 | 665 | 690 | 665 | 690 | 6,000 |
2010/06/03 | 0 | 0 | 0 | 670 | 0 |
2010/06/02 | 0 | 0 | 0 | 670 | 0 |
2010/06/01 | 670 | 670 | 670 | 670 | 2,000 |
2010/05/31 | 630 | 670 | 630 | 670 | 4,500 |
2010/05/28 | 620 | 630 | 620 | 630 | 4,500 |
2010/05/27 | 614 | 614 | 611 | 611 | 3,000 |
2010/05/26 | 620 | 620 | 561 | 611 | 6,000 |
2010/05/25 | 620 | 620 | 620 | 620 | 3,000 |
2010/05/24 | 620 | 620 | 620 | 620 | 500 |
2010/05/21 | 612 | 612 | 610 | 610 | 4,000 |
2010/05/20 | 0 | 0 | 0 | 612 | 0 |
2010/05/19 | 625 | 625 | 612 | 612 | 3,000 |
2010/05/18 | 625 | 625 | 625 | 625 | 500 |
2010/05/17 | 610 | 620 | 610 | 610 | 2,500 |
2010/05/14 | 631 | 631 | 630 | 630 | 1,000 |
2010/05/13 | 640 | 650 | 621 | 621 | 6,000 |
2010/05/12 | 0 | 0 | 0 | 620 | 0 |
2010/05/11 | 620 | 621 | 620 | 620 | 5,000 |
2010/05/10 | 600 | 620 | 600 | 610 | 5,500 |
2010/05/07 | 640 | 645 | 590 | 620 | 7,500 |
2010/05/06 | 688 | 688 | 650 | 650 | 8,000 |
2010/04/30 | 659 | 699 | 659 | 695 | 11,500 |
2010/04/28 | 661 | 661 | 650 | 650 | 5,000 |
2010/04/27 | 665 | 680 | 664 | 664 | 5,500 |
2010/04/26 | 660 | 670 | 660 | 670 | 3,000 |
2010/04/23 | 660 | 660 | 655 | 655 | 5,000 |
2010/04/22 | 640 | 675 | 640 | 655 | 2,500 |
2010/04/21 | 641 | 650 | 641 | 650 | 1,500 |
2010/04/20 | 670 | 670 | 641 | 641 | 3,000 |
2010/04/19 | 674 | 674 | 670 | 670 | 1,500 |
2010/04/16 | 709 | 709 | 669 | 680 | 10,500 |
2010/04/15 | 610 | 709 | 610 | 709 | 36,500 |
2010/04/14 | 628 | 628 | 610 | 610 | 7,500 |
2010/04/13 | 648 | 648 | 648 | 648 | 500 |
2010/04/12 | 645 | 645 | 643 | 643 | 6,500 |
2010/04/09 | 640 | 645 | 640 | 640 | 3,000 |
2010/04/08 | 625 | 640 | 625 | 640 | 3,500 |
2010/04/07 | 614 | 625 | 614 | 625 | 1,000 |
2010/04/06 | 613 | 613 | 613 | 613 | 500 |
2010/04/05 | 645 | 647 | 620 | 620 | 13,500 |
2010/04/02 | 640 | 645 | 638 | 645 | 7,000 |
2010/04/01 | 594 | 638 | 594 | 638 | 10,000 |
2010/03/31 | 599 | 599 | 580 | 580 | 2,000 |
2010/03/30 | 540 | 599 | 540 | 599 | 16,500 |
2010/03/29 | 515 | 535 | 515 | 535 | 13,500 |
2010/03/26 | 506 | 510 | 506 | 510 | 1,500 |
2010/03/25 | 501 | 503 | 500 | 503 | 6,000 |
2010/03/24 | 505 | 510 | 505 | 510 | 1,500 |
2010/03/23 | 510 | 510 | 500 | 500 | 3,000 |
2010/03/19 | 500 | 505 | 500 | 505 | 2,000 |
2010/03/18 | 500 | 500 | 500 | 500 | 500 |
2010/03/17 | 505 | 505 | 505 | 505 | 4,500 |
2010/03/16 | 501 | 501 | 500 | 500 | 5,000 |
2010/03/15 | 500 | 503 | 500 | 501 | 6,000 |
2010/03/11 | 497 | 497 | 497 | 497 | 1,000 |
2010/03/09 | 503 | 503 | 499 | 499 | 1,500 |
2010/03/08 | 497 | 499 | 490 | 499 | 17,000 |
2010/03/04 | 465 | 481 | 465 | 481 | 1,000 |
2010/03/03 | 489 | 489 | 489 | 489 | 500 |
2010/02/26 | 480 | 482 | 480 | 482 | 2,500 |
2010/02/25 | 479 | 479 | 479 | 479 | 1,000 |
2010/02/24 | 479 | 479 | 479 | 479 | 500 |
2010/02/22 | 471 | 479 | 471 | 479 | 1,000 |
2010/02/17 | 471 | 471 | 471 | 471 | 500 |
2010/02/15 | 483 | 483 | 470 | 471 | 4,000 |
2010/02/10 | 435 | 440 | 435 | 435 | 1,500 |
2010/02/09 | 440 | 440 | 440 | 440 | 1,500 |
2010/02/08 | 473 | 473 | 473 | 473 | 500 |
2010/02/05 | 465 | 465 | 465 | 465 | 1,000 |
2010/02/02 | 458 | 466 | 458 | 466 | 1,000 |
2010/02/01 | 457 | 457 | 457 | 457 | 1,000 |
2010/01/25 | 473 | 473 | 473 | 473 | 500 |
2010/01/21 | 462 | 473 | 462 | 473 | 1,500 |
2010/01/20 | 472 | 488 | 460 | 483 | 4,500 |
2010/01/19 | 490 | 490 | 474 | 480 | 2,500 |
2010/01/14 | 495 | 495 | 495 | 495 | 500 |
2010/01/13 | 502 | 502 | 502 | 502 | 500 |
2010/01/12 | 498 | 502 | 498 | 502 | 5,000 |
2010/01/06 | 483 | 483 | 483 | 483 | 500 |
2010/01/05 | 471 | 483 | 471 | 483 | 3,000 |
2010/01/04 | 440 | 455 | 440 | 455 | 1,000 |