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 |
---|---|---|---|---|---|
2011/12/30 | 786 | 800 | 786 | 800 | 200 |
2011/12/29 | 810 | 810 | 810 | 810 | 100 |
2011/12/28 | 790 | 810 | 790 | 810 | 300 |
2011/12/27 | 810 | 810 | 810 | 810 | 100 |
2011/12/26 | 803 | 809 | 778 | 809 | 8,100 |
2011/12/22 | 804 | 804 | 803 | 803 | 900 |
2011/12/21 | 803 | 803 | 803 | 803 | 100 |
2011/12/20 | 804 | 805 | 798 | 798 | 300 |
2011/12/19 | 804 | 804 | 804 | 804 | 200 |
2011/12/16 | 804 | 804 | 804 | 804 | 300 |
2011/12/15 | 802 | 802 | 798 | 798 | 500 |
2011/12/14 | 805 | 805 | 799 | 799 | 1,000 |
2011/12/13 | 805 | 807 | 800 | 805 | 2,700 |
2011/12/12 | 790 | 800 | 790 | 800 | 1,600 |
2011/12/09 | 755 | 778 | 755 | 778 | 1,100 |
2011/12/08 | 780 | 780 | 748 | 778 | 3,100 |
2011/12/07 | 780 | 780 | 780 | 780 | 700 |
2011/12/06 | 790 | 790 | 785 | 785 | 1,300 |
2011/12/05 | 740 | 759 | 740 | 751 | 4,500 |
2011/12/02 | 730 | 744 | 729 | 740 | 3,700 |
2011/12/01 | 700 | 730 | 700 | 730 | 3,400 |
2011/11/30 | 712 | 712 | 700 | 710 | 1,000 |
2011/11/29 | 714 | 714 | 714 | 714 | 100 |
2011/11/28 | 700 | 700 | 700 | 700 | 1,500 |
2011/11/25 | 684 | 684 | 684 | 684 | 700 |
2011/11/24 | 0 | 0 | 0 | 683 | 0 |
2011/11/22 | 683 | 683 | 683 | 683 | 2,700 |
2011/11/21 | 695 | 695 | 683 | 683 | 1,000 |
2011/11/18 | 695 | 709 | 694 | 694 | 900 |
2011/11/17 | 0 | 0 | 0 | 699 | 0 |
2011/11/16 | 700 | 700 | 699 | 699 | 400 |
2011/11/15 | 686 | 688 | 686 | 687 | 1,300 |
2011/11/14 | 700 | 700 | 700 | 700 | 300 |
2011/11/11 | 700 | 710 | 690 | 690 | 1,200 |
2011/11/10 | 710 | 710 | 700 | 700 | 2,500 |
2011/11/09 | 720 | 720 | 720 | 720 | 1,500 |
2011/11/08 | 741 | 741 | 720 | 720 | 2,000 |
2011/11/07 | 795 | 815 | 747 | 750 | 6,000 |
2011/11/04 | 768 | 795 | 768 | 795 | 600 |
2011/11/02 | 775 | 775 | 775 | 775 | 300 |
2011/11/01 | 740 | 795 | 740 | 772 | 900 |
2011/10/31 | 775 | 799 | 775 | 799 | 1,500 |
2011/10/28 | 750 | 770 | 738 | 770 | 3,500 |
2011/10/27 | 730 | 730 | 730 | 730 | 500 |
2011/10/26 | 738 | 738 | 738 | 738 | 1,000 |
2011/10/25 | 725 | 730 | 715 | 730 | 2,000 |
2011/10/24 | 715 | 715 | 715 | 715 | 1,000 |
2011/10/21 | 0 | 0 | 0 | 715 | 0 |
2011/10/20 | 0 | 0 | 0 | 715 | 0 |
2011/10/19 | 715 | 715 | 715 | 715 | 500 |
2011/10/18 | 712 | 712 | 712 | 712 | 500 |
2011/10/17 | 0 | 0 | 0 | 727 | 0 |
2011/10/14 | 727 | 727 | 727 | 727 | 500 |
2011/10/13 | 718 | 720 | 718 | 720 | 2,000 |
2011/10/12 | 709 | 709 | 707 | 707 | 1,000 |
2011/10/11 | 709 | 710 | 709 | 709 | 2,000 |
2011/10/07 | 0 | 0 | 0 | 709 | 0 |
2011/10/06 | 0 | 0 | 0 | 709 | 0 |
2011/10/05 | 709 | 709 | 709 | 709 | 500 |
2011/10/04 | 720 | 720 | 715 | 715 | 1,500 |
2011/10/03 | 0 | 0 | 0 | 720 | 0 |
2011/09/30 | 720 | 720 | 720 | 720 | 1,000 |
2011/09/29 | 723 | 740 | 723 | 740 | 4,500 |
2011/09/28 | 723 | 723 | 723 | 723 | 1,000 |
2011/09/27 | 0 | 0 | 0 | 723 | 0 |
2011/09/26 | 723 | 723 | 723 | 723 | 1,500 |
2011/09/22 | 723 | 723 | 723 | 723 | 6,000 |
2011/09/21 | 0 | 0 | 0 | 723 | 0 |
2011/09/20 | 723 | 723 | 723 | 723 | 500 |
2011/09/16 | 0 | 0 | 0 | 716 | 0 |
2011/09/15 | 0 | 0 | 0 | 716 | 0 |
2011/09/14 | 716 | 716 | 716 | 716 | 1,000 |
2011/09/13 | 0 | 0 | 0 | 715 | 0 |
2011/09/12 | 0 | 0 | 0 | 715 | 0 |
2011/09/09 | 0 | 0 | 0 | 715 | 0 |
2011/09/08 | 0 | 0 | 0 | 715 | 0 |
2011/09/07 | 0 | 0 | 0 | 715 | 0 |
2011/09/06 | 715 | 715 | 715 | 715 | 1,000 |
2011/09/05 | 759 | 759 | 759 | 759 | 1,000 |
2011/09/02 | 758 | 760 | 758 | 760 | 1,500 |
2011/09/01 | 0 | 0 | 0 | 759 | 0 |
2011/08/31 | 750 | 759 | 750 | 759 | 2,000 |
2011/08/30 | 730 | 749 | 730 | 749 | 4,000 |
2011/08/29 | 710 | 730 | 710 | 730 | 2,000 |
2011/08/26 | 700 | 710 | 700 | 710 | 1,000 |
2011/08/25 | 690 | 700 | 690 | 700 | 2,000 |
2011/08/24 | 690 | 690 | 690 | 690 | 500 |
2011/08/23 | 690 | 690 | 690 | 690 | 500 |
2011/08/22 | 685 | 692 | 685 | 692 | 3,500 |
2011/08/19 | 0 | 0 | 0 | 725 | 0 |
2011/08/18 | 0 | 0 | 0 | 725 | 0 |
2011/08/17 | 0 | 0 | 0 | 725 | 0 |
2011/08/16 | 725 | 725 | 725 | 725 | 1,000 |
2011/08/15 | 0 | 0 | 0 | 725 | 0 |
2011/08/12 | 0 | 0 | 0 | 725 | 0 |
2011/08/11 | 695 | 725 | 695 | 725 | 1,000 |
2011/08/10 | 715 | 730 | 700 | 730 | 2,000 |
2011/08/09 | 735 | 735 | 700 | 730 | 8,000 |
2011/08/08 | 770 | 770 | 725 | 750 | 2,000 |
2011/08/05 | 799 | 799 | 750 | 779 | 2,000 |
2011/08/04 | 802 | 803 | 802 | 803 | 1,000 |
2011/08/03 | 764 | 804 | 764 | 804 | 1,500 |
2011/08/02 | 0 | 0 | 0 | 809 | 0 |
2011/08/01 | 0 | 0 | 0 | 809 | 0 |
2011/07/29 | 780 | 809 | 780 | 809 | 1,500 |
2011/07/28 | 800 | 800 | 790 | 800 | 2,000 |
2011/07/27 | 808 | 810 | 805 | 805 | 6,500 |
2011/07/26 | 807 | 807 | 807 | 807 | 1,000 |
2011/07/25 | 829 | 829 | 806 | 806 | 1,000 |
2011/07/22 | 800 | 800 | 800 | 800 | 1,500 |
2011/07/21 | 800 | 800 | 800 | 800 | 500 |
2011/07/20 | 790 | 790 | 790 | 790 | 1,000 |
2011/07/19 | 801 | 802 | 785 | 790 | 7,500 |
2011/07/15 | 816 | 816 | 815 | 815 | 2,000 |
2011/07/14 | 820 | 820 | 820 | 820 | 500 |
2011/07/13 | 825 | 825 | 825 | 825 | 500 |
2011/07/12 | 835 | 835 | 830 | 830 | 2,000 |
2011/07/11 | 0 | 0 | 0 | 850 | 0 |
2011/07/08 | 870 | 870 | 850 | 850 | 2,000 |
2011/07/07 | 815 | 840 | 815 | 840 | 5,500 |
2011/07/06 | 805 | 810 | 800 | 810 | 7,500 |
2011/07/05 | 800 | 805 | 800 | 800 | 3,500 |
2011/07/04 | 800 | 800 | 800 | 800 | 2,500 |
2011/07/01 | 780 | 799 | 780 | 791 | 6,500 |
2011/06/30 | 777 | 777 | 777 | 777 | 500 |
2011/06/29 | 0 | 0 | 0 | 773 | 0 |
2011/06/28 | 796 | 796 | 767 | 773 | 1,500 |
2011/06/27 | 0 | 0 | 0 | 766 | 0 |
2011/06/24 | 766 | 766 | 766 | 766 | 1,000 |
2011/06/23 | 766 | 766 | 766 | 766 | 1,000 |
2011/06/22 | 785 | 785 | 785 | 785 | 500 |
2011/06/21 | 775 | 785 | 770 | 785 | 3,000 |
2011/06/20 | 0 | 0 | 0 | 790 | 0 |
2011/06/17 | 790 | 790 | 790 | 790 | 500 |
2011/06/16 | 800 | 800 | 800 | 800 | 500 |
2011/06/15 | 0 | 0 | 0 | 828 | 0 |
2011/06/14 | 0 | 0 | 0 | 828 | 0 |
2011/06/13 | 0 | 0 | 0 | 828 | 0 |
2011/06/10 | 800 | 829 | 800 | 828 | 3,500 |
2011/06/09 | 760 | 786 | 760 | 786 | 2,500 |
2011/06/08 | 750 | 765 | 750 | 755 | 1,500 |
2011/06/07 | 770 | 770 | 770 | 770 | 500 |
2011/06/06 | 774 | 774 | 774 | 774 | 500 |
2011/06/03 | 755 | 774 | 755 | 774 | 3,000 |
2011/06/02 | 0 | 0 | 0 | 740 | 0 |
2011/06/01 | 740 | 740 | 740 | 740 | 500 |
2011/05/31 | 0 | 0 | 0 | 740 | 0 |
2011/05/30 | 741 | 741 | 740 | 740 | 1,000 |
2011/05/27 | 0 | 0 | 0 | 752 | 0 |
2011/05/26 | 0 | 0 | 0 | 752 | 0 |
2011/05/25 | 757 | 757 | 752 | 752 | 2,000 |
2011/05/24 | 749 | 752 | 749 | 752 | 1,000 |
2011/05/23 | 758 | 758 | 758 | 758 | 500 |
2011/05/20 | 770 | 770 | 770 | 770 | 500 |
2011/05/19 | 770 | 770 | 752 | 752 | 1,000 |
2011/05/18 | 770 | 789 | 746 | 746 | 2,000 |
2011/05/17 | 785 | 785 | 785 | 785 | 500 |
2011/05/16 | 790 | 800 | 785 | 785 | 2,000 |
2011/05/13 | 740 | 742 | 740 | 742 | 1,500 |
2011/05/12 | 745 | 750 | 715 | 740 | 8,000 |
2011/05/11 | 790 | 790 | 790 | 790 | 500 |
2011/05/10 | 777 | 790 | 777 | 790 | 1,500 |
2011/05/09 | 765 | 774 | 765 | 774 | 2,000 |
2011/05/06 | 755 | 758 | 753 | 753 | 2,500 |
2011/05/02 | 745 | 750 | 745 | 750 | 1,500 |
2011/04/28 | 730 | 745 | 730 | 730 | 2,000 |
2011/04/27 | 740 | 740 | 725 | 725 | 1,000 |
2011/04/26 | 725 | 725 | 720 | 720 | 1,500 |
2011/04/25 | 720 | 720 | 720 | 720 | 1,000 |
2011/04/22 | 716 | 716 | 710 | 710 | 2,500 |
2011/04/21 | 720 | 720 | 720 | 720 | 3,000 |
2011/04/20 | 715 | 715 | 715 | 715 | 500 |
2011/04/19 | 720 | 720 | 720 | 720 | 500 |
2011/04/18 | 690 | 690 | 690 | 690 | 1,000 |
2011/04/15 | 699 | 699 | 685 | 690 | 3,000 |
2011/04/14 | 685 | 685 | 676 | 680 | 3,500 |
2011/04/13 | 690 | 700 | 680 | 699 | 4,500 |
2011/04/12 | 709 | 710 | 700 | 700 | 4,000 |
2011/04/11 | 710 | 710 | 710 | 710 | 500 |
2011/04/08 | 710 | 720 | 710 | 720 | 2,000 |
2011/04/07 | 721 | 721 | 720 | 720 | 1,500 |
2011/04/06 | 710 | 721 | 710 | 721 | 2,000 |
2011/04/05 | 739 | 739 | 722 | 722 | 3,500 |
2011/04/04 | 741 | 741 | 721 | 739 | 5,500 |
2011/04/01 | 728 | 740 | 728 | 740 | 1,000 |
2011/03/31 | 724 | 724 | 724 | 724 | 500 |
2011/03/30 | 716 | 721 | 716 | 721 | 3,500 |
2011/03/29 | 700 | 716 | 700 | 716 | 1,500 |
2011/03/28 | 700 | 700 | 700 | 700 | 5,500 |
2011/03/25 | 721 | 721 | 700 | 700 | 4,000 |
2011/03/24 | 720 | 721 | 720 | 721 | 2,000 |
2011/03/23 | 744 | 744 | 730 | 732 | 3,000 |
2011/03/22 | 736 | 750 | 732 | 732 | 6,500 |
2011/03/18 | 630 | 695 | 630 | 695 | 8,000 |
2011/03/17 | 610 | 625 | 585 | 625 | 6,000 |
2011/03/16 | 561 | 635 | 561 | 615 | 26,000 |
2011/03/15 | 675 | 675 | 560 | 580 | 23,000 |
2011/03/14 | 690 | 710 | 690 | 710 | 19,000 |
2011/03/11 | 841 | 841 | 831 | 840 | 5,000 |
2011/03/10 | 850 | 850 | 846 | 846 | 5,000 |
2011/03/09 | 890 | 890 | 890 | 890 | 500 |
2011/03/08 | 888 | 890 | 888 | 890 | 3,000 |
2011/03/07 | 875 | 888 | 870 | 888 | 4,000 |
2011/03/04 | 850 | 860 | 850 | 860 | 2,500 |
2011/03/03 | 838 | 838 | 830 | 834 | 2,500 |
2011/03/02 | 850 | 850 | 841 | 850 | 2,000 |
2011/03/01 | 845 | 850 | 831 | 831 | 8,000 |
2011/02/28 | 812 | 830 | 812 | 830 | 2,000 |
2011/02/25 | 810 | 810 | 785 | 810 | 13,000 |
2011/02/24 | 830 | 830 | 810 | 810 | 9,500 |
2011/02/23 | 840 | 840 | 832 | 832 | 5,000 |
2011/02/22 | 853 | 855 | 845 | 845 | 6,500 |
2011/02/21 | 870 | 870 | 852 | 852 | 11,500 |
2011/02/18 | 872 | 875 | 870 | 870 | 3,500 |
2011/02/17 | 900 | 900 | 870 | 872 | 12,500 |
2011/02/16 | 900 | 900 | 894 | 900 | 3,000 |
2011/02/15 | 883 | 893 | 883 | 893 | 3,000 |
2011/02/14 | 900 | 900 | 868 | 878 | 21,500 |
2011/02/10 | 915 | 920 | 900 | 900 | 9,000 |
2011/02/09 | 915 | 930 | 913 | 930 | 5,000 |
2011/02/08 | 900 | 920 | 900 | 920 | 5,500 |
2011/02/07 | 948 | 948 | 905 | 905 | 14,500 |
2011/02/04 | 941 | 950 | 941 | 941 | 3,500 |
2011/02/03 | 959 | 959 | 946 | 946 | 2,000 |
2011/02/02 | 943 | 955 | 943 | 955 | 2,500 |
2011/02/01 | 935 | 942 | 935 | 942 | 2,500 |
2011/01/31 | 930 | 930 | 906 | 920 | 8,500 |
2011/01/28 | 941 | 958 | 927 | 957 | 9,000 |
2011/01/27 | 974 | 974 | 945 | 945 | 6,000 |
2011/01/26 | 959 | 979 | 959 | 974 | 16,500 |
2011/01/25 | 928 | 954 | 928 | 954 | 6,000 |
2011/01/24 | 924 | 927 | 910 | 927 | 9,000 |
2011/01/21 | 979 | 979 | 920 | 920 | 17,500 |
2011/01/20 | 975 | 985 | 956 | 980 | 14,500 |
2011/01/19 | 925 | 954 | 925 | 954 | 10,500 |
2011/01/18 | 940 | 945 | 925 | 925 | 8,500 |
2011/01/17 | 946 | 946 | 930 | 946 | 10,000 |
2011/01/14 | 921 | 926 | 911 | 926 | 10,000 |
2011/01/13 | 940 | 940 | 922 | 922 | 6,500 |
2011/01/12 | 950 | 960 | 940 | 942 | 7,500 |
2011/01/11 | 950 | 955 | 937 | 948 | 14,000 |
2011/01/07 | 922 | 934 | 921 | 921 | 6,500 |
2011/01/06 | 921 | 930 | 913 | 913 | 12,000 |
2011/01/05 | 920 | 925 | 915 | 921 | 11,000 |
2011/01/04 | 928 | 929 | 906 | 925 | 7,500 |