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 |
---|---|---|---|---|---|
2016/12/30 | 1,010 | 1,017 | 1,001 | 1,001 | 22,100 |
2016/12/29 | 1,030 | 1,030 | 1,005 | 1,016 | 9,800 |
2016/12/28 | 1,025 | 1,043 | 1,025 | 1,040 | 4,900 |
2016/12/27 | 1,032 | 1,040 | 1,021 | 1,025 | 31,500 |
2016/12/26 | 1,030 | 1,054 | 1,030 | 1,037 | 19,200 |
2016/12/22 | 1,046 | 1,047 | 1,036 | 1,040 | 11,200 |
2016/12/21 | 1,072 | 1,088 | 1,045 | 1,046 | 17,800 |
2016/12/20 | 1,073 | 1,076 | 1,066 | 1,072 | 9,100 |
2016/12/19 | 1,112 | 1,112 | 1,071 | 1,072 | 24,100 |
2016/12/16 | 1,101 | 1,119 | 1,081 | 1,095 | 48,400 |
2016/12/15 | 1,080 | 1,150 | 1,080 | 1,150 | 52,100 |
2016/12/14 | 1,056 | 1,072 | 1,052 | 1,062 | 27,200 |
2016/12/13 | 1,031 | 1,063 | 1,026 | 1,051 | 26,200 |
2016/12/12 | 1,048 | 1,050 | 1,034 | 1,037 | 20,100 |
2016/12/09 | 1,060 | 1,060 | 1,041 | 1,044 | 22,800 |
2016/12/08 | 1,104 | 1,110 | 1,050 | 1,060 | 24,100 |
2016/12/07 | 1,032 | 1,100 | 1,032 | 1,077 | 20,600 |
2016/12/06 | 1,036 | 1,048 | 1,021 | 1,032 | 9,300 |
2016/12/05 | 1,031 | 1,055 | 1,016 | 1,036 | 24,000 |
2016/12/02 | 1,056 | 1,058 | 1,029 | 1,031 | 34,500 |
2016/12/01 | 1,069 | 1,100 | 1,050 | 1,059 | 81,200 |
2016/11/30 | 1,088 | 1,100 | 1,069 | 1,071 | 37,200 |
2016/11/29 | 1,105 | 1,110 | 1,083 | 1,088 | 31,300 |
2016/11/28 | 1,131 | 1,147 | 1,100 | 1,111 | 22,700 |
2016/11/25 | 1,153 | 1,162 | 1,101 | 1,127 | 39,700 |
2016/11/24 | 1,115 | 1,175 | 1,089 | 1,123 | 26,600 |
2016/11/22 | 1,091 | 1,094 | 1,058 | 1,082 | 16,500 |
2016/11/21 | 1,114 | 1,133 | 1,090 | 1,109 | 17,800 |
2016/11/18 | 1,149 | 1,153 | 1,088 | 1,115 | 32,500 |
2016/11/17 | 1,071 | 1,144 | 1,064 | 1,119 | 20,900 |
2016/11/16 | 1,037 | 1,120 | 1,036 | 1,089 | 26,300 |
2016/11/15 | 1,068 | 1,071 | 1,020 | 1,049 | 31,900 |
2016/11/14 | 1,103 | 1,123 | 1,020 | 1,068 | 65,000 |
2016/11/11 | 1,273 | 1,338 | 980 | 1,001 | 196,500 |
2016/11/10 | 1,221 | 1,274 | 1,219 | 1,248 | 55,100 |
2016/11/09 | 1,203 | 1,220 | 1,040 | 1,181 | 59,600 |
2016/11/08 | 1,210 | 1,228 | 1,167 | 1,185 | 19,400 |
2016/11/07 | 1,130 | 1,283 | 1,130 | 1,189 | 85,200 |
2016/11/04 | 1,107 | 1,127 | 1,087 | 1,116 | 17,000 |
2016/11/02 | 1,153 | 1,180 | 1,103 | 1,135 | 41,700 |
2016/11/01 | 1,229 | 1,230 | 1,195 | 1,198 | 16,500 |
2016/10/31 | 1,154 | 1,235 | 1,154 | 1,229 | 29,800 |
2016/10/28 | 1,118 | 1,163 | 1,111 | 1,161 | 21,800 |
2016/10/27 | 1,175 | 1,177 | 1,099 | 1,107 | 72,300 |
2016/10/26 | 1,208 | 1,210 | 1,160 | 1,170 | 27,100 |
2016/10/25 | 1,228 | 1,235 | 1,201 | 1,219 | 23,200 |
2016/10/24 | 1,218 | 1,234 | 1,200 | 1,225 | 20,400 |
2016/10/21 | 1,218 | 1,227 | 1,185 | 1,197 | 22,800 |
2016/10/20 | 1,211 | 1,227 | 1,203 | 1,215 | 25,700 |
2016/10/19 | 1,300 | 1,310 | 1,210 | 1,234 | 47,200 |
2016/10/18 | 1,207 | 1,291 | 1,182 | 1,290 | 36,100 |
2016/10/17 | 1,220 | 1,256 | 1,170 | 1,202 | 63,100 |
2016/10/14 | 1,339 | 1,349 | 1,201 | 1,247 | 92,100 |
2016/10/13 | 1,367 | 1,383 | 1,335 | 1,339 | 64,900 |
2016/10/12 | 1,336 | 1,359 | 1,310 | 1,337 | 42,300 |
2016/10/11 | 1,349 | 1,350 | 1,303 | 1,350 | 39,600 |
2016/10/07 | 1,348 | 1,349 | 1,280 | 1,306 | 34,000 |
2016/10/06 | 1,326 | 1,362 | 1,326 | 1,342 | 18,100 |
2016/10/05 | 1,333 | 1,376 | 1,322 | 1,327 | 40,700 |
2016/10/04 | 1,300 | 1,396 | 1,300 | 1,358 | 52,200 |
2016/10/03 | 1,280 | 1,429 | 1,280 | 1,308 | 130,200 |
2016/09/30 | 1,269 | 1,302 | 1,230 | 1,273 | 38,000 |
2016/09/29 | 1,213 | 1,262 | 1,208 | 1,254 | 22,400 |
2016/09/28 | 1,269 | 1,278 | 1,205 | 1,220 | 39,500 |
2016/09/27 | 1,260 | 1,308 | 1,226 | 1,278 | 58,200 |
2016/09/26 | 1,165 | 1,313 | 1,157 | 1,299 | 97,800 |
2016/09/23 | 1,185 | 1,190 | 1,138 | 1,170 | 32,700 |
2016/09/21 | 1,165 | 1,202 | 1,135 | 1,200 | 35,300 |
2016/09/20 | 1,218 | 1,234 | 1,155 | 1,195 | 54,600 |
2016/09/16 | 1,185 | 1,256 | 1,154 | 1,256 | 108,700 |
2016/09/15 | 1,319 | 1,320 | 1,118 | 1,245 | 142,500 |
2016/09/14 | 1,339 | 1,399 | 1,251 | 1,293 | 201,600 |
2016/09/13 | 1,340 | 1,474 | 1,320 | 1,429 | 510,000 |
2016/09/12 | 1,103 | 1,375 | 1,101 | 1,273 | 386,000 |
2016/09/09 | 1,000 | 1,133 | 991 | 1,133 | 327,300 |
2016/09/08 | 935 | 998 | 925 | 983 | 82,200 |
2016/09/07 | 907 | 915 | 892 | 900 | 24,800 |
2016/09/06 | 918 | 925 | 903 | 915 | 33,800 |
2016/09/05 | 950 | 998 | 910 | 910 | 92,500 |
2016/09/02 | 890 | 953 | 890 | 929 | 68,300 |
2016/09/01 | 860 | 919 | 831 | 890 | 112,200 |
2016/08/31 | 813 | 815 | 805 | 815 | 8,400 |
2016/08/30 | 798 | 819 | 780 | 816 | 14,600 |
2016/08/29 | 825 | 825 | 801 | 802 | 4,300 |
2016/08/26 | 810 | 810 | 752 | 800 | 32,400 |
2016/08/25 | 847 | 848 | 804 | 810 | 64,400 |
2016/08/24 | 720 | 855 | 720 | 802 | 109,800 |
2016/08/23 | 691 | 718 | 691 | 705 | 4,100 |
2016/08/22 | 697 | 697 | 688 | 695 | 1,700 |
2016/08/19 | 679 | 691 | 667 | 688 | 11,300 |
2016/08/18 | 726 | 728 | 675 | 685 | 18,500 |
2016/08/17 | 723 | 725 | 700 | 725 | 9,800 |
2016/08/16 | 731 | 740 | 698 | 725 | 15,000 |
2016/08/15 | 688 | 780 | 688 | 726 | 67,300 |
2016/08/12 | 662 | 697 | 611 | 688 | 45,000 |
2016/08/10 | 573 | 671 | 573 | 622 | 35,300 |
2016/08/09 | 571 | 571 | 571 | 571 | 1,000 |
2016/08/08 | 577 | 580 | 577 | 580 | 2,400 |
2016/08/05 | 585 | 585 | 576 | 576 | 1,700 |
2016/08/03 | 587 | 587 | 585 | 585 | 1,500 |
2016/08/02 | 591 | 591 | 591 | 591 | 1,900 |
2016/07/29 | 583 | 591 | 583 | 591 | 5,500 |
2016/07/28 | 581 | 583 | 577 | 577 | 1,700 |
2016/07/27 | 580 | 580 | 580 | 580 | 200 |
2016/07/26 | 580 | 583 | 580 | 583 | 500 |
2016/07/25 | 587 | 587 | 580 | 584 | 3,800 |
2016/07/21 | 594 | 594 | 587 | 587 | 3,100 |
2016/07/20 | 583 | 601 | 583 | 593 | 3,300 |
2016/07/19 | 580 | 581 | 580 | 581 | 3,100 |
2016/07/15 | 581 | 585 | 577 | 579 | 3,300 |
2016/07/14 | 579 | 590 | 579 | 585 | 3,300 |
2016/07/13 | 581 | 584 | 578 | 579 | 3,500 |
2016/07/12 | 580 | 583 | 578 | 578 | 2,900 |
2016/07/11 | 576 | 580 | 576 | 577 | 4,500 |
2016/07/08 | 578 | 578 | 574 | 574 | 800 |
2016/07/07 | 584 | 592 | 582 | 585 | 2,800 |
2016/07/06 | 606 | 606 | 579 | 580 | 6,500 |
2016/07/05 | 606 | 606 | 605 | 606 | 2,900 |
2016/07/04 | 606 | 606 | 606 | 606 | 2,100 |
2016/06/30 | 606 | 606 | 606 | 606 | 4,800 |
2016/06/29 | 595 | 604 | 594 | 601 | 3,000 |
2016/06/28 | 580 | 594 | 577 | 593 | 1,000 |
2016/06/27 | 594 | 594 | 580 | 590 | 600 |
2016/06/24 | 604 | 606 | 567 | 594 | 7,200 |
2016/06/23 | 595 | 604 | 593 | 604 | 1,400 |
2016/06/22 | 606 | 606 | 605 | 606 | 2,000 |
2016/06/21 | 600 | 606 | 599 | 606 | 2,900 |
2016/06/20 | 599 | 606 | 599 | 606 | 2,700 |
2016/06/17 | 593 | 599 | 593 | 599 | 2,600 |
2016/06/16 | 600 | 600 | 585 | 585 | 800 |
2016/06/15 | 595 | 606 | 595 | 606 | 2,300 |
2016/06/14 | 600 | 600 | 588 | 599 | 2,900 |
2016/06/13 | 605 | 605 | 594 | 604 | 8,400 |
2016/06/10 | 609 | 609 | 595 | 606 | 2,400 |
2016/06/09 | 599 | 599 | 593 | 593 | 3,500 |
2016/06/08 | 601 | 610 | 601 | 601 | 2,100 |
2016/06/07 | 603 | 612 | 594 | 595 | 2,800 |
2016/06/06 | 608 | 608 | 591 | 599 | 5,700 |
2016/06/03 | 600 | 610 | 592 | 610 | 3,600 |
2016/06/02 | 612 | 612 | 592 | 594 | 4,800 |
2016/06/01 | 616 | 622 | 600 | 622 | 22,000 |
2016/05/31 | 634 | 646 | 634 | 646 | 2,100 |
2016/05/30 | 645 | 645 | 634 | 634 | 2,400 |
2016/05/27 | 639 | 640 | 639 | 640 | 500 |
2016/05/26 | 650 | 650 | 630 | 632 | 1,600 |
2016/05/25 | 653 | 660 | 651 | 651 | 4,400 |
2016/05/24 | 643 | 646 | 641 | 646 | 2,700 |
2016/05/23 | 636 | 636 | 636 | 636 | 500 |
2016/05/18 | 646 | 646 | 646 | 646 | 1,400 |
2016/05/17 | 646 | 646 | 646 | 646 | 1,000 |
2016/05/16 | 646 | 646 | 646 | 646 | 2,000 |
2016/05/13 | 646 | 646 | 646 | 646 | 200 |
2016/05/12 | 645 | 648 | 645 | 648 | 1,000 |
2016/05/11 | 641 | 642 | 640 | 642 | 1,300 |
2016/05/10 | 642 | 642 | 642 | 642 | 400 |
2016/05/09 | 642 | 642 | 642 | 642 | 1,600 |
2016/05/06 | 642 | 642 | 642 | 642 | 600 |
2016/04/28 | 645 | 645 | 642 | 642 | 2,600 |
2016/04/27 | 642 | 648 | 642 | 645 | 2,700 |
2016/04/26 | 637 | 640 | 637 | 640 | 2,600 |
2016/04/25 | 629 | 632 | 629 | 632 | 300 |
2016/04/22 | 622 | 622 | 622 | 622 | 600 |
2016/04/21 | 642 | 642 | 622 | 622 | 4,300 |
2016/04/20 | 642 | 642 | 642 | 642 | 600 |
2016/04/19 | 642 | 642 | 642 | 642 | 1,900 |
2016/04/18 | 648 | 648 | 642 | 642 | 1,900 |
2016/04/14 | 628 | 641 | 628 | 641 | 1,400 |
2016/04/13 | 637 | 638 | 637 | 638 | 1,900 |
2016/04/12 | 636 | 636 | 636 | 636 | 1,100 |
2016/04/11 | 636 | 636 | 636 | 636 | 800 |
2016/04/07 | 625 | 635 | 623 | 635 | 3,300 |
2016/04/06 | 622 | 625 | 622 | 625 | 2,300 |
2016/04/05 | 622 | 622 | 622 | 622 | 200 |
2016/04/01 | 622 | 622 | 622 | 622 | 4,700 |
2016/03/31 | 622 | 622 | 619 | 622 | 2,100 |
2016/03/30 | 616 | 616 | 616 | 616 | 500 |
2016/03/29 | 612 | 614 | 611 | 612 | 1,700 |
2016/03/25 | 607 | 607 | 607 | 607 | 300 |
2016/03/24 | 607 | 608 | 607 | 607 | 1,800 |
2016/03/23 | 605 | 605 | 605 | 605 | 200 |
2016/03/18 | 614 | 614 | 604 | 605 | 500 |
2016/03/17 | 612 | 613 | 611 | 613 | 7,300 |
2016/03/16 | 609 | 611 | 598 | 611 | 4,000 |
2016/03/15 | 602 | 609 | 602 | 609 | 900 |
2016/03/14 | 606 | 610 | 601 | 602 | 3,500 |
2016/03/10 | 600 | 600 | 600 | 600 | 100 |
2016/03/09 | 596 | 596 | 579 | 595 | 3,000 |
2016/03/08 | 586 | 595 | 586 | 595 | 1,600 |
2016/03/07 | 578 | 578 | 578 | 578 | 100 |
2016/03/04 | 567 | 570 | 567 | 570 | 1,100 |
2016/03/03 | 569 | 569 | 566 | 566 | 2,400 |
2016/03/02 | 567 | 574 | 567 | 574 | 400 |
2016/03/01 | 567 | 568 | 567 | 567 | 400 |
2016/02/29 | 567 | 567 | 567 | 567 | 200 |
2016/02/26 | 565 | 567 | 560 | 562 | 1,700 |
2016/02/25 | 565 | 565 | 565 | 565 | 2,100 |
2016/02/24 | 565 | 565 | 565 | 565 | 300 |
2016/02/23 | 563 | 566 | 563 | 566 | 700 |
2016/02/22 | 566 | 566 | 566 | 566 | 2,800 |
2016/02/19 | 561 | 566 | 561 | 563 | 1,600 |
2016/02/18 | 570 | 576 | 568 | 569 | 900 |
2016/02/17 | 578 | 578 | 570 | 570 | 700 |
2016/02/16 | 563 | 589 | 563 | 589 | 400 |
2016/02/15 | 560 | 570 | 560 | 570 | 6,700 |
2016/02/12 | 598 | 598 | 560 | 560 | 7,000 |
2016/02/10 | 611 | 611 | 590 | 600 | 1,000 |
2016/02/09 | 613 | 613 | 611 | 611 | 1,400 |
2016/02/08 | 591 | 614 | 591 | 614 | 2,900 |
2016/02/05 | 602 | 604 | 602 | 604 | 1,200 |
2016/02/04 | 619 | 619 | 609 | 610 | 1,500 |
2016/02/03 | 620 | 620 | 610 | 620 | 4,400 |
2016/02/02 | 620 | 620 | 620 | 620 | 2,100 |
2016/02/01 | 622 | 628 | 613 | 613 | 3,700 |
2016/01/29 | 619 | 619 | 603 | 608 | 2,500 |
2016/01/28 | 603 | 619 | 603 | 619 | 400 |
2016/01/27 | 604 | 606 | 602 | 602 | 3,300 |
2016/01/26 | 609 | 611 | 603 | 603 | 4,100 |
2016/01/25 | 612 | 629 | 611 | 611 | 3,800 |
2016/01/22 | 612 | 621 | 594 | 611 | 8,800 |
2016/01/21 | 620 | 628 | 619 | 619 | 1,300 |
2016/01/20 | 646 | 646 | 622 | 622 | 1,200 |
2016/01/19 | 647 | 647 | 646 | 646 | 800 |
2016/01/18 | 621 | 649 | 621 | 647 | 3,500 |
2016/01/15 | 668 | 668 | 651 | 651 | 2,400 |
2016/01/14 | 677 | 677 | 656 | 668 | 2,600 |
2016/01/13 | 665 | 677 | 663 | 677 | 3,900 |
2016/01/12 | 663 | 669 | 662 | 663 | 6,800 |
2016/01/08 | 654 | 662 | 652 | 656 | 1,900 |
2016/01/07 | 665 | 670 | 655 | 656 | 2,700 |
2016/01/06 | 664 | 664 | 655 | 664 | 1,400 |
2016/01/05 | 665 | 667 | 660 | 660 | 3,000 |
2016/01/04 | 658 | 658 | 658 | 658 | 900 |