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 |
---|---|---|---|---|---|
2018/12/28 | 1,420 | 1,438 | 1,391 | 1,422 | 12,700 |
2018/12/27 | 1,503 | 1,503 | 1,410 | 1,424 | 26,500 |
2018/12/26 | 1,487 | 1,487 | 1,335 | 1,399 | 31,300 |
2018/12/25 | 1,260 | 1,328 | 1,250 | 1,262 | 53,200 |
2018/12/21 | 1,409 | 1,450 | 1,330 | 1,380 | 38,300 |
2018/12/20 | 1,502 | 1,502 | 1,419 | 1,439 | 28,300 |
2018/12/19 | 1,546 | 1,567 | 1,507 | 1,517 | 32,600 |
2018/12/18 | 1,575 | 1,598 | 1,520 | 1,546 | 40,800 |
2018/12/17 | 1,740 | 1,748 | 1,621 | 1,655 | 26,400 |
2018/12/14 | 1,850 | 1,850 | 1,690 | 1,732 | 39,600 |
2018/12/13 | 1,824 | 1,824 | 1,781 | 1,781 | 11,600 |
2018/12/12 | 1,760 | 1,824 | 1,760 | 1,792 | 11,500 |
2018/12/11 | 1,830 | 1,830 | 1,728 | 1,766 | 21,100 |
2018/12/10 | 1,826 | 1,850 | 1,745 | 1,790 | 29,100 |
2018/12/07 | 1,928 | 1,950 | 1,895 | 1,896 | 20,500 |
2018/12/06 | 1,987 | 1,987 | 1,931 | 1,936 | 12,500 |
2018/12/05 | 2,002 | 2,094 | 1,983 | 1,987 | 11,700 |
2018/12/04 | 2,070 | 2,134 | 2,016 | 2,018 | 19,200 |
2018/12/03 | 2,051 | 2,080 | 2,037 | 2,070 | 11,100 |
2018/11/30 | 1,992 | 2,069 | 1,992 | 2,034 | 17,400 |
2018/11/29 | 2,022 | 2,022 | 1,986 | 1,991 | 10,700 |
2018/11/28 | 1,951 | 1,992 | 1,951 | 1,988 | 6,700 |
2018/11/27 | 1,961 | 1,988 | 1,941 | 1,949 | 7,700 |
2018/11/26 | 1,987 | 1,987 | 1,943 | 1,976 | 2,100 |
2018/11/22 | 1,945 | 1,997 | 1,929 | 1,950 | 7,800 |
2018/11/21 | 1,950 | 1,985 | 1,925 | 1,943 | 11,700 |
2018/11/20 | 1,958 | 1,974 | 1,953 | 1,965 | 4,300 |
2018/11/19 | 1,949 | 1,998 | 1,942 | 1,998 | 10,500 |
2018/11/16 | 1,998 | 2,070 | 1,948 | 1,948 | 13,100 |
2018/11/15 | 2,095 | 2,095 | 1,996 | 2,004 | 15,100 |
2018/11/14 | 2,052 | 2,171 | 2,052 | 2,071 | 15,600 |
2018/11/13 | 2,160 | 2,250 | 1,890 | 2,130 | 55,600 |
2018/11/12 | 2,153 | 2,193 | 2,153 | 2,193 | 8,900 |
2018/11/09 | 2,202 | 2,222 | 2,168 | 2,176 | 19,500 |
2018/11/08 | 2,286 | 2,286 | 2,251 | 2,262 | 9,900 |
2018/11/07 | 2,187 | 2,271 | 2,187 | 2,222 | 5,900 |
2018/11/06 | 2,282 | 2,282 | 2,215 | 2,220 | 6,900 |
2018/11/05 | 2,236 | 2,288 | 2,227 | 2,257 | 10,600 |
2018/11/02 | 2,170 | 2,310 | 2,170 | 2,286 | 24,400 |
2018/11/01 | 2,218 | 2,218 | 2,103 | 2,158 | 13,500 |
2018/10/31 | 2,078 | 2,168 | 2,069 | 2,168 | 17,200 |
2018/10/30 | 1,971 | 2,055 | 1,902 | 2,028 | 24,900 |
2018/10/29 | 2,033 | 2,051 | 1,927 | 1,931 | 24,100 |
2018/10/26 | 2,141 | 2,141 | 2,000 | 2,018 | 43,400 |
2018/10/25 | 2,198 | 2,198 | 2,054 | 2,058 | 40,800 |
2018/10/24 | 2,294 | 2,294 | 2,197 | 2,230 | 14,300 |
2018/10/23 | 2,293 | 2,321 | 2,252 | 2,259 | 7,800 |
2018/10/22 | 2,323 | 2,333 | 2,280 | 2,323 | 4,700 |
2018/10/19 | 2,333 | 2,333 | 2,275 | 2,314 | 11,500 |
2018/10/18 | 2,400 | 2,430 | 2,350 | 2,350 | 13,400 |
2018/10/17 | 2,440 | 2,458 | 2,350 | 2,389 | 35,300 |
2018/10/16 | 2,400 | 2,403 | 2,349 | 2,390 | 12,500 |
2018/10/15 | 2,481 | 2,525 | 2,400 | 2,405 | 12,300 |
2018/10/12 | 2,300 | 2,477 | 2,280 | 2,460 | 22,100 |
2018/10/11 | 2,300 | 2,352 | 2,232 | 2,300 | 29,300 |
2018/10/10 | 2,455 | 2,460 | 2,400 | 2,422 | 14,700 |
2018/10/09 | 2,421 | 2,461 | 2,400 | 2,405 | 9,300 |
2018/10/05 | 2,515 | 2,515 | 2,410 | 2,435 | 36,200 |
2018/10/04 | 2,547 | 2,550 | 2,480 | 2,512 | 20,100 |
2018/10/03 | 2,633 | 2,633 | 2,495 | 2,505 | 52,600 |
2018/10/02 | 2,731 | 2,731 | 2,630 | 2,633 | 23,900 |
2018/10/01 | 2,728 | 2,780 | 2,688 | 2,732 | 20,700 |
2018/09/28 | 2,737 | 2,794 | 2,700 | 2,719 | 12,200 |
2018/09/27 | 2,792 | 2,797 | 2,700 | 2,730 | 12,300 |
2018/09/26 | 2,807 | 2,858 | 2,786 | 2,799 | 15,700 |
2018/09/25 | 2,795 | 2,835 | 2,747 | 2,785 | 15,500 |
2018/09/21 | 2,657 | 2,818 | 2,657 | 2,797 | 56,700 |
2018/09/20 | 2,578 | 2,629 | 2,578 | 2,607 | 7,200 |
2018/09/19 | 2,691 | 2,691 | 2,582 | 2,594 | 20,200 |
2018/09/18 | 2,576 | 2,649 | 2,521 | 2,613 | 19,900 |
2018/09/14 | 2,575 | 2,674 | 2,560 | 2,610 | 24,700 |
2018/09/13 | 2,682 | 2,711 | 2,562 | 2,574 | 37,300 |
2018/09/12 | 2,905 | 2,905 | 2,681 | 2,681 | 45,000 |
2018/09/11 | 2,900 | 2,947 | 2,871 | 2,894 | 7,500 |
2018/09/10 | 2,855 | 2,940 | 2,841 | 2,842 | 13,000 |
2018/09/07 | 2,933 | 2,965 | 2,885 | 2,905 | 19,700 |
2018/09/06 | 2,835 | 3,040 | 2,835 | 2,983 | 29,500 |
2018/09/05 | 2,995 | 3,010 | 2,916 | 2,916 | 16,100 |
2018/09/04 | 3,050 | 3,125 | 2,990 | 2,991 | 36,600 |
2018/09/03 | 3,120 | 3,160 | 3,045 | 3,060 | 31,400 |
2018/08/31 | 2,995 | 3,175 | 2,970 | 3,150 | 71,700 |
2018/08/30 | 3,050 | 3,100 | 2,990 | 2,995 | 77,200 |
2018/08/29 | 2,999 | 3,045 | 2,966 | 3,000 | 33,700 |
2018/08/28 | 3,010 | 3,045 | 2,966 | 2,968 | 28,000 |
2018/08/27 | 2,939 | 3,060 | 2,931 | 3,010 | 86,700 |
2018/08/24 | 2,896 | 2,935 | 2,868 | 2,889 | 52,300 |
2018/08/23 | 2,850 | 2,893 | 2,821 | 2,855 | 37,100 |
2018/08/22 | 2,641 | 2,828 | 2,604 | 2,773 | 42,500 |
2018/08/21 | 2,789 | 2,789 | 2,582 | 2,602 | 53,400 |
2018/08/20 | 2,771 | 2,820 | 2,715 | 2,789 | 19,000 |
2018/08/17 | 2,800 | 2,860 | 2,736 | 2,771 | 38,200 |
2018/08/16 | 2,829 | 2,890 | 2,680 | 2,772 | 76,300 |
2018/08/15 | 2,939 | 2,939 | 2,772 | 2,875 | 69,100 |
2018/08/14 | 2,936 | 2,960 | 2,860 | 2,917 | 71,300 |
2018/08/13 | 2,814 | 2,978 | 2,792 | 2,954 | 152,000 |
2018/08/10 | 2,536 | 2,830 | 2,502 | 2,764 | 201,300 |
2018/08/09 | 2,580 | 2,632 | 2,483 | 2,565 | 53,000 |
2018/08/08 | 2,605 | 2,680 | 2,577 | 2,630 | 45,400 |
2018/08/07 | 2,511 | 2,685 | 2,511 | 2,623 | 74,700 |
2018/08/06 | 2,421 | 2,531 | 2,369 | 2,531 | 53,700 |
2018/08/03 | 2,475 | 2,513 | 2,420 | 2,429 | 36,600 |
2018/08/02 | 2,455 | 2,585 | 2,450 | 2,495 | 51,100 |
2018/08/01 | 2,468 | 2,483 | 2,395 | 2,435 | 43,000 |
2018/07/31 | 2,528 | 2,547 | 2,380 | 2,506 | 78,500 |
2018/07/30 | 2,402 | 2,582 | 2,391 | 2,551 | 179,200 |
2018/07/27 | 2,181 | 2,335 | 2,181 | 2,335 | 64,500 |
2018/07/26 | 2,247 | 2,466 | 2,190 | 2,246 | 135,700 |
2018/07/25 | 1,997 | 2,270 | 1,990 | 2,247 | 129,600 |
2018/07/24 | 1,902 | 1,989 | 1,895 | 1,968 | 29,000 |
2018/07/23 | 1,870 | 1,920 | 1,860 | 1,920 | 24,100 |
2018/07/20 | 1,923 | 1,925 | 1,875 | 1,884 | 24,200 |
2018/07/19 | 1,933 | 1,946 | 1,925 | 1,925 | 15,400 |
2018/07/18 | 1,932 | 1,971 | 1,932 | 1,943 | 12,700 |
2018/07/17 | 1,999 | 2,010 | 1,940 | 1,944 | 25,000 |
2018/07/13 | 1,977 | 2,010 | 1,963 | 1,999 | 17,800 |
2018/07/12 | 2,025 | 2,025 | 1,955 | 1,969 | 29,100 |
2018/07/11 | 2,070 | 2,070 | 1,952 | 1,995 | 34,100 |
2018/07/10 | 2,080 | 2,170 | 2,050 | 2,069 | 28,000 |
2018/07/09 | 2,054 | 2,079 | 2,031 | 2,050 | 14,900 |
2018/07/06 | 2,025 | 2,092 | 2,025 | 2,054 | 7,100 |
2018/07/05 | 2,144 | 2,155 | 2,007 | 2,008 | 15,900 |
2018/07/04 | 2,121 | 2,157 | 2,098 | 2,144 | 7,500 |
2018/07/03 | 2,086 | 2,184 | 2,086 | 2,139 | 22,700 |
2018/07/02 | 2,061 | 2,200 | 2,061 | 2,084 | 29,200 |
2018/06/29 | 2,070 | 2,070 | 2,034 | 2,052 | 9,000 |
2018/06/28 | 2,063 | 2,100 | 2,030 | 2,086 | 13,300 |
2018/06/27 | 2,070 | 2,087 | 2,047 | 2,063 | 16,700 |
2018/06/26 | 2,033 | 2,129 | 2,033 | 2,110 | 12,700 |
2018/06/25 | 2,220 | 2,239 | 2,064 | 2,091 | 16,800 |
2018/06/22 | 2,230 | 2,247 | 2,206 | 2,218 | 14,800 |
2018/06/21 | 2,269 | 2,289 | 2,223 | 2,260 | 27,400 |
2018/06/20 | 2,089 | 2,225 | 2,050 | 2,195 | 28,100 |
2018/06/19 | 2,110 | 2,130 | 2,081 | 2,089 | 29,300 |
2018/06/18 | 2,237 | 2,260 | 2,108 | 2,119 | 44,300 |
2018/06/15 | 2,301 | 2,339 | 2,224 | 2,237 | 60,200 |
2018/06/14 | 2,410 | 2,427 | 2,322 | 2,350 | 20,300 |
2018/06/13 | 2,425 | 2,449 | 2,410 | 2,410 | 4,200 |
2018/06/12 | 2,426 | 2,432 | 2,412 | 2,425 | 4,300 |
2018/06/11 | 2,475 | 2,475 | 2,431 | 2,440 | 4,800 |
2018/06/08 | 2,466 | 2,491 | 2,445 | 2,480 | 9,400 |
2018/06/07 | 2,413 | 2,479 | 2,413 | 2,466 | 6,400 |
2018/06/06 | 2,408 | 2,439 | 2,390 | 2,410 | 13,600 |
2018/06/05 | 2,488 | 2,498 | 2,407 | 2,408 | 18,500 |
2018/06/04 | 2,471 | 2,500 | 2,448 | 2,488 | 16,700 |
2018/06/01 | 2,502 | 2,538 | 2,490 | 2,505 | 11,100 |
2018/05/31 | 2,583 | 2,643 | 2,518 | 2,526 | 15,000 |
2018/05/30 | 2,524 | 2,594 | 2,484 | 2,592 | 24,500 |
2018/05/29 | 2,647 | 2,647 | 2,568 | 2,624 | 16,900 |
2018/05/28 | 2,609 | 2,657 | 2,600 | 2,631 | 9,200 |
2018/05/25 | 2,611 | 2,639 | 2,586 | 2,628 | 12,300 |
2018/05/24 | 2,701 | 2,705 | 2,596 | 2,611 | 30,200 |
2018/05/23 | 2,741 | 2,755 | 2,663 | 2,710 | 19,100 |
2018/05/22 | 2,720 | 2,790 | 2,705 | 2,760 | 31,700 |
2018/05/21 | 2,653 | 2,700 | 2,647 | 2,699 | 20,500 |
2018/05/18 | 2,517 | 2,724 | 2,516 | 2,702 | 45,800 |
2018/05/17 | 2,578 | 2,652 | 2,542 | 2,542 | 36,100 |
2018/05/16 | 2,700 | 2,710 | 2,569 | 2,584 | 45,900 |
2018/05/15 | 2,770 | 2,841 | 2,680 | 2,715 | 78,500 |
2018/05/14 | 2,982 | 3,200 | 2,673 | 2,820 | 233,300 |
2018/05/11 | 2,950 | 2,966 | 2,803 | 2,960 | 111,800 |
2018/05/10 | 2,633 | 2,965 | 2,633 | 2,890 | 150,000 |
2018/05/09 | 2,663 | 2,758 | 2,617 | 2,617 | 94,700 |
2018/05/08 | 2,480 | 2,617 | 2,480 | 2,613 | 58,400 |
2018/05/07 | 2,328 | 2,474 | 2,314 | 2,469 | 36,300 |
2018/05/02 | 2,300 | 2,322 | 2,300 | 2,304 | 4,300 |
2018/05/01 | 2,318 | 2,318 | 2,290 | 2,295 | 16,000 |
2018/04/27 | 2,476 | 2,477 | 2,342 | 2,344 | 29,900 |
2018/04/26 | 2,500 | 2,528 | 2,424 | 2,452 | 32,900 |
2018/04/25 | 2,500 | 2,510 | 2,430 | 2,445 | 47,400 |
2018/04/24 | 2,254 | 2,540 | 2,250 | 2,508 | 156,800 |
2018/04/23 | 2,206 | 2,280 | 2,206 | 2,223 | 10,500 |
2018/04/20 | 2,259 | 2,259 | 2,211 | 2,211 | 12,200 |
2018/04/19 | 2,191 | 2,265 | 2,189 | 2,230 | 22,300 |
2018/04/18 | 2,141 | 2,213 | 2,141 | 2,191 | 17,400 |
2018/04/17 | 2,167 | 2,226 | 2,115 | 2,141 | 20,200 |
2018/04/16 | 2,212 | 2,220 | 2,124 | 2,144 | 22,500 |
2018/04/13 | 2,171 | 2,267 | 2,169 | 2,215 | 13,900 |
2018/04/12 | 2,180 | 2,226 | 2,151 | 2,171 | 14,300 |
2018/04/11 | 2,252 | 2,329 | 2,161 | 2,191 | 24,700 |
2018/04/10 | 2,211 | 2,296 | 2,132 | 2,276 | 52,200 |
2018/04/09 | 2,247 | 2,275 | 2,221 | 2,232 | 18,800 |
2018/04/06 | 2,300 | 2,306 | 2,266 | 2,273 | 9,600 |
2018/04/05 | 2,311 | 2,339 | 2,280 | 2,285 | 21,300 |
2018/04/04 | 2,362 | 2,399 | 2,306 | 2,310 | 16,500 |
2018/04/03 | 2,391 | 2,394 | 2,290 | 2,348 | 48,500 |
2018/04/02 | 2,470 | 2,579 | 2,455 | 2,455 | 37,400 |
2018/03/30 | 2,338 | 2,580 | 2,338 | 2,476 | 59,700 |
2018/03/29 | 2,380 | 2,390 | 2,304 | 2,329 | 12,500 |
2018/03/28 | 2,318 | 2,439 | 2,318 | 2,349 | 23,400 |
2018/03/27 | 2,416 | 2,469 | 2,357 | 2,367 | 19,700 |
2018/03/26 | 2,301 | 2,442 | 2,220 | 2,394 | 100,000 |
2018/03/23 | 2,456 | 2,488 | 2,387 | 2,393 | 60,000 |
2018/03/22 | 2,573 | 2,635 | 2,530 | 2,606 | 34,600 |
2018/03/20 | 2,580 | 2,616 | 2,550 | 2,604 | 26,000 |
2018/03/19 | 2,819 | 2,820 | 2,586 | 2,644 | 48,000 |
2018/03/16 | 2,875 | 2,881 | 2,828 | 2,847 | 17,600 |
2018/03/15 | 2,917 | 2,932 | 2,852 | 2,881 | 22,300 |
2018/03/14 | 2,810 | 2,920 | 2,807 | 2,920 | 21,000 |
2018/03/13 | 2,824 | 2,891 | 2,823 | 2,855 | 13,500 |
2018/03/12 | 2,881 | 2,915 | 2,829 | 2,844 | 55,300 |
2018/03/09 | 2,925 | 2,953 | 2,876 | 2,898 | 68,500 |
2018/03/08 | 2,798 | 2,955 | 2,786 | 2,941 | 128,100 |
2018/03/07 | 2,643 | 2,801 | 2,590 | 2,773 | 89,500 |
2018/03/06 | 2,648 | 2,738 | 2,618 | 2,643 | 48,200 |
2018/03/05 | 2,700 | 2,718 | 2,495 | 2,527 | 86,000 |
2018/03/02 | 2,704 | 2,740 | 2,673 | 2,718 | 47,900 |
2018/03/01 | 2,825 | 2,846 | 2,800 | 2,804 | 51,800 |
2018/02/28 | 2,850 | 2,896 | 2,830 | 2,875 | 35,400 |
2018/02/27 | 2,898 | 2,898 | 2,841 | 2,846 | 47,800 |
2018/02/26 | 2,947 | 2,947 | 2,860 | 2,872 | 70,300 |
2018/02/23 | 2,921 | 2,949 | 2,880 | 2,897 | 78,800 |
2018/02/22 | 2,970 | 2,971 | 2,910 | 2,920 | 63,600 |
2018/02/21 | 2,981 | 3,080 | 2,960 | 2,997 | 81,800 |
2018/02/20 | 3,025 | 3,040 | 2,938 | 2,999 | 86,500 |
2018/02/19 | 2,930 | 3,080 | 2,891 | 3,030 | 102,700 |
2018/02/16 | 3,000 | 3,000 | 2,880 | 2,900 | 107,800 |
2018/02/15 | 2,999 | 3,110 | 2,880 | 2,930 | 198,900 |
2018/02/14 | 3,230 | 3,450 | 2,969 | 2,999 | 525,400 |
2018/02/13 | 3,520 | 3,520 | 3,195 | 3,215 | 128,800 |
2018/02/09 | 3,160 | 3,440 | 3,160 | 3,350 | 147,900 |
2018/02/08 | 3,520 | 3,650 | 3,490 | 3,580 | 114,800 |
2018/02/07 | 3,860 | 3,865 | 3,465 | 3,465 | 222,900 |
2018/02/06 | 3,685 | 3,895 | 3,405 | 3,580 | 320,200 |
2018/02/05 | 4,120 | 4,230 | 4,010 | 4,105 | 164,700 |
2018/02/02 | 4,195 | 4,385 | 4,125 | 4,325 | 115,000 |
2018/02/01 | 4,185 | 4,285 | 4,135 | 4,195 | 104,000 |
2018/01/31 | 4,180 | 4,395 | 4,145 | 4,165 | 150,500 |
2018/01/30 | 4,225 | 4,330 | 4,115 | 4,245 | 194,600 |
2018/01/29 | 4,545 | 4,570 | 4,235 | 4,270 | 243,000 |
2018/01/26 | 4,630 | 4,665 | 4,475 | 4,515 | 247,700 |
2018/01/25 | 4,320 | 4,680 | 4,250 | 4,675 | 418,800 |
2018/01/24 | 4,260 | 4,625 | 4,195 | 4,330 | 552,500 |
2018/01/23 | 4,320 | 4,370 | 4,185 | 4,210 | 172,900 |
2018/01/22 | 4,245 | 4,360 | 4,175 | 4,355 | 317,800 |
2018/01/19 | 3,980 | 4,470 | 3,905 | 4,385 | 759,400 |
2018/01/18 | 4,005 | 4,180 | 3,785 | 3,840 | 603,300 |
2018/01/17 | 3,460 | 3,935 | 3,450 | 3,935 | 628,900 |
2018/01/16 | 3,490 | 3,495 | 3,420 | 3,465 | 65,300 |
2018/01/15 | 3,450 | 3,475 | 3,400 | 3,460 | 90,800 |
2018/01/12 | 3,300 | 3,420 | 3,280 | 3,385 | 97,200 |
2018/01/11 | 3,300 | 3,310 | 3,235 | 3,265 | 54,400 |
2018/01/10 | 3,345 | 3,355 | 3,295 | 3,340 | 50,800 |
2018/01/09 | 3,185 | 3,375 | 3,185 | 3,345 | 117,900 |
2018/01/05 | 3,140 | 3,240 | 3,115 | 3,185 | 63,500 |
2018/01/04 | 3,145 | 3,170 | 3,100 | 3,140 | 36,000 |