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 |
---|---|---|---|---|---|
2019/12/30 | 2,590 | 2,605 | 2,539 | 2,585 | 9,300 |
2019/12/27 | 2,488 | 2,621 | 2,488 | 2,590 | 24,800 |
2019/12/26 | 2,560 | 2,609 | 2,541 | 2,546 | 24,300 |
2019/12/25 | 2,581 | 2,597 | 2,536 | 2,580 | 16,800 |
2019/12/24 | 2,518 | 2,585 | 2,511 | 2,581 | 14,200 |
2019/12/23 | 2,560 | 2,580 | 2,517 | 2,520 | 15,400 |
2019/12/20 | 2,564 | 2,589 | 2,550 | 2,550 | 5,300 |
2019/12/19 | 2,557 | 2,587 | 2,551 | 2,564 | 5,200 |
2019/12/18 | 2,625 | 2,630 | 2,543 | 2,571 | 10,100 |
2019/12/17 | 2,603 | 2,625 | 2,590 | 2,595 | 8,200 |
2019/12/16 | 2,593 | 2,623 | 2,593 | 2,604 | 3,100 |
2019/12/13 | 2,650 | 2,661 | 2,610 | 2,628 | 6,600 |
2019/12/12 | 2,585 | 2,602 | 2,550 | 2,592 | 7,800 |
2019/12/11 | 2,600 | 2,611 | 2,558 | 2,558 | 4,200 |
2019/12/10 | 2,560 | 2,610 | 2,560 | 2,577 | 7,400 |
2019/12/09 | 2,630 | 2,642 | 2,580 | 2,581 | 8,400 |
2019/12/06 | 2,589 | 2,688 | 2,580 | 2,630 | 7,800 |
2019/12/05 | 2,601 | 2,640 | 2,591 | 2,609 | 5,600 |
2019/12/04 | 2,639 | 2,639 | 2,570 | 2,608 | 17,400 |
2019/12/03 | 2,618 | 2,636 | 2,582 | 2,623 | 18,000 |
2019/12/02 | 2,695 | 2,720 | 2,650 | 2,663 | 7,100 |
2019/11/29 | 2,724 | 2,725 | 2,700 | 2,703 | 4,000 |
2019/11/28 | 2,739 | 2,764 | 2,715 | 2,724 | 7,100 |
2019/11/27 | 2,700 | 2,784 | 2,660 | 2,751 | 22,000 |
2019/11/26 | 2,673 | 2,703 | 2,635 | 2,650 | 17,900 |
2019/11/25 | 2,581 | 2,659 | 2,573 | 2,656 | 17,400 |
2019/11/22 | 2,510 | 2,549 | 2,510 | 2,531 | 7,800 |
2019/11/21 | 2,602 | 2,602 | 2,515 | 2,543 | 16,100 |
2019/11/20 | 2,610 | 2,630 | 2,581 | 2,600 | 9,800 |
2019/11/19 | 2,625 | 2,684 | 2,606 | 2,638 | 15,100 |
2019/11/18 | 2,668 | 2,711 | 2,606 | 2,624 | 15,200 |
2019/11/15 | 2,593 | 2,713 | 2,575 | 2,685 | 28,000 |
2019/11/14 | 2,654 | 2,680 | 2,590 | 2,628 | 28,300 |
2019/11/13 | 2,819 | 2,855 | 2,551 | 2,751 | 96,800 |
2019/11/12 | 2,669 | 2,782 | 2,660 | 2,772 | 21,200 |
2019/11/11 | 2,669 | 2,684 | 2,631 | 2,652 | 12,000 |
2019/11/08 | 2,624 | 2,672 | 2,623 | 2,624 | 8,600 |
2019/11/07 | 2,663 | 2,665 | 2,601 | 2,619 | 19,300 |
2019/11/06 | 2,721 | 2,721 | 2,652 | 2,672 | 13,500 |
2019/11/05 | 2,730 | 2,840 | 2,722 | 2,741 | 23,100 |
2019/11/01 | 2,613 | 2,696 | 2,613 | 2,630 | 22,400 |
2019/10/31 | 2,837 | 2,849 | 2,628 | 2,645 | 44,100 |
2019/10/30 | 2,902 | 2,902 | 2,800 | 2,858 | 20,400 |
2019/10/29 | 2,998 | 2,998 | 2,891 | 2,902 | 26,100 |
2019/10/28 | 2,900 | 2,990 | 2,896 | 2,933 | 43,900 |
2019/10/25 | 2,826 | 2,874 | 2,773 | 2,860 | 45,900 |
2019/10/24 | 2,893 | 2,893 | 2,810 | 2,823 | 27,500 |
2019/10/23 | 2,850 | 2,884 | 2,788 | 2,868 | 35,800 |
2019/10/21 | 2,770 | 2,839 | 2,721 | 2,820 | 47,900 |
2019/10/18 | 2,648 | 2,877 | 2,640 | 2,802 | 108,100 |
2019/10/17 | 2,447 | 2,619 | 2,447 | 2,575 | 37,800 |
2019/10/16 | 2,476 | 2,543 | 2,431 | 2,474 | 44,900 |
2019/10/15 | 2,355 | 2,487 | 2,348 | 2,426 | 41,100 |
2019/10/11 | 2,274 | 2,321 | 2,220 | 2,305 | 24,400 |
2019/10/10 | 2,269 | 2,310 | 2,208 | 2,224 | 25,900 |
2019/10/09 | 2,195 | 2,269 | 2,195 | 2,268 | 21,900 |
2019/10/08 | 2,143 | 2,239 | 2,143 | 2,233 | 61,400 |
2019/10/07 | 2,070 | 2,150 | 2,070 | 2,116 | 25,300 |
2019/10/04 | 2,082 | 2,082 | 2,020 | 2,065 | 7,000 |
2019/10/03 | 2,061 | 2,069 | 2,051 | 2,052 | 3,800 |
2019/10/02 | 2,096 | 2,103 | 2,080 | 2,103 | 3,700 |
2019/10/01 | 2,115 | 2,119 | 2,030 | 2,117 | 25,200 |
2019/09/30 | 2,112 | 2,119 | 2,099 | 2,117 | 6,200 |
2019/09/27 | 2,110 | 2,135 | 2,108 | 2,112 | 4,100 |
2019/09/26 | 2,109 | 2,115 | 2,080 | 2,110 | 9,500 |
2019/09/25 | 2,080 | 2,110 | 2,060 | 2,109 | 5,200 |
2019/09/24 | 2,053 | 2,077 | 2,053 | 2,077 | 4,100 |
2019/09/20 | 2,099 | 2,099 | 2,060 | 2,060 | 5,000 |
2019/09/19 | 2,045 | 2,110 | 2,045 | 2,078 | 16,100 |
2019/09/18 | 2,012 | 2,043 | 2,006 | 2,043 | 8,100 |
2019/09/17 | 2,006 | 2,068 | 2,001 | 2,020 | 12,600 |
2019/09/13 | 2,030 | 2,041 | 2,011 | 2,028 | 2,900 |
2019/09/12 | 2,045 | 2,050 | 2,020 | 2,050 | 6,400 |
2019/09/11 | 2,003 | 2,044 | 2,003 | 2,040 | 5,300 |
2019/09/10 | 2,000 | 2,029 | 2,000 | 2,001 | 6,200 |
2019/09/09 | 2,000 | 2,030 | 1,982 | 2,003 | 6,700 |
2019/09/06 | 1,986 | 2,003 | 1,980 | 2,001 | 4,300 |
2019/09/05 | 1,992 | 2,008 | 1,980 | 1,995 | 7,100 |
2019/09/04 | 1,964 | 1,978 | 1,925 | 1,978 | 3,400 |
2019/09/03 | 1,991 | 2,027 | 1,976 | 1,990 | 3,200 |
2019/09/02 | 1,945 | 2,017 | 1,930 | 2,016 | 10,200 |
2019/08/30 | 1,889 | 1,920 | 1,889 | 1,911 | 3,600 |
2019/08/29 | 1,891 | 1,910 | 1,880 | 1,909 | 3,800 |
2019/08/28 | 1,880 | 1,910 | 1,851 | 1,896 | 8,200 |
2019/08/27 | 1,881 | 1,885 | 1,869 | 1,875 | 8,000 |
2019/08/26 | 1,899 | 1,900 | 1,858 | 1,874 | 6,900 |
2019/08/23 | 1,931 | 1,931 | 1,890 | 1,912 | 7,400 |
2019/08/22 | 1,962 | 1,962 | 1,929 | 1,929 | 4,700 |
2019/08/21 | 1,959 | 1,972 | 1,940 | 1,972 | 4,800 |
2019/08/20 | 1,941 | 1,952 | 1,922 | 1,952 | 3,600 |
2019/08/19 | 1,988 | 2,022 | 1,952 | 1,952 | 8,600 |
2019/08/16 | 1,930 | 1,959 | 1,910 | 1,959 | 5,600 |
2019/08/15 | 1,908 | 1,930 | 1,884 | 1,930 | 17,900 |
2019/08/14 | 1,956 | 2,053 | 1,956 | 2,020 | 12,400 |
2019/08/13 | 1,951 | 2,100 | 1,853 | 1,982 | 31,700 |
2019/08/09 | 1,978 | 2,014 | 1,976 | 1,997 | 4,700 |
2019/08/08 | 1,966 | 2,019 | 1,932 | 1,974 | 5,200 |
2019/08/07 | 1,903 | 1,993 | 1,900 | 1,932 | 11,000 |
2019/08/06 | 1,800 | 1,909 | 1,800 | 1,886 | 15,200 |
2019/08/05 | 2,003 | 2,008 | 1,890 | 1,917 | 15,500 |
2019/08/02 | 2,056 | 2,081 | 2,001 | 2,003 | 16,600 |
2019/08/01 | 2,086 | 2,114 | 2,062 | 2,114 | 8,300 |
2019/07/31 | 2,111 | 2,126 | 2,094 | 2,116 | 4,800 |
2019/07/30 | 2,074 | 2,117 | 2,060 | 2,111 | 8,700 |
2019/07/29 | 2,119 | 2,119 | 2,078 | 2,082 | 8,100 |
2019/07/26 | 2,070 | 2,123 | 2,065 | 2,121 | 13,300 |
2019/07/25 | 2,057 | 2,091 | 2,050 | 2,089 | 10,700 |
2019/07/24 | 2,062 | 2,069 | 2,022 | 2,057 | 6,600 |
2019/07/23 | 2,043 | 2,081 | 2,037 | 2,065 | 12,800 |
2019/07/22 | 1,920 | 2,019 | 1,920 | 2,009 | 14,400 |
2019/07/19 | 1,886 | 1,920 | 1,855 | 1,912 | 7,400 |
2019/07/18 | 1,894 | 1,894 | 1,841 | 1,846 | 9,000 |
2019/07/17 | 1,900 | 1,905 | 1,880 | 1,885 | 7,400 |
2019/07/16 | 1,919 | 1,932 | 1,875 | 1,885 | 8,900 |
2019/07/12 | 2,000 | 2,001 | 1,918 | 1,918 | 14,500 |
2019/07/11 | 2,000 | 2,017 | 1,966 | 1,968 | 18,100 |
2019/07/10 | 1,990 | 2,020 | 1,986 | 2,001 | 3,600 |
2019/07/09 | 2,054 | 2,054 | 1,976 | 2,010 | 17,200 |
2019/07/08 | 2,100 | 2,100 | 2,051 | 2,052 | 3,700 |
2019/07/05 | 2,080 | 2,123 | 2,053 | 2,063 | 6,500 |
2019/07/04 | 2,102 | 2,102 | 2,038 | 2,079 | 13,100 |
2019/07/03 | 2,169 | 2,169 | 2,030 | 2,053 | 22,100 |
2019/07/02 | 2,167 | 2,169 | 2,137 | 2,167 | 8,500 |
2019/07/01 | 2,133 | 2,140 | 2,085 | 2,140 | 23,100 |
2019/06/28 | 2,107 | 2,115 | 2,055 | 2,059 | 17,300 |
2019/06/27 | 2,007 | 2,090 | 2,005 | 2,060 | 23,300 |
2019/06/26 | 1,969 | 1,997 | 1,969 | 1,980 | 6,100 |
2019/06/25 | 1,997 | 1,998 | 1,966 | 1,970 | 10,900 |
2019/06/24 | 1,980 | 1,995 | 1,938 | 1,985 | 5,400 |
2019/06/21 | 1,974 | 2,020 | 1,940 | 1,940 | 17,800 |
2019/06/20 | 1,932 | 1,974 | 1,888 | 1,969 | 15,700 |
2019/06/19 | 1,879 | 1,943 | 1,877 | 1,908 | 25,900 |
2019/06/18 | 1,872 | 1,884 | 1,803 | 1,833 | 10,600 |
2019/06/17 | 1,840 | 1,868 | 1,778 | 1,838 | 12,800 |
2019/06/14 | 1,856 | 1,903 | 1,820 | 1,820 | 17,600 |
2019/06/13 | 1,900 | 1,900 | 1,844 | 1,856 | 11,000 |
2019/06/12 | 1,935 | 1,941 | 1,893 | 1,900 | 13,800 |
2019/06/11 | 1,980 | 1,980 | 1,910 | 1,958 | 15,900 |
2019/06/10 | 1,950 | 2,000 | 1,886 | 1,968 | 48,000 |
2019/06/07 | 1,701 | 1,860 | 1,674 | 1,827 | 33,200 |
2019/06/06 | 1,717 | 1,717 | 1,658 | 1,661 | 7,500 |
2019/06/05 | 1,654 | 1,685 | 1,654 | 1,677 | 5,400 |
2019/06/04 | 1,568 | 1,624 | 1,563 | 1,624 | 8,100 |
2019/06/03 | 1,590 | 1,638 | 1,566 | 1,568 | 18,400 |
2019/05/31 | 1,692 | 1,692 | 1,626 | 1,636 | 11,500 |
2019/05/30 | 1,685 | 1,696 | 1,676 | 1,693 | 5,700 |
2019/05/29 | 1,699 | 1,723 | 1,656 | 1,685 | 7,800 |
2019/05/28 | 1,684 | 1,732 | 1,684 | 1,732 | 5,600 |
2019/05/27 | 1,702 | 1,704 | 1,665 | 1,676 | 9,900 |
2019/05/24 | 1,680 | 1,743 | 1,667 | 1,707 | 15,900 |
2019/05/23 | 1,780 | 1,780 | 1,707 | 1,719 | 9,100 |
2019/05/22 | 1,794 | 1,794 | 1,754 | 1,780 | 17,000 |
2019/05/21 | 1,835 | 1,835 | 1,720 | 1,755 | 32,000 |
2019/05/20 | 1,891 | 1,891 | 1,826 | 1,835 | 16,000 |
2019/05/17 | 1,990 | 1,990 | 1,894 | 1,901 | 14,600 |
2019/05/16 | 2,039 | 2,045 | 1,956 | 1,959 | 16,100 |
2019/05/15 | 2,114 | 2,114 | 2,009 | 2,056 | 23,400 |
2019/05/14 | 1,815 | 2,079 | 1,801 | 2,064 | 47,500 |
2019/05/13 | 2,020 | 2,020 | 1,920 | 1,935 | 12,600 |
2019/05/10 | 1,980 | 2,042 | 1,953 | 1,980 | 18,400 |
2019/05/09 | 2,078 | 2,118 | 1,960 | 1,980 | 25,700 |
2019/05/08 | 2,172 | 2,172 | 2,050 | 2,075 | 30,100 |
2019/05/07 | 2,250 | 2,301 | 2,215 | 2,216 | 20,500 |
2019/04/26 | 2,337 | 2,369 | 2,270 | 2,288 | 24,100 |
2019/04/25 | 2,269 | 2,366 | 2,267 | 2,337 | 46,400 |
2019/04/24 | 2,230 | 2,280 | 2,216 | 2,250 | 25,300 |
2019/04/23 | 2,201 | 2,251 | 2,169 | 2,210 | 16,400 |
2019/04/22 | 2,275 | 2,287 | 2,200 | 2,251 | 19,300 |
2019/04/19 | 2,250 | 2,274 | 2,205 | 2,256 | 24,000 |
2019/04/18 | 2,150 | 2,245 | 2,150 | 2,224 | 38,100 |
2019/04/17 | 2,054 | 2,139 | 2,054 | 2,131 | 11,800 |
2019/04/16 | 2,171 | 2,171 | 2,069 | 2,073 | 12,300 |
2019/04/15 | 2,135 | 2,173 | 2,100 | 2,110 | 26,400 |
2019/04/12 | 2,127 | 2,146 | 2,030 | 2,038 | 22,800 |
2019/04/11 | 2,200 | 2,231 | 2,126 | 2,138 | 21,800 |
2019/04/10 | 2,179 | 2,219 | 2,105 | 2,109 | 40,600 |
2019/04/09 | 2,139 | 2,250 | 2,130 | 2,227 | 55,500 |
2019/04/08 | 2,110 | 2,180 | 2,095 | 2,144 | 60,200 |
2019/04/05 | 1,990 | 2,073 | 1,990 | 2,060 | 49,600 |
2019/04/04 | 1,924 | 2,005 | 1,916 | 1,969 | 37,400 |
2019/04/03 | 1,854 | 1,913 | 1,830 | 1,892 | 22,900 |
2019/04/02 | 1,918 | 1,919 | 1,863 | 1,864 | 11,500 |
2019/04/01 | 1,874 | 1,933 | 1,874 | 1,880 | 9,100 |
2019/03/29 | 1,873 | 1,873 | 1,840 | 1,856 | 6,700 |
2019/03/28 | 1,904 | 1,905 | 1,840 | 1,873 | 16,500 |
2019/03/27 | 2,000 | 2,000 | 1,915 | 1,915 | 10,300 |
2019/03/26 | 1,902 | 1,951 | 1,876 | 1,924 | 23,300 |
2019/03/25 | 1,895 | 1,961 | 1,850 | 1,935 | 29,200 |
2019/03/22 | 2,001 | 2,080 | 1,940 | 1,975 | 71,200 |
2019/03/20 | 1,781 | 1,980 | 1,781 | 1,980 | 97,700 |
2019/03/19 | 1,706 | 1,777 | 1,685 | 1,769 | 26,900 |
2019/03/18 | 1,726 | 1,726 | 1,692 | 1,697 | 4,600 |
2019/03/15 | 1,709 | 1,709 | 1,670 | 1,689 | 9,200 |
2019/03/14 | 1,708 | 1,719 | 1,651 | 1,652 | 9,400 |
2019/03/13 | 1,680 | 1,728 | 1,678 | 1,689 | 11,300 |
2019/03/12 | 1,627 | 1,683 | 1,605 | 1,669 | 17,700 |
2019/03/11 | 1,588 | 1,613 | 1,565 | 1,572 | 13,800 |
2019/03/08 | 1,583 | 1,590 | 1,551 | 1,588 | 20,100 |
2019/03/07 | 1,685 | 1,685 | 1,600 | 1,629 | 23,500 |
2019/03/06 | 1,710 | 1,710 | 1,687 | 1,692 | 6,200 |
2019/03/05 | 1,731 | 1,748 | 1,702 | 1,715 | 8,000 |
2019/03/04 | 1,768 | 1,785 | 1,697 | 1,731 | 21,800 |
2019/03/01 | 1,771 | 1,819 | 1,767 | 1,769 | 12,000 |
2019/02/28 | 1,835 | 1,879 | 1,761 | 1,767 | 36,900 |
2019/02/27 | 1,769 | 1,835 | 1,736 | 1,826 | 50,900 |
2019/02/26 | 1,789 | 1,789 | 1,660 | 1,729 | 32,300 |
2019/02/25 | 1,710 | 1,772 | 1,710 | 1,742 | 22,100 |
2019/02/22 | 1,713 | 1,713 | 1,670 | 1,693 | 20,000 |
2019/02/21 | 1,790 | 1,790 | 1,718 | 1,746 | 14,100 |
2019/02/20 | 1,731 | 1,800 | 1,731 | 1,750 | 42,100 |
2019/02/19 | 1,606 | 1,741 | 1,591 | 1,736 | 53,200 |
2019/02/18 | 1,502 | 1,648 | 1,502 | 1,628 | 57,800 |
2019/02/15 | 1,477 | 1,500 | 1,459 | 1,490 | 26,300 |
2019/02/14 | 1,331 | 1,540 | 1,331 | 1,469 | 83,200 |
2019/02/13 | 1,300 | 1,351 | 1,300 | 1,344 | 19,900 |
2019/02/12 | 1,289 | 1,324 | 1,289 | 1,308 | 16,300 |
2019/02/08 | 1,381 | 1,381 | 1,340 | 1,340 | 10,600 |
2019/02/07 | 1,400 | 1,406 | 1,384 | 1,390 | 5,100 |
2019/02/06 | 1,390 | 1,398 | 1,373 | 1,398 | 3,300 |
2019/02/05 | 1,420 | 1,420 | 1,364 | 1,379 | 7,000 |
2019/02/04 | 1,422 | 1,422 | 1,383 | 1,397 | 8,200 |
2019/02/01 | 1,407 | 1,423 | 1,374 | 1,374 | 18,900 |
2019/01/31 | 1,408 | 1,433 | 1,402 | 1,415 | 11,700 |
2019/01/30 | 1,441 | 1,466 | 1,405 | 1,420 | 8,900 |
2019/01/29 | 1,481 | 1,484 | 1,430 | 1,451 | 20,500 |
2019/01/28 | 1,504 | 1,516 | 1,466 | 1,495 | 10,800 |
2019/01/25 | 1,495 | 1,515 | 1,492 | 1,498 | 13,600 |
2019/01/24 | 1,487 | 1,510 | 1,482 | 1,492 | 12,000 |
2019/01/23 | 1,480 | 1,492 | 1,469 | 1,487 | 4,700 |
2019/01/22 | 1,492 | 1,500 | 1,482 | 1,482 | 3,500 |
2019/01/21 | 1,541 | 1,541 | 1,490 | 1,490 | 16,600 |
2019/01/18 | 1,468 | 1,495 | 1,467 | 1,471 | 6,300 |
2019/01/17 | 1,490 | 1,492 | 1,470 | 1,474 | 8,500 |
2019/01/16 | 1,523 | 1,530 | 1,492 | 1,493 | 9,500 |
2019/01/15 | 1,515 | 1,534 | 1,508 | 1,522 | 7,400 |
2019/01/11 | 1,473 | 1,513 | 1,472 | 1,486 | 6,600 |
2019/01/10 | 1,501 | 1,515 | 1,470 | 1,485 | 7,000 |
2019/01/09 | 1,506 | 1,517 | 1,493 | 1,501 | 12,300 |
2019/01/08 | 1,475 | 1,519 | 1,475 | 1,511 | 5,600 |
2019/01/07 | 1,451 | 1,491 | 1,438 | 1,475 | 7,900 |
2019/01/04 | 1,400 | 1,405 | 1,340 | 1,405 | 5,500 |