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 |
---|---|---|---|---|---|
2020/12/30 | 3,560 | 3,640 | 3,515 | 3,640 | 44,400 |
2020/12/29 | 3,625 | 3,660 | 3,555 | 3,580 | 42,900 |
2020/12/28 | 3,690 | 3,700 | 3,500 | 3,620 | 152,800 |
2020/12/25 | 3,480 | 3,780 | 3,435 | 3,760 | 147,400 |
2020/12/24 | 3,470 | 3,550 | 3,320 | 3,445 | 72,800 |
2020/12/23 | 3,305 | 3,515 | 3,220 | 3,465 | 72,400 |
2020/12/22 | 3,545 | 3,580 | 3,265 | 3,305 | 111,100 |
2020/12/21 | 3,715 | 3,770 | 3,540 | 3,605 | 60,900 |
2020/12/18 | 3,795 | 3,945 | 3,700 | 3,735 | 67,500 |
2020/12/17 | 3,865 | 3,865 | 3,715 | 3,755 | 44,700 |
2020/12/16 | 3,950 | 3,950 | 3,705 | 3,810 | 80,500 |
2020/12/15 | 4,085 | 4,090 | 3,840 | 3,880 | 106,500 |
2020/12/14 | 3,810 | 4,110 | 3,730 | 4,060 | 176,400 |
2020/12/11 | 3,690 | 3,840 | 3,595 | 3,770 | 160,300 |
2020/12/10 | 3,960 | 4,060 | 3,700 | 3,730 | 211,000 |
2020/12/09 | 4,100 | 4,285 | 4,010 | 4,055 | 244,400 |
2020/12/08 | 3,945 | 4,150 | 3,875 | 3,970 | 147,000 |
2020/12/07 | 4,170 | 4,335 | 3,860 | 4,085 | 458,900 |
2020/12/04 | 3,835 | 4,350 | 3,775 | 4,300 | 551,300 |
2020/12/03 | 3,570 | 3,840 | 3,510 | 3,825 | 187,200 |
2020/12/02 | 3,705 | 3,740 | 3,435 | 3,600 | 146,700 |
2020/12/01 | 3,785 | 3,875 | 3,600 | 3,685 | 147,300 |
2020/11/30 | 3,950 | 4,045 | 3,750 | 3,760 | 300,800 |
2020/11/27 | 3,260 | 3,680 | 3,210 | 3,640 | 215,300 |
2020/11/26 | 3,240 | 3,440 | 3,155 | 3,315 | 125,400 |
2020/11/25 | 3,350 | 3,455 | 2,985 | 3,305 | 296,800 |
2020/11/24 | 2,898 | 3,290 | 2,878 | 3,290 | 215,500 |
2020/11/20 | 2,829 | 2,829 | 2,735 | 2,788 | 23,500 |
2020/11/19 | 2,830 | 2,863 | 2,711 | 2,788 | 29,600 |
2020/11/18 | 2,848 | 2,848 | 2,743 | 2,815 | 29,100 |
2020/11/17 | 2,831 | 2,870 | 2,733 | 2,824 | 42,400 |
2020/11/16 | 2,780 | 2,891 | 2,700 | 2,731 | 77,800 |
2020/11/13 | 2,664 | 2,709 | 2,591 | 2,698 | 35,100 |
2020/11/12 | 2,764 | 2,782 | 2,675 | 2,710 | 55,100 |
2020/11/11 | 2,511 | 2,800 | 2,497 | 2,767 | 63,100 |
2020/11/10 | 2,637 | 2,640 | 2,460 | 2,493 | 44,300 |
2020/11/09 | 2,600 | 2,730 | 2,570 | 2,641 | 65,000 |
2020/11/06 | 2,600 | 2,600 | 2,504 | 2,521 | 23,600 |
2020/11/05 | 2,645 | 2,645 | 2,551 | 2,560 | 42,900 |
2020/11/04 | 2,601 | 2,675 | 2,465 | 2,501 | 83,100 |
2020/11/02 | 2,467 | 2,535 | 2,390 | 2,512 | 76,600 |
2020/10/30 | 2,428 | 2,481 | 2,261 | 2,338 | 34,600 |
2020/10/29 | 2,263 | 2,386 | 2,240 | 2,378 | 28,400 |
2020/10/28 | 2,100 | 2,460 | 2,100 | 2,339 | 114,500 |
2020/10/27 | 2,121 | 2,121 | 2,081 | 2,100 | 8,400 |
2020/10/26 | 2,031 | 2,099 | 2,031 | 2,051 | 3,800 |
2020/10/23 | 2,035 | 2,059 | 2,022 | 2,059 | 3,500 |
2020/10/22 | 2,060 | 2,087 | 2,033 | 2,035 | 5,500 |
2020/10/21 | 2,026 | 2,076 | 2,026 | 2,060 | 4,400 |
2020/10/20 | 2,020 | 2,069 | 1,992 | 2,049 | 7,200 |
2020/10/19 | 2,000 | 2,030 | 1,983 | 1,991 | 7,900 |
2020/10/16 | 2,073 | 2,073 | 1,961 | 1,984 | 8,100 |
2020/10/15 | 2,099 | 2,100 | 2,016 | 2,018 | 4,700 |
2020/10/14 | 2,147 | 2,147 | 2,049 | 2,057 | 12,000 |
2020/10/13 | 2,120 | 2,120 | 2,086 | 2,111 | 1,600 |
2020/10/12 | 2,123 | 2,123 | 2,084 | 2,099 | 4,600 |
2020/10/09 | 2,099 | 2,105 | 2,083 | 2,105 | 3,800 |
2020/10/08 | 2,099 | 2,099 | 2,059 | 2,064 | 7,800 |
2020/10/07 | 2,044 | 2,102 | 2,044 | 2,063 | 4,500 |
2020/10/06 | 2,089 | 2,089 | 2,025 | 2,062 | 7,300 |
2020/10/05 | 2,002 | 2,072 | 2,002 | 2,020 | 17,100 |
2020/10/02 | 2,098 | 2,100 | 1,999 | 2,034 | 13,700 |
2020/09/30 | 2,130 | 2,138 | 2,098 | 2,098 | 5,400 |
2020/09/29 | 2,110 | 2,160 | 2,103 | 2,131 | 9,900 |
2020/09/28 | 2,130 | 2,130 | 2,080 | 2,100 | 10,100 |
2020/09/25 | 2,079 | 2,120 | 2,050 | 2,080 | 24,600 |
2020/09/24 | 2,168 | 2,168 | 2,071 | 2,097 | 13,200 |
2020/09/23 | 2,140 | 2,205 | 2,120 | 2,166 | 7,300 |
2020/09/18 | 2,183 | 2,190 | 2,140 | 2,141 | 6,600 |
2020/09/17 | 2,215 | 2,215 | 2,174 | 2,183 | 5,800 |
2020/09/16 | 2,230 | 2,240 | 2,187 | 2,215 | 7,100 |
2020/09/15 | 2,210 | 2,217 | 2,200 | 2,204 | 1,900 |
2020/09/14 | 2,230 | 2,239 | 2,178 | 2,210 | 3,800 |
2020/09/11 | 2,195 | 2,226 | 2,163 | 2,215 | 5,900 |
2020/09/10 | 2,220 | 2,220 | 2,173 | 2,197 | 3,800 |
2020/09/09 | 2,153 | 2,206 | 2,151 | 2,171 | 6,600 |
2020/09/08 | 2,230 | 2,230 | 2,184 | 2,203 | 2,400 |
2020/09/07 | 2,200 | 2,240 | 2,170 | 2,189 | 6,100 |
2020/09/04 | 2,200 | 2,232 | 2,175 | 2,194 | 7,900 |
2020/09/03 | 2,273 | 2,293 | 2,200 | 2,238 | 12,600 |
2020/09/02 | 2,283 | 2,300 | 2,256 | 2,284 | 6,700 |
2020/09/01 | 2,260 | 2,300 | 2,250 | 2,269 | 5,300 |
2020/08/31 | 2,171 | 2,298 | 2,171 | 2,285 | 12,900 |
2020/08/28 | 2,220 | 2,240 | 2,152 | 2,181 | 12,500 |
2020/08/27 | 2,162 | 2,259 | 2,145 | 2,220 | 21,300 |
2020/08/26 | 2,221 | 2,230 | 2,160 | 2,173 | 9,300 |
2020/08/25 | 2,185 | 2,228 | 2,185 | 2,218 | 5,600 |
2020/08/24 | 2,291 | 2,291 | 2,153 | 2,180 | 13,400 |
2020/08/21 | 2,273 | 2,310 | 2,239 | 2,250 | 8,900 |
2020/08/20 | 2,255 | 2,286 | 2,255 | 2,270 | 4,600 |
2020/08/19 | 2,316 | 2,316 | 2,234 | 2,292 | 14,600 |
2020/08/18 | 2,360 | 2,399 | 2,291 | 2,316 | 10,500 |
2020/08/17 | 2,441 | 2,441 | 2,360 | 2,363 | 8,500 |
2020/08/14 | 2,340 | 2,448 | 2,301 | 2,422 | 26,500 |
2020/08/13 | 2,303 | 2,333 | 2,265 | 2,298 | 14,400 |
2020/08/12 | 2,300 | 2,314 | 2,230 | 2,275 | 15,100 |
2020/08/11 | 2,221 | 2,341 | 2,221 | 2,298 | 25,800 |
2020/08/07 | 2,330 | 2,335 | 2,201 | 2,243 | 14,400 |
2020/08/06 | 2,379 | 2,457 | 2,332 | 2,358 | 11,600 |
2020/08/05 | 2,340 | 2,380 | 2,331 | 2,369 | 8,000 |
2020/08/04 | 2,302 | 2,394 | 2,302 | 2,350 | 15,800 |
2020/08/03 | 2,332 | 2,366 | 2,285 | 2,310 | 12,800 |
2020/07/31 | 2,325 | 2,386 | 2,267 | 2,288 | 20,400 |
2020/07/30 | 2,297 | 2,390 | 2,290 | 2,335 | 27,600 |
2020/07/29 | 2,490 | 2,490 | 2,266 | 2,268 | 44,300 |
2020/07/28 | 2,420 | 2,500 | 2,382 | 2,478 | 39,300 |
2020/07/27 | 2,662 | 2,687 | 2,450 | 2,492 | 77,400 |
2020/07/22 | 2,750 | 2,810 | 2,500 | 2,762 | 372,700 |
2020/07/21 | 2,800 | 2,800 | 2,723 | 2,800 | 206,200 |
2020/07/20 | 2,300 | 2,300 | 2,300 | 2,300 | 19,400 |
2020/07/17 | 1,845 | 1,940 | 1,845 | 1,900 | 13,100 |
2020/07/16 | 1,750 | 1,851 | 1,750 | 1,845 | 15,600 |
2020/07/15 | 1,679 | 1,750 | 1,679 | 1,730 | 4,600 |
2020/07/14 | 1,750 | 1,750 | 1,709 | 1,709 | 1,800 |
2020/07/13 | 1,741 | 1,761 | 1,709 | 1,760 | 1,700 |
2020/07/10 | 1,733 | 1,777 | 1,733 | 1,735 | 2,000 |
2020/07/09 | 1,810 | 1,810 | 1,714 | 1,751 | 5,000 |
2020/07/08 | 1,802 | 1,802 | 1,735 | 1,755 | 3,600 |
2020/07/07 | 1,848 | 1,848 | 1,757 | 1,762 | 6,800 |
2020/07/06 | 1,773 | 1,837 | 1,773 | 1,808 | 2,500 |
2020/07/03 | 1,667 | 1,755 | 1,660 | 1,755 | 10,000 |
2020/07/02 | 1,720 | 1,752 | 1,692 | 1,703 | 5,300 |
2020/07/01 | 1,785 | 1,824 | 1,752 | 1,760 | 7,500 |
2020/06/30 | 1,831 | 1,854 | 1,770 | 1,815 | 4,300 |
2020/06/29 | 1,838 | 1,840 | 1,789 | 1,804 | 7,100 |
2020/06/26 | 1,903 | 1,903 | 1,820 | 1,880 | 9,300 |
2020/06/25 | 1,917 | 1,929 | 1,869 | 1,884 | 7,100 |
2020/06/24 | 1,990 | 1,990 | 1,900 | 1,917 | 14,100 |
2020/06/23 | 1,800 | 1,990 | 1,800 | 1,990 | 44,300 |
2020/06/22 | 1,814 | 1,814 | 1,787 | 1,799 | 2,300 |
2020/06/19 | 1,791 | 1,815 | 1,744 | 1,814 | 10,300 |
2020/06/18 | 1,824 | 1,824 | 1,785 | 1,788 | 5,800 |
2020/06/17 | 1,806 | 1,830 | 1,798 | 1,810 | 6,100 |
2020/06/16 | 1,780 | 1,827 | 1,780 | 1,790 | 9,200 |
2020/06/15 | 1,719 | 1,820 | 1,719 | 1,751 | 26,100 |
2020/06/12 | 1,586 | 1,760 | 1,567 | 1,720 | 29,700 |
2020/06/11 | 1,737 | 1,781 | 1,685 | 1,685 | 11,200 |
2020/06/10 | 1,760 | 1,844 | 1,760 | 1,763 | 15,400 |
2020/06/09 | 1,800 | 1,822 | 1,750 | 1,765 | 14,400 |
2020/06/08 | 1,792 | 1,815 | 1,786 | 1,795 | 11,600 |
2020/06/05 | 1,817 | 1,839 | 1,783 | 1,786 | 10,800 |
2020/06/04 | 1,768 | 1,804 | 1,741 | 1,770 | 20,100 |
2020/06/03 | 1,770 | 1,794 | 1,737 | 1,745 | 9,800 |
2020/06/02 | 1,690 | 1,760 | 1,680 | 1,739 | 14,800 |
2020/06/01 | 1,689 | 1,700 | 1,671 | 1,679 | 6,600 |
2020/05/29 | 1,650 | 1,698 | 1,647 | 1,689 | 13,900 |
2020/05/28 | 1,660 | 1,685 | 1,615 | 1,666 | 15,100 |
2020/05/27 | 1,670 | 1,695 | 1,652 | 1,669 | 6,700 |
2020/05/26 | 1,670 | 1,700 | 1,628 | 1,665 | 20,900 |
2020/05/25 | 1,691 | 1,701 | 1,654 | 1,660 | 7,900 |
2020/05/22 | 1,689 | 1,709 | 1,640 | 1,654 | 12,300 |
2020/05/21 | 1,571 | 1,720 | 1,570 | 1,690 | 31,700 |
2020/05/20 | 1,545 | 1,583 | 1,545 | 1,583 | 6,300 |
2020/05/19 | 1,525 | 1,638 | 1,525 | 1,556 | 14,700 |
2020/05/18 | 1,483 | 1,525 | 1,469 | 1,499 | 7,900 |
2020/05/15 | 1,515 | 1,564 | 1,485 | 1,502 | 15,700 |
2020/05/14 | 1,550 | 1,602 | 1,502 | 1,518 | 20,200 |
2020/05/13 | 1,548 | 1,594 | 1,538 | 1,555 | 22,300 |
2020/05/12 | 1,579 | 1,619 | 1,524 | 1,584 | 19,000 |
2020/05/11 | 1,525 | 1,582 | 1,501 | 1,533 | 19,700 |
2020/05/08 | 1,491 | 1,639 | 1,481 | 1,525 | 36,000 |
2020/05/07 | 1,397 | 1,450 | 1,387 | 1,449 | 10,900 |
2020/05/01 | 1,353 | 1,427 | 1,323 | 1,427 | 17,600 |
2020/04/30 | 1,322 | 1,359 | 1,322 | 1,330 | 19,400 |
2020/04/28 | 1,313 | 1,319 | 1,291 | 1,299 | 3,900 |
2020/04/27 | 1,312 | 1,331 | 1,288 | 1,309 | 9,000 |
2020/04/24 | 1,273 | 1,310 | 1,255 | 1,274 | 9,100 |
2020/04/23 | 1,274 | 1,279 | 1,255 | 1,265 | 3,800 |
2020/04/22 | 1,271 | 1,290 | 1,250 | 1,258 | 7,500 |
2020/04/21 | 1,323 | 1,330 | 1,278 | 1,282 | 11,200 |
2020/04/20 | 1,314 | 1,375 | 1,294 | 1,323 | 25,200 |
2020/04/17 | 1,364 | 1,400 | 1,342 | 1,344 | 6,000 |
2020/04/16 | 1,371 | 1,385 | 1,334 | 1,334 | 7,000 |
2020/04/15 | 1,387 | 1,452 | 1,361 | 1,384 | 15,100 |
2020/04/14 | 1,354 | 1,391 | 1,348 | 1,380 | 8,400 |
2020/04/13 | 1,383 | 1,398 | 1,333 | 1,339 | 7,800 |
2020/04/10 | 1,346 | 1,351 | 1,314 | 1,328 | 10,500 |
2020/04/09 | 1,359 | 1,384 | 1,329 | 1,341 | 4,800 |
2020/04/08 | 1,327 | 1,376 | 1,287 | 1,350 | 13,000 |
2020/04/07 | 1,315 | 1,349 | 1,278 | 1,327 | 16,100 |
2020/04/06 | 1,210 | 1,238 | 1,154 | 1,233 | 12,900 |
2020/04/03 | 1,250 | 1,276 | 1,188 | 1,201 | 30,000 |
2020/04/02 | 1,250 | 1,294 | 1,228 | 1,254 | 14,300 |
2020/04/01 | 1,302 | 1,323 | 1,250 | 1,250 | 15,500 |
2020/03/31 | 1,272 | 1,341 | 1,272 | 1,302 | 15,200 |
2020/03/30 | 1,271 | 1,294 | 1,250 | 1,269 | 9,800 |
2020/03/27 | 1,276 | 1,344 | 1,270 | 1,301 | 12,100 |
2020/03/26 | 1,319 | 1,319 | 1,270 | 1,275 | 16,800 |
2020/03/25 | 1,320 | 1,347 | 1,276 | 1,319 | 32,100 |
2020/03/24 | 1,247 | 1,274 | 1,217 | 1,255 | 27,700 |
2020/03/23 | 1,206 | 1,223 | 1,160 | 1,222 | 21,200 |
2020/03/19 | 1,311 | 1,360 | 1,212 | 1,218 | 22,200 |
2020/03/18 | 1,453 | 1,453 | 1,310 | 1,310 | 14,800 |
2020/03/17 | 1,314 | 1,494 | 1,300 | 1,393 | 23,500 |
2020/03/16 | 1,396 | 1,514 | 1,341 | 1,434 | 31,600 |
2020/03/13 | 1,251 | 1,398 | 1,206 | 1,336 | 50,800 |
2020/03/12 | 1,467 | 1,515 | 1,370 | 1,370 | 34,600 |
2020/03/11 | 1,521 | 1,570 | 1,506 | 1,537 | 18,400 |
2020/03/10 | 1,414 | 1,571 | 1,350 | 1,529 | 30,300 |
2020/03/09 | 1,565 | 1,593 | 1,440 | 1,440 | 23,600 |
2020/03/06 | 1,736 | 1,736 | 1,630 | 1,630 | 16,600 |
2020/03/05 | 1,847 | 1,847 | 1,705 | 1,713 | 8,900 |
2020/03/04 | 1,750 | 1,788 | 1,715 | 1,748 | 12,100 |
2020/03/03 | 1,864 | 1,869 | 1,750 | 1,750 | 32,000 |
2020/03/02 | 1,633 | 1,815 | 1,633 | 1,784 | 35,800 |
2020/02/28 | 1,609 | 1,686 | 1,590 | 1,618 | 37,800 |
2020/02/27 | 1,805 | 1,833 | 1,680 | 1,729 | 26,400 |
2020/02/26 | 1,795 | 1,888 | 1,795 | 1,848 | 28,700 |
2020/02/25 | 1,841 | 1,930 | 1,841 | 1,875 | 18,200 |
2020/02/21 | 2,010 | 2,045 | 2,004 | 2,041 | 3,100 |
2020/02/20 | 2,055 | 2,055 | 2,000 | 2,001 | 8,300 |
2020/02/19 | 2,056 | 2,056 | 1,990 | 1,995 | 12,000 |
2020/02/18 | 2,107 | 2,107 | 1,953 | 1,989 | 26,600 |
2020/02/17 | 2,153 | 2,170 | 2,045 | 2,070 | 24,100 |
2020/02/14 | 2,469 | 2,500 | 2,041 | 2,150 | 90,200 |
2020/02/13 | 2,500 | 2,517 | 2,453 | 2,495 | 12,500 |
2020/02/12 | 2,504 | 2,512 | 2,498 | 2,500 | 12,300 |
2020/02/10 | 2,492 | 2,520 | 2,487 | 2,503 | 9,400 |
2020/02/07 | 2,547 | 2,552 | 2,519 | 2,540 | 7,200 |
2020/02/06 | 2,561 | 2,580 | 2,545 | 2,547 | 8,500 |
2020/02/05 | 2,519 | 2,656 | 2,519 | 2,531 | 32,100 |
2020/02/04 | 2,401 | 2,484 | 2,380 | 2,469 | 8,600 |
2020/02/03 | 2,350 | 2,443 | 2,313 | 2,433 | 26,400 |
2020/01/31 | 2,535 | 2,551 | 2,483 | 2,500 | 21,800 |
2020/01/30 | 2,660 | 2,660 | 2,483 | 2,528 | 43,700 |
2020/01/29 | 2,692 | 2,731 | 2,660 | 2,695 | 25,100 |
2020/01/28 | 2,616 | 2,690 | 2,580 | 2,690 | 25,300 |
2020/01/27 | 2,613 | 2,697 | 2,613 | 2,690 | 15,400 |
2020/01/24 | 2,700 | 2,715 | 2,602 | 2,703 | 40,200 |
2020/01/23 | 2,535 | 2,700 | 2,487 | 2,642 | 49,400 |
2020/01/22 | 2,463 | 2,503 | 2,450 | 2,485 | 14,100 |
2020/01/21 | 2,490 | 2,505 | 2,430 | 2,463 | 18,600 |
2020/01/20 | 2,455 | 2,501 | 2,410 | 2,499 | 24,000 |
2020/01/17 | 2,500 | 2,500 | 2,455 | 2,455 | 8,400 |
2020/01/16 | 2,479 | 2,479 | 2,430 | 2,460 | 13,100 |
2020/01/15 | 2,515 | 2,515 | 2,451 | 2,479 | 17,600 |
2020/01/14 | 2,570 | 2,570 | 2,516 | 2,525 | 4,800 |
2020/01/10 | 2,577 | 2,577 | 2,538 | 2,553 | 5,000 |
2020/01/09 | 2,523 | 2,552 | 2,523 | 2,534 | 5,300 |
2020/01/08 | 2,524 | 2,535 | 2,426 | 2,461 | 27,000 |
2020/01/07 | 2,511 | 2,561 | 2,502 | 2,556 | 6,900 |
2020/01/06 | 2,551 | 2,556 | 2,496 | 2,496 | 12,900 |