6149 (株)小田原エンジニアリング の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,5281,5891,5281,56713,4001,567
2022-11-241,5091,5281,5071,5187,2001,518
2022-11-221,5011,5151,4981,5095,9001,509
2022-11-211,5021,5131,4981,5016,6001,501
2022-11-181,5201,5231,5021,5025,8001,502
2022-11-171,5231,5461,5201,5233,8001,523
2022-11-161,5331,5331,5211,5234,5001,523
2022-11-151,5261,5331,5211,5333,1001,533
2022-11-141,5361,5651,5101,52611,4001,526
2022-11-111,5781,5801,5001,52923,9001,529
2022-11-101,5661,5761,5501,5585,3001,558
2022-11-091,5521,5751,5511,5665,3001,566
2022-11-081,5541,5651,5501,5525,1001,552
2022-11-071,5631,5751,5521,5544,6001,554
2022-11-041,5461,5701,5461,5474,5001,547
2022-11-021,5381,5751,5251,57023,9001,570
2022-11-011,5201,5411,5161,5414,0001,541
2022-10-311,5201,5251,5001,5206,2001,520
2022-10-281,5401,5411,5151,51710,5001,517
2022-10-271,5591,5591,5391,5402,5001,540
2022-10-261,5351,5691,5341,5474,4001,547
2022-10-251,5361,5451,5301,5324,0001,532
2022-10-241,5601,5601,5141,52911,1001,529
2022-10-211,5531,5691,5351,5555,1001,555
2022-10-201,5571,5571,5401,5545,5001,554
2022-10-191,5641,5751,5361,5615,1001,561
2022-10-181,5551,5941,5301,5646,4001,564
2022-10-171,5971,5971,5101,5516,9001,551
2022-10-141,6211,6231,5911,60617,3001,606
2022-10-131,6001,6871,6001,62519,2001,625
2022-10-121,5751,6241,5451,59917,2001,599
2022-10-111,4991,5791,4821,57514,7001,575
2022-10-071,4701,5181,4531,51812,9001,518
2022-10-061,4501,5001,4501,48814,4001,488
2022-10-051,4711,4851,4431,45314,2001,453
2022-10-041,4901,5001,4551,47023,7001,470
2022-10-031,4551,4851,4551,4602,8001,460
2022-09-301,4501,4631,4481,4559,3001,455
2022-09-291,5581,5581,4601,4608,9001,460
2022-09-281,5081,5081,4651,4708,3001,470
2022-09-271,5281,5281,4851,50819,2001,508
2022-09-261,5701,5741,5201,5307,2001,530
2022-09-221,5811,5971,5741,5745,6001,574
2022-09-211,5971,6201,5921,6005,2001,600
2022-09-201,6151,6151,5881,5979,9001,597
2022-09-161,6291,6481,6151,6156,2001,615
2022-09-151,6851,6851,6461,6517,2001,651
2022-09-141,6481,6881,6251,6857,3001,685
2022-09-131,6901,6901,6581,6887,5001,688
2022-09-121,6661,6991,6651,69015,5001,690
2022-09-091,6071,6651,6071,6659,0001,665
2022-09-081,6061,6281,6001,6039,9001,603
2022-09-071,5941,6161,5941,6141,6001,614
2022-09-061,6031,6171,6011,6122,0001,612
2022-09-051,6101,6101,5781,5906,1001,590
2022-09-021,6291,6291,5931,6192,7001,619
2022-09-011,6111,6271,5911,5923,3001,592
2022-08-311,5981,6351,5951,6295,3001,629
2022-08-301,5691,6031,5691,5954,6001,595
2022-08-291,5771,5771,5581,5695,3001,569
2022-08-261,5961,5981,5831,5835,9001,583
2022-08-251,5921,6071,5801,5818,0001,581
2022-08-241,6001,6131,5901,5925,6001,592
2022-08-231,6031,6211,6001,6044,7001,604
2022-08-221,6061,6141,5921,6067,6001,606
2022-08-191,6441,6441,6211,6281,8001,628
2022-08-181,6341,6431,6221,6332,7001,633
2022-08-171,6031,6371,6031,6374,2001,637
2022-08-161,6151,6401,6061,6069,1001,606
2022-08-151,6451,6451,5951,61512,3001,615
2022-08-121,5971,6781,5511,64930,8001,649
2022-08-101,6021,6051,5841,5984,8001,598
2022-08-091,6131,6211,5911,6049,0001,604
2022-08-081,6671,6671,6101,6166,9001,616
2022-08-051,6101,6601,6101,6116,7001,611
2022-08-041,6131,6281,6021,6106,8001,610
2022-08-031,6411,6421,6201,6206,3001,620
2022-08-021,5981,6501,5981,6504,8001,650
2022-08-011,5951,6121,5901,6122,6001,612
2022-07-291,5751,5991,5601,5955,5001,595
2022-07-281,5871,5921,5761,5762,0001,576
2022-07-271,5751,5821,5731,5742,5001,574
2022-07-261,5901,5901,5751,5852,9001,585
2022-07-251,5821,5951,5821,5891,1001,589
2022-07-221,5751,6001,5701,5793,6001,579
2022-07-211,5581,5981,5581,5983,2001,598
2022-07-201,5641,5751,5581,5583,3001,558
2022-07-191,5651,5801,5521,5573,6001,557
2022-07-151,5831,5931,5631,5654,2001,565
2022-07-141,5831,6001,5801,5862,6001,586
2022-07-131,5691,6041,5691,6022,4001,602
2022-07-121,5961,6151,5601,5664,7001,566
2022-07-111,6251,6331,5801,61313,8001,613
2022-07-081,5851,5991,5551,5843,4001,584
2022-07-071,5921,6201,5711,5713,4001,571
2022-07-061,6151,6181,5921,5921,7001,592
2022-07-051,5981,6131,5941,6132,3001,613
2022-07-041,5911,6501,5801,6085,9001,608
2022-07-011,5881,6551,5511,58211,5001,582
2022-06-301,6911,6941,5811,60123,1001,601
2022-06-291,7111,7521,6721,6907,1001,690
2022-06-281,7751,7891,7381,73813,7001,738
2022-06-271,6671,8001,6661,77525,8001,775
2022-06-241,6401,6501,6101,6274,9001,627
2022-06-231,6001,6401,6001,6403,8001,640
2022-06-221,5871,6161,5741,6138,8001,613
2022-06-211,5161,5751,5081,5695,7001,569
2022-06-201,5561,5561,4911,50017,8001,500
2022-06-171,5581,5831,5521,5619,7001,561
2022-06-161,5891,6041,5781,5939,4001,593
2022-06-151,6231,6231,5801,58915,5001,589
2022-06-141,6151,6261,5931,6239,6001,623
2022-06-131,6561,6621,6131,62715,7001,627
2022-06-101,6991,6991,6601,67415,1001,674
2022-06-091,6891,7141,6801,7008,1001,700
2022-06-081,6721,7201,6721,68910,8001,689
2022-06-071,6581,6941,6551,6729,8001,672
2022-06-061,6681,6781,6311,6666,5001,666
2022-06-031,6801,6971,6611,6628,3001,662
2022-06-021,6981,7101,6771,6774,9001,677
2022-06-011,7021,7301,7021,7205,0001,720
2022-05-311,7121,7201,6941,7202,1001,720
2022-05-301,6651,7201,6651,71211,8001,712
2022-05-271,6071,6481,5981,6486,0001,648
2022-05-261,6301,6321,5921,59217,9001,592
2022-05-251,6401,6401,5801,60315,4001,603
2022-05-241,6761,6801,6061,64033,7001,640
2022-05-231,7201,7361,6651,68126,0001,681
2022-05-201,7471,7781,7371,7376,2001,737
2022-05-191,7551,7611,7551,7612,1001,761
2022-05-181,7501,7621,7401,7624,3001,762
2022-05-171,7101,7461,7101,7443,3001,744
2022-05-161,7691,7981,7351,7384,1001,738
2022-05-131,7291,7971,7291,7685,7001,768
2022-05-121,7631,7831,7501,7503,9001,750
2022-05-111,7581,7991,7581,7637,1001,763
2022-05-101,7611,8051,7401,7984,3001,798
2022-05-091,7611,8171,7611,7663,8001,766
2022-05-061,7731,7971,7681,7891,4001,789
2022-05-021,7641,8291,7641,7737,9001,773
2022-04-281,8091,8371,7901,7985,4001,798
2022-04-271,8001,8201,7871,7951,0001,795
2022-04-261,8221,8261,8021,8028001,802
2022-04-251,7831,8001,7671,7823,0001,782
2022-04-221,8301,8441,7831,78311,5001,783
2022-04-211,8011,8801,8011,8806,7001,880
2022-04-201,8211,8211,7901,8133,8001,813
2022-04-191,8011,8201,7911,7953,8001,795
2022-04-181,8191,8191,7791,8112,8001,811
2022-04-151,8191,8191,7981,8132,6001,813
2022-04-141,8371,8421,8131,8154,2001,815
2022-04-131,7751,8431,7751,8434,5001,843
2022-04-121,7801,8331,7801,7812,3001,781
2022-04-111,8561,8561,7611,76720,3001,767
2022-04-081,8711,8921,8511,8662,2001,866
2022-04-071,8841,8841,8421,85412,2001,854
2022-04-061,9401,9401,8651,9245,6001,924
2022-04-051,9581,9781,8871,91426,1001,914
2022-04-041,9561,9751,9201,92512,5001,925
2022-04-012,0072,0691,9471,97024,1001,970
2022-03-311,9702,0081,9692,0079,6002,007
2022-03-301,9472,0201,9461,98118,4001,981
2022-03-291,9561,9681,9071,90710,7001,907
2022-03-281,9801,9811,9431,9688,6001,968
2022-03-251,9571,9791,9231,97511,8001,975
2022-03-241,9211,9731,8921,9456,9001,945
2022-03-231,8721,9751,8631,96121,8001,961
2022-03-221,9181,9501,8461,87218,1001,872
2022-03-181,8571,9171,8571,89213,2001,892
2022-03-171,8121,8901,8011,88320,3001,883
2022-03-161,7541,7971,7051,73220,9001,732
2022-03-151,7201,7671,7041,7237,0001,723
2022-03-141,7541,7831,7331,7339,8001,733
2022-03-111,7111,7721,7111,75413,6001,754
2022-03-101,7511,7901,7151,79021,2001,790
2022-03-091,7601,7601,6571,66540,6001,665
2022-03-081,7521,7971,7301,74116,4001,741
2022-03-071,8801,8801,7601,76822,0001,768
2022-03-041,9391,9391,8661,88114,9001,881
2022-03-031,9501,9871,9221,9385,5001,938
2022-03-021,9461,9631,8981,91512,4001,915
2022-03-011,9682,0141,9311,98613,8001,986
2022-02-281,8321,9591,8321,93120,5001,931
2022-02-251,7801,8931,7801,79222,4001,792
2022-02-241,8291,8351,7501,77627,2001,776
2022-02-221,8711,8871,8261,85716,3001,857
2022-02-211,9451,9451,8601,90619,5001,906
2022-02-181,9381,9731,9111,94717,3001,947
2022-02-171,9922,0211,9751,98119,9001,981
2022-02-162,0302,0571,9851,99128,3001,991
2022-02-152,0902,1191,9822,00743,5002,007
2022-02-142,2752,2752,0862,11751,3002,117
2022-02-102,2882,3262,2502,2759,0002,275
2022-02-092,1942,2742,1942,2737,4002,273
2022-02-082,2272,2492,1722,19411,1002,194
2022-02-072,2502,2642,1902,22710,8002,227
2022-02-042,2582,2832,2002,28011,9002,280
2022-02-032,3652,3652,2532,26016,3002,260
2022-02-022,3872,3872,3112,36710,0002,367
2022-02-012,3702,3952,2952,33721,0002,337
2022-01-312,2222,3232,2112,30921,2002,309
2022-01-282,1662,2362,1512,21023,1002,210
2022-01-272,3492,3492,1552,17526,8002,175
2022-01-262,3002,3292,2502,32117,3002,321
2022-01-252,4702,4702,2712,30028,6002,300
2022-01-242,4042,4652,3502,45728,3002,457
2022-01-212,5302,5302,4242,45022,0002,450
2022-01-202,4662,5902,4422,55220,1002,552
2022-01-192,5712,5792,4842,52029,0002,520
2022-01-182,5842,6992,5762,64925,0002,649
2022-01-172,6692,6802,5622,57926,1002,579
2022-01-142,7002,7102,6202,69121,8002,691
2022-01-132,7602,7892,7102,7388,7002,738
2022-01-122,7402,8052,7402,75620,6002,756
2022-01-112,8102,8202,6902,69036,2002,690
2022-01-072,8842,9502,7252,84655,5002,846
2022-01-062,8262,9032,7802,84264,3002,842
2022-01-052,9503,0702,8662,94366,4002,943
2022-01-042,9503,1702,8862,968190,9002,968

分割・併合履歴 : [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株