6149 (株)小田原エンジニアリング の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,949 | 1,986 | 1,900 | 1,979 | 11,200 | 1,979 |
| 2023-06-01 | 1,872 | 1,943 | 1,872 | 1,943 | 8,600 | 1,943 |
| 2023-05-31 | 1,950 | 1,950 | 1,900 | 1,900 | 5,400 | 1,900 |
| 2023-05-30 | 1,960 | 1,965 | 1,909 | 1,955 | 18,500 | 1,955 |
| 2023-05-29 | 1,869 | 1,962 | 1,869 | 1,959 | 36,800 | 1,959 |
| 2023-05-26 | 1,893 | 1,930 | 1,869 | 1,869 | 9,800 | 1,869 |
| 2023-05-25 | 1,900 | 1,906 | 1,869 | 1,898 | 12,500 | 1,898 |
| 2023-05-24 | 1,866 | 1,921 | 1,841 | 1,906 | 13,700 | 1,906 |
| 2023-05-23 | 1,856 | 1,930 | 1,856 | 1,876 | 43,200 | 1,876 |
| 2023-05-22 | 1,805 | 1,895 | 1,800 | 1,856 | 13,500 | 1,856 |
| 2023-05-19 | 1,786 | 1,830 | 1,768 | 1,830 | 11,300 | 1,830 |
| 2023-05-18 | 1,829 | 1,858 | 1,756 | 1,805 | 18,600 | 1,805 |
| 2023-05-17 | 1,860 | 1,865 | 1,813 | 1,828 | 10,600 | 1,828 |
| 2023-05-16 | 1,890 | 1,890 | 1,810 | 1,868 | 31,200 | 1,868 |
| 2023-05-15 | 1,818 | 1,883 | 1,768 | 1,872 | 52,700 | 1,872 |
| 2023-05-12 | 1,755 | 1,820 | 1,722 | 1,766 | 46,600 | 1,766 |
| 2023-05-11 | 1,715 | 1,746 | 1,704 | 1,727 | 24,800 | 1,727 |
| 2023-05-10 | 1,682 | 1,795 | 1,682 | 1,795 | 66,300 | 1,795 |
| 2023-05-09 | 1,668 | 1,694 | 1,668 | 1,690 | 7,300 | 1,690 |
| 2023-05-08 | 1,657 | 1,695 | 1,637 | 1,668 | 3,900 | 1,668 |
| 2023-05-02 | 1,646 | 1,650 | 1,632 | 1,634 | 3,600 | 1,634 |
| 2023-05-01 | 1,649 | 1,649 | 1,631 | 1,638 | 2,100 | 1,638 |
| 2023-04-28 | 1,649 | 1,649 | 1,628 | 1,649 | 2,200 | 1,649 |
| 2023-04-27 | 1,620 | 1,628 | 1,616 | 1,618 | 2,900 | 1,618 |
| 2023-04-26 | 1,646 | 1,646 | 1,628 | 1,628 | 3,100 | 1,628 |
| 2023-04-25 | 1,669 | 1,680 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2023-04-24 | 1,665 | 1,669 | 1,654 | 1,669 | 2,100 | 1,669 |
| 2023-04-21 | 1,656 | 1,675 | 1,655 | 1,665 | 4,500 | 1,665 |
| 2023-04-20 | 1,660 | 1,687 | 1,660 | 1,679 | 2,100 | 1,679 |
| 2023-04-19 | 1,670 | 1,678 | 1,660 | 1,662 | 3,000 | 1,662 |
| 2023-04-18 | 1,676 | 1,698 | 1,676 | 1,678 | 2,600 | 1,678 |
| 2023-04-17 | 1,690 | 1,702 | 1,676 | 1,676 | 2,100 | 1,676 |
| 2023-04-14 | 1,709 | 1,709 | 1,685 | 1,685 | 2,700 | 1,685 |
| 2023-04-13 | 1,694 | 1,710 | 1,694 | 1,710 | 700 | 1,710 |
| 2023-04-12 | 1,708 | 1,708 | 1,691 | 1,702 | 1,500 | 1,702 |
| 2023-04-11 | 1,723 | 1,723 | 1,701 | 1,701 | 1,600 | 1,701 |
| 2023-04-10 | 1,695 | 1,710 | 1,686 | 1,700 | 4,900 | 1,700 |
| 2023-04-07 | 1,707 | 1,707 | 1,678 | 1,703 | 4,400 | 1,703 |
| 2023-04-06 | 1,677 | 1,714 | 1,662 | 1,702 | 11,400 | 1,702 |
| 2023-04-05 | 1,713 | 1,714 | 1,678 | 1,678 | 9,000 | 1,678 |
| 2023-04-04 | 1,733 | 1,733 | 1,702 | 1,712 | 6,700 | 1,712 |
| 2023-04-03 | 1,690 | 1,734 | 1,682 | 1,723 | 30,000 | 1,723 |
| 2023-03-31 | 1,597 | 1,713 | 1,582 | 1,682 | 23,700 | 1,682 |
| 2023-03-30 | 1,580 | 1,616 | 1,580 | 1,581 | 900 | 1,581 |
| 2023-03-29 | 1,592 | 1,610 | 1,578 | 1,578 | 2,000 | 1,578 |
| 2023-03-28 | 1,592 | 1,593 | 1,592 | 1,592 | 600 | 1,592 |
| 2023-03-27 | 1,616 | 1,650 | 1,590 | 1,592 | 12,100 | 1,592 |
| 2023-03-24 | 1,635 | 1,647 | 1,630 | 1,645 | 3,700 | 1,645 |
| 2023-03-23 | 1,629 | 1,646 | 1,582 | 1,635 | 2,000 | 1,635 |
| 2023-03-22 | 1,600 | 1,610 | 1,582 | 1,610 | 1,800 | 1,610 |
| 2023-03-20 | 1,590 | 1,591 | 1,570 | 1,578 | 2,600 | 1,578 |
| 2023-03-17 | 1,596 | 1,598 | 1,581 | 1,586 | 4,400 | 1,586 |
| 2023-03-16 | 1,561 | 1,609 | 1,560 | 1,609 | 3,600 | 1,609 |
| 2023-03-15 | 1,599 | 1,620 | 1,590 | 1,615 | 6,300 | 1,615 |
| 2023-03-14 | 1,620 | 1,620 | 1,556 | 1,580 | 6,500 | 1,580 |
| 2023-03-13 | 1,650 | 1,659 | 1,609 | 1,625 | 14,900 | 1,625 |
| 2023-03-10 | 1,701 | 1,717 | 1,660 | 1,662 | 10,300 | 1,662 |
| 2023-03-09 | 1,713 | 1,725 | 1,692 | 1,710 | 4,300 | 1,710 |
| 2023-03-08 | 1,691 | 1,733 | 1,685 | 1,713 | 6,600 | 1,713 |
| 2023-03-07 | 1,721 | 1,721 | 1,702 | 1,702 | 5,500 | 1,702 |
| 2023-03-06 | 1,740 | 1,761 | 1,700 | 1,733 | 15,200 | 1,733 |
| 2023-03-03 | 1,736 | 1,740 | 1,722 | 1,740 | 9,200 | 1,740 |
| 2023-03-02 | 1,676 | 1,739 | 1,666 | 1,739 | 17,000 | 1,739 |
| 2023-03-01 | 1,657 | 1,710 | 1,657 | 1,676 | 8,800 | 1,676 |
| 2023-02-28 | 1,725 | 1,750 | 1,603 | 1,655 | 16,500 | 1,655 |
| 2023-02-27 | 1,770 | 1,780 | 1,716 | 1,720 | 18,800 | 1,720 |
| 2023-02-24 | 1,715 | 1,795 | 1,701 | 1,770 | 31,600 | 1,770 |
| 2023-02-22 | 1,656 | 1,715 | 1,636 | 1,715 | 17,400 | 1,715 |
| 2023-02-21 | 1,628 | 1,670 | 1,608 | 1,670 | 14,600 | 1,670 |
| 2023-02-20 | 1,600 | 1,635 | 1,600 | 1,633 | 7,000 | 1,633 |
| 2023-02-17 | 1,595 | 1,630 | 1,595 | 1,605 | 14,500 | 1,605 |
| 2023-02-16 | 1,609 | 1,614 | 1,597 | 1,597 | 7,500 | 1,597 |
| 2023-02-15 | 1,603 | 1,625 | 1,581 | 1,615 | 21,500 | 1,615 |
| 2023-02-14 | 1,570 | 1,694 | 1,540 | 1,603 | 58,700 | 1,603 |
| 2023-02-13 | 1,530 | 1,530 | 1,522 | 1,530 | 3,200 | 1,530 |
| 2023-02-10 | 1,566 | 1,570 | 1,533 | 1,539 | 7,700 | 1,539 |
| 2023-02-09 | 1,568 | 1,568 | 1,548 | 1,564 | 2,500 | 1,564 |
| 2023-02-08 | 1,547 | 1,568 | 1,546 | 1,568 | 1,600 | 1,568 |
| 2023-02-07 | 1,538 | 1,572 | 1,512 | 1,547 | 12,400 | 1,547 |
| 2023-02-06 | 1,549 | 1,549 | 1,520 | 1,538 | 3,500 | 1,538 |
| 2023-02-03 | 1,503 | 1,544 | 1,503 | 1,544 | 4,600 | 1,544 |
| 2023-02-02 | 1,536 | 1,536 | 1,521 | 1,536 | 800 | 1,536 |
| 2023-02-01 | 1,545 | 1,545 | 1,526 | 1,536 | 2,000 | 1,536 |
| 2023-01-31 | 1,533 | 1,548 | 1,517 | 1,534 | 3,000 | 1,534 |
| 2023-01-30 | 1,537 | 1,537 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2023-01-27 | 1,525 | 1,539 | 1,525 | 1,536 | 1,700 | 1,536 |
| 2023-01-26 | 1,543 | 1,543 | 1,525 | 1,525 | 1,800 | 1,525 |
| 2023-01-25 | 1,502 | 1,548 | 1,502 | 1,543 | 10,700 | 1,543 |
| 2023-01-24 | 1,500 | 1,514 | 1,500 | 1,500 | 4,200 | 1,500 |
| 2023-01-23 | 1,524 | 1,524 | 1,493 | 1,501 | 1,900 | 1,501 |
| 2023-01-20 | 1,501 | 1,530 | 1,490 | 1,524 | 6,100 | 1,524 |
| 2023-01-19 | 1,505 | 1,519 | 1,500 | 1,501 | 3,600 | 1,501 |
| 2023-01-18 | 1,530 | 1,530 | 1,504 | 1,515 | 2,100 | 1,515 |
| 2023-01-17 | 1,501 | 1,529 | 1,501 | 1,525 | 4,500 | 1,525 |
| 2023-01-16 | 1,523 | 1,534 | 1,500 | 1,518 | 3,000 | 1,518 |
| 2023-01-13 | 1,465 | 1,538 | 1,465 | 1,526 | 13,400 | 1,526 |
| 2023-01-12 | 1,450 | 1,459 | 1,403 | 1,458 | 7,400 | 1,458 |
| 2023-01-11 | 1,449 | 1,449 | 1,440 | 1,441 | 1,700 | 1,441 |
| 2023-01-10 | 1,433 | 1,443 | 1,423 | 1,443 | 4,900 | 1,443 |
| 2023-01-06 | 1,400 | 1,429 | 1,390 | 1,419 | 10,700 | 1,419 |
| 2023-01-05 | 1,405 | 1,414 | 1,394 | 1,410 | 3,700 | 1,410 |
| 2023-01-04 | 1,421 | 1,431 | 1,400 | 1,404 | 4,900 | 1,404 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
