6149 (株)小田原エンジニアリング の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,720 | 1,741 | 1,705 | 1,711 | 13,200 | 1,711 |
| 2024-07-25 | 1,731 | 1,731 | 1,715 | 1,715 | 15,300 | 1,715 |
| 2024-07-24 | 1,745 | 1,747 | 1,730 | 1,731 | 9,000 | 1,731 |
| 2024-07-23 | 1,738 | 1,768 | 1,738 | 1,757 | 2,900 | 1,757 |
| 2024-07-22 | 1,746 | 1,749 | 1,735 | 1,735 | 13,600 | 1,735 |
| 2024-07-19 | 1,765 | 1,765 | 1,745 | 1,747 | 14,800 | 1,747 |
| 2024-07-18 | 1,773 | 1,780 | 1,765 | 1,765 | 5,600 | 1,765 |
| 2024-07-17 | 1,760 | 1,774 | 1,757 | 1,773 | 3,800 | 1,773 |
| 2024-07-16 | 1,765 | 1,769 | 1,755 | 1,760 | 7,600 | 1,760 |
| 2024-07-12 | 1,750 | 1,768 | 1,750 | 1,765 | 4,400 | 1,765 |
| 2024-07-11 | 1,760 | 1,765 | 1,747 | 1,754 | 11,400 | 1,754 |
| 2024-07-10 | 1,774 | 1,774 | 1,755 | 1,758 | 7,300 | 1,758 |
| 2024-07-09 | 1,760 | 1,771 | 1,760 | 1,771 | 6,600 | 1,771 |
| 2024-07-08 | 1,768 | 1,769 | 1,760 | 1,760 | 2,600 | 1,760 |
| 2024-07-05 | 1,788 | 1,788 | 1,760 | 1,776 | 15,100 | 1,776 |
| 2024-07-04 | 1,793 | 1,793 | 1,765 | 1,787 | 3,000 | 1,787 |
| 2024-07-03 | 1,769 | 1,790 | 1,765 | 1,778 | 16,300 | 1,778 |
| 2024-07-02 | 1,750 | 1,763 | 1,739 | 1,763 | 8,100 | 1,763 |
| 2024-07-01 | 1,760 | 1,778 | 1,747 | 1,750 | 2,800 | 1,750 |
| 2024-06-28 | 1,744 | 1,750 | 1,730 | 1,748 | 7,000 | 1,748 |
| 2024-06-27 | 1,749 | 1,760 | 1,744 | 1,744 | 8,800 | 1,744 |
| 2024-06-26 | 1,760 | 1,763 | 1,744 | 1,746 | 3,900 | 1,746 |
| 2024-06-25 | 1,755 | 1,768 | 1,751 | 1,751 | 4,200 | 1,751 |
| 2024-06-24 | 1,784 | 1,784 | 1,749 | 1,754 | 18,800 | 1,754 |
| 2024-06-21 | 1,740 | 1,753 | 1,740 | 1,753 | 1,100 | 1,753 |
| 2024-06-20 | 1,726 | 1,755 | 1,726 | 1,746 | 2,500 | 1,746 |
| 2024-06-19 | 1,739 | 1,749 | 1,722 | 1,732 | 13,000 | 1,732 |
| 2024-06-18 | 1,730 | 1,735 | 1,722 | 1,722 | 12,000 | 1,722 |
| 2024-06-17 | 1,731 | 1,731 | 1,707 | 1,707 | 20,500 | 1,707 |
| 2024-06-14 | 1,727 | 1,745 | 1,726 | 1,739 | 7,100 | 1,739 |
| 2024-06-13 | 1,731 | 1,732 | 1,728 | 1,728 | 1,400 | 1,728 |
| 2024-06-12 | 1,755 | 1,755 | 1,732 | 1,732 | 2,000 | 1,732 |
| 2024-06-11 | 1,736 | 1,766 | 1,730 | 1,735 | 6,900 | 1,735 |
| 2024-06-10 | 1,737 | 1,768 | 1,730 | 1,744 | 6,000 | 1,744 |
| 2024-06-07 | 1,736 | 1,746 | 1,726 | 1,733 | 7,000 | 1,733 |
| 2024-06-06 | 1,755 | 1,772 | 1,732 | 1,733 | 7,600 | 1,733 |
| 2024-06-05 | 1,738 | 1,783 | 1,738 | 1,755 | 4,100 | 1,755 |
| 2024-06-04 | 1,772 | 1,784 | 1,761 | 1,762 | 5,200 | 1,762 |
| 2024-06-03 | 1,760 | 1,784 | 1,760 | 1,784 | 2,600 | 1,784 |
| 2024-05-31 | 1,717 | 1,767 | 1,717 | 1,755 | 10,100 | 1,755 |
| 2024-05-30 | 1,740 | 1,740 | 1,700 | 1,723 | 10,200 | 1,723 |
| 2024-05-29 | 1,750 | 1,759 | 1,724 | 1,725 | 11,900 | 1,725 |
| 2024-05-28 | 1,780 | 1,780 | 1,748 | 1,759 | 1,600 | 1,759 |
| 2024-05-27 | 1,776 | 1,780 | 1,750 | 1,752 | 8,900 | 1,752 |
| 2024-05-24 | 1,750 | 1,754 | 1,734 | 1,750 | 8,400 | 1,750 |
| 2024-05-23 | 1,763 | 1,778 | 1,754 | 1,754 | 7,400 | 1,754 |
| 2024-05-22 | 1,784 | 1,798 | 1,760 | 1,761 | 5,600 | 1,761 |
| 2024-05-21 | 1,785 | 1,791 | 1,781 | 1,784 | 3,200 | 1,784 |
| 2024-05-20 | 1,778 | 1,820 | 1,775 | 1,784 | 9,600 | 1,784 |
| 2024-05-17 | 1,725 | 1,779 | 1,725 | 1,778 | 9,700 | 1,778 |
| 2024-05-16 | 1,742 | 1,753 | 1,721 | 1,730 | 21,500 | 1,730 |
| 2024-05-15 | 1,742 | 1,809 | 1,733 | 1,740 | 104,900 | 1,740 |
| 2024-05-14 | 1,875 | 1,875 | 1,834 | 1,862 | 25,100 | 1,862 |
| 2024-05-13 | 1,858 | 1,877 | 1,844 | 1,876 | 24,300 | 1,876 |
| 2024-05-10 | 1,865 | 1,865 | 1,826 | 1,846 | 13,300 | 1,846 |
| 2024-05-09 | 1,854 | 1,856 | 1,831 | 1,856 | 5,300 | 1,856 |
| 2024-05-08 | 1,856 | 1,871 | 1,836 | 1,858 | 14,900 | 1,858 |
| 2024-05-07 | 1,849 | 1,850 | 1,828 | 1,850 | 6,900 | 1,850 |
| 2024-05-02 | 1,822 | 1,834 | 1,822 | 1,825 | 1,700 | 1,825 |
| 2024-05-01 | 1,834 | 1,866 | 1,822 | 1,822 | 27,900 | 1,822 |
| 2024-04-30 | 1,840 | 1,856 | 1,829 | 1,856 | 14,000 | 1,856 |
| 2024-04-26 | 1,801 | 1,838 | 1,795 | 1,832 | 13,500 | 1,832 |
| 2024-04-25 | 1,808 | 1,837 | 1,800 | 1,810 | 15,700 | 1,810 |
| 2024-04-24 | 1,778 | 1,811 | 1,768 | 1,807 | 13,600 | 1,807 |
| 2024-04-23 | 1,797 | 1,800 | 1,747 | 1,776 | 29,600 | 1,776 |
| 2024-04-22 | 1,794 | 1,794 | 1,770 | 1,785 | 5,600 | 1,785 |
| 2024-04-19 | 1,801 | 1,801 | 1,750 | 1,754 | 28,500 | 1,754 |
| 2024-04-18 | 1,794 | 1,834 | 1,785 | 1,813 | 9,400 | 1,813 |
| 2024-04-17 | 1,790 | 1,805 | 1,763 | 1,794 | 16,500 | 1,794 |
| 2024-04-16 | 1,830 | 1,851 | 1,788 | 1,791 | 25,800 | 1,791 |
| 2024-04-15 | 1,849 | 1,849 | 1,828 | 1,845 | 6,000 | 1,845 |
| 2024-04-12 | 1,859 | 1,865 | 1,824 | 1,856 | 10,600 | 1,856 |
| 2024-04-11 | 1,853 | 1,868 | 1,826 | 1,859 | 17,300 | 1,859 |
| 2024-04-10 | 1,858 | 1,886 | 1,853 | 1,853 | 9,900 | 1,853 |
| 2024-04-09 | 1,848 | 1,870 | 1,840 | 1,867 | 18,600 | 1,867 |
| 2024-04-08 | 1,839 | 1,851 | 1,815 | 1,850 | 10,400 | 1,850 |
| 2024-04-05 | 1,843 | 1,845 | 1,812 | 1,817 | 11,800 | 1,817 |
| 2024-04-04 | 1,851 | 1,865 | 1,828 | 1,839 | 13,500 | 1,839 |
| 2024-04-03 | 1,821 | 1,857 | 1,821 | 1,832 | 6,500 | 1,832 |
| 2024-04-02 | 1,864 | 1,864 | 1,829 | 1,840 | 11,200 | 1,840 |
| 2024-04-01 | 1,887 | 1,906 | 1,855 | 1,859 | 19,500 | 1,859 |
| 2024-03-29 | 1,867 | 1,899 | 1,867 | 1,880 | 28,100 | 1,880 |
| 2024-03-28 | 1,830 | 1,870 | 1,830 | 1,835 | 13,500 | 1,835 |
| 2024-03-27 | 1,826 | 1,850 | 1,812 | 1,831 | 14,200 | 1,831 |
| 2024-03-26 | 1,851 | 1,851 | 1,831 | 1,834 | 12,000 | 1,834 |
| 2024-03-25 | 1,851 | 1,880 | 1,845 | 1,851 | 30,400 | 1,851 |
| 2024-03-22 | 1,877 | 1,888 | 1,853 | 1,856 | 23,600 | 1,856 |
| 2024-03-21 | 1,809 | 1,858 | 1,809 | 1,854 | 44,400 | 1,854 |
| 2024-03-19 | 1,794 | 1,803 | 1,772 | 1,801 | 8,200 | 1,801 |
| 2024-03-18 | 1,775 | 1,795 | 1,760 | 1,794 | 14,600 | 1,794 |
| 2024-03-15 | 1,748 | 1,773 | 1,748 | 1,753 | 2,400 | 1,753 |
| 2024-03-14 | 1,762 | 1,767 | 1,740 | 1,751 | 6,000 | 1,751 |
| 2024-03-13 | 1,781 | 1,797 | 1,743 | 1,760 | 13,500 | 1,760 |
| 2024-03-12 | 1,735 | 1,774 | 1,716 | 1,774 | 9,200 | 1,774 |
| 2024-03-11 | 1,780 | 1,782 | 1,735 | 1,741 | 26,600 | 1,741 |
| 2024-03-08 | 1,786 | 1,817 | 1,785 | 1,811 | 18,000 | 1,811 |
| 2024-03-07 | 1,805 | 1,812 | 1,782 | 1,795 | 27,400 | 1,795 |
| 2024-03-06 | 1,736 | 1,817 | 1,731 | 1,805 | 48,000 | 1,805 |
| 2024-03-05 | 1,764 | 1,764 | 1,726 | 1,743 | 28,900 | 1,743 |
| 2024-03-04 | 1,730 | 1,778 | 1,720 | 1,764 | 38,200 | 1,764 |
| 2024-03-01 | 1,730 | 1,747 | 1,692 | 1,714 | 43,600 | 1,714 |
| 2024-02-29 | 1,755 | 1,755 | 1,716 | 1,730 | 47,100 | 1,730 |
| 2024-02-28 | 1,771 | 1,787 | 1,760 | 1,769 | 7,400 | 1,769 |
| 2024-02-27 | 1,777 | 1,795 | 1,768 | 1,770 | 17,900 | 1,770 |
| 2024-02-26 | 1,779 | 1,790 | 1,759 | 1,767 | 44,900 | 1,767 |
| 2024-02-22 | 1,782 | 1,782 | 1,745 | 1,752 | 32,500 | 1,752 |
| 2024-02-21 | 1,821 | 1,821 | 1,756 | 1,767 | 40,600 | 1,767 |
| 2024-02-20 | 1,796 | 1,817 | 1,793 | 1,809 | 18,200 | 1,809 |
| 2024-02-19 | 1,791 | 1,808 | 1,763 | 1,795 | 56,900 | 1,795 |
| 2024-02-16 | 1,801 | 1,822 | 1,771 | 1,790 | 53,500 | 1,790 |
| 2024-02-15 | 1,838 | 1,898 | 1,770 | 1,816 | 173,700 | 1,816 |
| 2024-02-14 | 2,086 | 2,108 | 2,051 | 2,058 | 94,300 | 2,058 |
| 2024-02-13 | 2,072 | 2,119 | 2,070 | 2,108 | 43,600 | 2,108 |
| 2024-02-09 | 2,049 | 2,076 | 2,034 | 2,034 | 10,600 | 2,034 |
| 2024-02-08 | 2,072 | 2,072 | 2,017 | 2,051 | 20,500 | 2,051 |
| 2024-02-07 | 2,044 | 2,096 | 2,042 | 2,072 | 10,700 | 2,072 |
| 2024-02-06 | 2,058 | 2,067 | 2,035 | 2,060 | 8,500 | 2,060 |
| 2024-02-05 | 2,056 | 2,060 | 2,041 | 2,060 | 12,100 | 2,060 |
| 2024-02-02 | 2,036 | 2,068 | 2,026 | 2,056 | 12,100 | 2,056 |
| 2024-02-01 | 2,039 | 2,051 | 2,024 | 2,031 | 8,800 | 2,031 |
| 2024-01-31 | 2,065 | 2,065 | 2,050 | 2,053 | 3,900 | 2,053 |
| 2024-01-30 | 2,099 | 2,100 | 2,051 | 2,056 | 8,600 | 2,056 |
| 2024-01-29 | 2,045 | 2,070 | 2,030 | 2,070 | 14,200 | 2,070 |
| 2024-01-26 | 2,061 | 2,079 | 2,040 | 2,044 | 10,900 | 2,044 |
| 2024-01-25 | 2,100 | 2,100 | 2,051 | 2,065 | 16,300 | 2,065 |
| 2024-01-24 | 2,035 | 2,105 | 2,030 | 2,103 | 31,100 | 2,103 |
| 2024-01-23 | 2,037 | 2,050 | 2,020 | 2,032 | 12,800 | 2,032 |
| 2024-01-22 | 2,017 | 2,052 | 2,010 | 2,039 | 19,600 | 2,039 |
| 2024-01-19 | 2,012 | 2,022 | 1,986 | 2,017 | 23,000 | 2,017 |
| 2024-01-18 | 2,017 | 2,026 | 2,006 | 2,006 | 7,300 | 2,006 |
| 2024-01-17 | 2,035 | 2,065 | 2,000 | 2,022 | 26,100 | 2,022 |
| 2024-01-16 | 2,047 | 2,050 | 2,025 | 2,042 | 9,200 | 2,042 |
| 2024-01-15 | 2,028 | 2,062 | 2,028 | 2,042 | 6,500 | 2,042 |
| 2024-01-12 | 2,040 | 2,061 | 2,011 | 2,035 | 14,600 | 2,035 |
| 2024-01-11 | 2,076 | 2,076 | 2,021 | 2,028 | 18,600 | 2,028 |
| 2024-01-10 | 2,051 | 2,072 | 2,042 | 2,064 | 18,700 | 2,064 |
| 2024-01-09 | 2,064 | 2,088 | 2,030 | 2,048 | 19,700 | 2,048 |
| 2024-01-05 | 2,012 | 2,022 | 1,992 | 1,999 | 18,100 | 1,999 |
| 2024-01-04 | 2,001 | 2,038 | 1,982 | 2,026 | 12,700 | 2,026 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
