6149 (株)小田原エンジニアリング の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3522,3702,3282,3334,2002,333
2021-10-212,4322,4322,3022,30213,8002,302
2021-10-202,3982,4792,3982,43120,5002,431
2021-10-192,3312,3972,3012,3979,9002,397
2021-10-182,3472,3502,3112,3117,9002,311
2021-10-152,2892,3532,2482,32512,5002,325
2021-10-142,2172,2822,2172,23112,7002,231
2021-10-132,2172,2322,1802,1805,2002,180
2021-10-122,2242,2402,2102,2402,1002,240
2021-10-112,2242,2242,1802,2113,7002,211
2021-10-082,2142,2522,1732,17411,8002,174
2021-10-072,2052,2692,2052,2146,8002,214
2021-10-062,1312,2602,1312,25519,2002,255
2021-10-052,1602,1652,1002,12716,7002,127
2021-10-042,2392,2392,1372,16110,5002,161
2021-10-012,2042,2412,1952,2027,7002,202
2021-09-302,2572,2672,2172,2368,3002,236
2021-09-292,2492,2702,2222,23813,1002,238
2021-09-282,3082,3122,2502,28010,1002,280
2021-09-272,3262,3552,3032,31215,4002,312
2021-09-242,3452,3792,3262,3268,4002,326
2021-09-222,3412,3582,3222,3267,8002,326
2021-09-212,3072,3742,3032,3647,4002,364
2021-09-172,4012,4312,3902,4164,3002,416
2021-09-162,4432,4472,3882,41421,4002,414
2021-09-152,4562,4772,4092,4537,3002,453
2021-09-142,4992,4992,4402,49414,5002,494
2021-09-132,4872,4982,4532,48811,9002,488
2021-09-102,4162,4912,4162,4824,8002,482
2021-09-092,4882,5002,3992,41620,9002,416
2021-09-082,4402,5292,3882,50030,1002,500
2021-09-072,3002,4562,2992,44545,5002,445
2021-09-062,2352,3052,2122,27420,7002,274
2021-09-032,2002,2212,1912,19110,7002,191
2021-09-022,2442,2442,1872,19512,5002,195
2021-09-012,2512,2552,2022,22812,3002,228
2021-08-312,2412,2682,2222,2516,7002,251
2021-08-302,2572,2832,2342,26615,4002,266
2021-08-272,2312,2502,2002,2315,7002,231
2021-08-262,1992,2492,1992,2324,6002,232
2021-08-252,1512,2182,1512,1637,6002,163
2021-08-242,1852,1952,1482,1515,0002,151
2021-08-232,0842,1582,0842,1235,5002,123
2021-08-202,1682,1752,0862,10813,9002,108
2021-08-192,2502,2502,1722,1955,2002,195
2021-08-182,2602,2782,1502,25425,7002,254
2021-08-172,3302,3302,2622,2629,9002,262
2021-08-162,3902,3902,3022,3366,4002,336
2021-08-132,4132,4132,3552,3809,1002,380
2021-08-122,4612,4812,3702,41323,2002,413
2021-08-112,4982,6142,4552,51160,3002,511
2021-08-102,3732,4872,3192,47621,3002,476
2021-08-062,3672,3672,3252,3403,3002,340
2021-08-052,3642,3702,3282,3403,2002,340
2021-08-042,3552,3782,3222,3406,5002,340
2021-08-032,3582,3812,3542,3553,2002,355
2021-08-022,3642,3872,3552,3864,8002,386
2021-07-302,3952,3952,3652,39210,3002,392
2021-07-292,3962,4242,3912,4065,8002,406
2021-07-282,4432,4432,3632,3787,6002,378
2021-07-272,4492,4702,4402,4433,9002,443
2021-07-262,4162,4602,4062,43710,3002,437
2021-07-212,4502,4502,3702,41612,7002,416
2021-07-202,4302,4452,3912,40813,0002,408
2021-07-192,5112,5372,4272,44628,1002,446
2021-07-162,3952,6502,3762,59968,0002,599
2021-07-152,3812,4432,3812,39310,4002,393
2021-07-142,3432,4442,3432,41313,5002,413
2021-07-132,4732,4732,3542,38511,9002,385
2021-07-122,2672,4032,2672,40119,8002,401
2021-07-092,2882,3162,2442,2678,5002,267
2021-07-082,3322,3402,2922,2958,6002,295
2021-07-072,3312,3892,3312,34017,4002,340
2021-07-062,4482,4492,4082,42714,6002,427
2021-07-052,4652,4852,4502,4506,7002,450
2021-07-022,4642,4902,4602,4649,3002,464
2021-07-012,4562,4822,4552,4785,1002,478
2021-06-302,5502,5602,4552,45520,5002,455
2021-06-292,5132,5502,5082,5505,2002,550
2021-06-282,5542,5702,5172,5399,4002,539
2021-06-252,5362,5712,5052,53015,1002,530
2021-06-242,5922,5922,5272,53513,1002,535
2021-06-232,6542,6542,5802,5929,5002,592
2021-06-222,6102,6442,6102,6164,9002,616
2021-06-212,6322,6612,5802,59015,1002,590
2021-06-182,7802,7802,6822,68214,4002,682
2021-06-172,7922,8152,7522,78410,1002,784
2021-06-162,7502,8212,7502,77014,5002,770
2021-06-152,6472,7802,6472,76631,6002,766
2021-06-142,6382,6792,6202,6596,3002,659
2021-06-112,6602,6602,6352,6424,7002,642
2021-06-102,7352,7352,6382,66029,8002,660
2021-06-092,7832,7842,6812,71127,3002,711
2021-06-082,7582,8702,7582,80024,8002,800
2021-06-072,8622,8642,7712,78514,2002,785
2021-06-042,7822,8772,7802,82015,1002,820
2021-06-032,7002,8392,7002,81117,8002,811
2021-06-022,6502,7492,6502,74012,0002,740
2021-06-012,7342,7342,6402,67710,6002,677
2021-05-312,6342,7482,6342,68420,2002,684
2021-05-282,6162,7132,5712,65520,8002,655
2021-05-272,6502,6502,5852,61318,8002,613
2021-05-262,6542,6792,6412,65013,9002,650
2021-05-252,7392,7392,6762,6928,1002,692
2021-05-242,8422,8422,7132,71513,7002,715
2021-05-212,8702,8802,7362,74222,7002,742
2021-05-202,5762,8282,5762,82836,3002,828
2021-05-192,6002,6102,5472,55615,9002,556
2021-05-182,5902,6252,5822,5866,5002,586
2021-05-172,6882,6892,5682,59013,5002,590
2021-05-142,6232,7342,6202,67222,0002,672
2021-05-132,5622,6802,5622,62828,9002,628
2021-05-122,8362,8362,6372,73223,7002,732
2021-05-112,8522,8802,7712,80112,6002,801
2021-05-102,8322,9052,8322,8629,7002,862
2021-05-072,8282,8352,7902,83110,6002,831
2021-05-062,8372,8802,8252,82816,5002,828
2021-04-302,8772,9472,8372,83713,2002,837
2021-04-282,9062,9302,8602,87713,2002,877
2021-04-272,9602,9792,9282,9369,4002,936
2021-04-262,9612,9892,9562,9565,7002,956
2021-04-233,0103,0252,9602,96011,2002,960
2021-04-223,0003,0203,0003,0202,9003,020
2021-04-213,0353,0602,9532,96424,1002,964
2021-04-203,0753,1203,0403,09511,6003,095
2021-04-193,1653,2003,0853,09513,3003,095
2021-04-163,0703,1653,0503,16516,3003,165
2021-04-153,0753,1003,0303,07011,1003,070
2021-04-143,0853,1103,0653,0904,9003,090
2021-04-133,0903,1203,0653,0859,6003,085
2021-04-123,0953,1253,0803,0955,2003,095
2021-04-093,0753,1453,0653,10519,4003,105
2021-04-083,1303,1303,0703,11011,6003,110
2021-04-073,1003,1303,0553,1309,5003,130
2021-04-063,1953,1953,0553,08518,9003,085
2021-04-053,1603,2103,1553,16010,8003,160
2021-04-023,1303,1703,1003,1507,3003,150
2021-04-013,1453,2003,0853,13015,2003,130
2021-03-313,0103,1503,0103,14518,5003,145
2021-03-303,0803,0902,9913,03513,8003,035
2021-03-293,0703,1102,9703,03040,0003,030
2021-03-263,1403,1403,0503,07511,0003,075
2021-03-253,0403,1453,0403,11017,4003,110
2021-03-243,0553,1353,0303,04037,0003,040
2021-03-233,3353,3503,1603,19525,8003,195
2021-03-223,3503,3503,2103,27517,0003,275
2021-03-193,3603,3753,2703,33527,8003,335
2021-03-183,4903,4903,3553,38521,9003,385
2021-03-173,3703,4453,3453,42521,9003,425
2021-03-163,3003,5303,2453,46568,2003,465
2021-03-153,3503,3553,2003,22043,2003,220
2021-03-123,2203,4303,2203,39057,7003,390
2021-03-113,3053,3053,1753,20529,8003,205
2021-03-103,2303,3503,1603,33568,4003,335
2021-03-093,1953,2253,0803,16027,1003,160
2021-03-083,2803,2803,0603,08533,2003,085
2021-03-053,0003,1402,9733,14038,5003,140
2021-03-043,0003,0702,9293,05542,0003,055
2021-03-033,0753,0752,9452,98524,4002,985
2021-03-023,0703,1403,0353,10036,7003,100
2021-03-012,9733,0152,9303,00025,4003,000
2021-02-263,0003,0452,9292,95035,3002,950
2021-02-253,1803,1803,0553,08511,0003,085
2021-02-243,2653,2953,0653,07526,0003,075
2021-02-223,2903,3253,2203,26522,3003,265
2021-02-193,1003,2353,0753,19035,4003,190
2021-02-183,3203,3653,1253,12534,4003,125
2021-02-173,3403,3403,2053,29520,2003,295
2021-02-163,2453,4403,2153,27055,4003,270
2021-02-153,0303,3253,0303,18560,2003,185
2021-02-123,2003,2353,0503,10064,5003,100
2021-02-103,1903,2603,1853,20530,8003,205
2021-02-093,1903,2203,1503,21017,8003,210
2021-02-083,3003,3003,1353,23042,3003,230
2021-02-053,2203,3103,2003,27021,6003,270
2021-02-043,2903,2903,1603,19518,5003,195
2021-02-033,3803,4003,2053,22047,9003,220
2021-02-023,2453,3753,2403,37523,7003,375
2021-02-013,1003,3253,1003,31531,6003,315
2021-01-293,2753,3503,1253,14034,8003,140
2021-01-283,1653,3103,1503,22025,4003,220
2021-01-273,3753,3953,2603,30530,9003,305
2021-01-263,4953,5003,3703,39526,3003,395
2021-01-253,3803,4603,3753,44515,6003,445
2021-01-223,3703,4153,3553,38017,3003,380
2021-01-213,4553,5003,3903,41519,5003,415
2021-01-203,4853,4953,4103,45530,2003,455
2021-01-193,5503,6053,4853,53525,9003,535
2021-01-183,3203,5553,3103,54036,9003,540
2021-01-153,4903,5103,3853,43047,1003,430
2021-01-143,6503,6903,5003,52081,0003,520
2021-01-133,6603,7353,5753,72057,3003,720
2021-01-123,6753,7853,6503,69060,0003,690
2021-01-083,8803,8953,7153,80087,4003,800
2021-01-073,7303,8903,6403,810107,2003,810
2021-01-063,5653,8203,5053,590135,4003,590
2021-01-053,4003,6303,3653,56068,5003,560
2021-01-043,6003,6003,3953,42577,9003,425

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