6149 (株)小田原エンジニアリング の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1992-12-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-12-21 | 1,480 | 1,510 | 1,480 | 1,510 | 3,000 | 1,258.33 |
| 1992-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1992-12-17 | 1,410 | 1,440 | 1,410 | 1,440 | 4,000 | 1,200 |
| 1992-12-16 | 1,440 | 1,440 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1992-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1992-12-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1992-12-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1992-12-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1992-12-07 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1992-12-03 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1992-12-02 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1992-12-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1992-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1992-11-26 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,166.67 |
| 1992-11-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1992-11-24 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 1,150 |
| 1992-11-20 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1992-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1992-11-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1992-11-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1992-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-11-13 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1992-11-11 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1992-11-10 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1992-11-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1992-11-05 | 1,380 | 1,400 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1992-10-29 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1992-10-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1992-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-10-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1992-10-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-10-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1992-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1992-10-07 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1992-10-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1992-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-10-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1992-09-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1992-09-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1992-09-24 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,141.67 |
| 1992-09-22 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1992-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-09-10 | 1,620 | 1,620 | 1,620 | 1,620 | 15,000 | 1,350 |
| 1992-09-09 | 1,630 | 1,630 | 1,620 | 1,620 | 16,000 | 1,350 |
| 1992-09-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 1992-09-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1992-09-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1992-09-01 | 1,620 | 1,650 | 1,600 | 1,650 | 4,000 | 1,375 |
| 1992-08-31 | 1,550 | 1,590 | 1,550 | 1,590 | 2,000 | 1,325 |
| 1992-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,291.67 |
| 1992-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-08-25 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,250 |
| 1992-08-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1992-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1992-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1992-08-12 | 970 | 1,000 | 970 | 1,000 | 4,000 | 833.33 |
| 1992-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1992-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1992-07-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1992-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 1992-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-07-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1992-07-13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,433.33 |
| 1992-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1992-07-03 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,316.67 |
| 1992-07-02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 1992-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-06-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1992-06-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 1992-06-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1992-06-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1992-06-11 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,316.67 |
| 1992-06-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1992-06-09 | 1,500 | 1,500 | 1,450 | 1,500 | 4,000 | 1,250 |
| 1992-06-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1992-06-01 | 1,610 | 1,610 | 1,580 | 1,580 | 2,000 | 1,316.67 |
| 1992-05-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-05-25 | 1,800 | 1,800 | 1,650 | 1,650 | 3,000 | 1,375 |
| 1992-05-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1992-05-15 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,416.67 |
| 1992-05-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1992-05-13 | 1,650 | 1,670 | 1,620 | 1,650 | 11,000 | 1,375 |
| 1992-05-12 | 1,630 | 1,650 | 1,600 | 1,600 | 7,000 | 1,333.33 |
| 1992-05-11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1992-05-08 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,375 |
| 1992-05-07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1992-04-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1992-04-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1992-04-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1992-04-20 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,333.33 |
| 1992-04-17 | 1,510 | 1,550 | 1,510 | 1,550 | 2,000 | 1,291.67 |
| 1992-04-16 | 1,440 | 1,500 | 1,440 | 1,500 | 2,000 | 1,250 |
| 1992-04-15 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1992-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-04-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1992-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-04-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1992-04-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1992-04-03 | 1,450 | 1,450 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1992-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,250 |
| 1992-03-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1992-03-25 | 1,590 | 1,590 | 1,510 | 1,510 | 2,000 | 1,258.33 |
| 1992-03-24 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 | 1,225 |
| 1992-03-23 | 1,520 | 1,520 | 1,480 | 1,480 | 10,000 | 1,233.33 |
| 1992-03-19 | 1,460 | 1,510 | 1,460 | 1,510 | 2,000 | 1,258.33 |
| 1992-03-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1992-03-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1992-03-16 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 1,233.33 |
| 1992-03-13 | 1,630 | 1,630 | 1,510 | 1,510 | 6,000 | 1,258.33 |
| 1992-03-12 | 1,700 | 1,700 | 1,600 | 1,600 | 5,000 | 1,333.33 |
| 1992-03-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1992-03-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1992-03-05 | 1,780 | 1,840 | 1,780 | 1,840 | 6,000 | 1,533.33 |
| 1992-03-04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,541.67 |
| 1992-03-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1992-02-28 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 1,541.67 |
| 1992-02-27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,591.67 |
| 1992-02-26 | 1,990 | 1,990 | 1,920 | 1,920 | 4,000 | 1,600 |
| 1992-02-24 | 2,010 | 2,010 | 1,970 | 1,970 | 3,000 | 1,641.67 |
| 1992-02-21 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,675 |
| 1992-02-20 | 2,020 | 2,020 | 2,010 | 2,010 | 3,000 | 1,675 |
| 1992-02-19 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,675 |
| 1992-02-18 | 2,000 | 2,010 | 2,000 | 2,010 | 5,000 | 1,675 |
| 1992-02-17 | 2,100 | 2,100 | 2,000 | 2,020 | 4,000 | 1,683.33 |
| 1992-02-14 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 1,708.33 |
| 1992-02-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 1992-02-10 | 2,280 | 2,300 | 2,200 | 2,200 | 5,000 | 1,833.33 |
| 1992-02-06 | 2,020 | 2,060 | 2,000 | 2,060 | 3,000 | 1,716.67 |
| 1992-02-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 1992-01-31 | 1,880 | 2,100 | 1,880 | 2,100 | 4,000 | 1,750 |
| 1992-01-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1992-01-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1992-01-23 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 1,675 |
| 1992-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 1992-01-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 1992-01-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
