6149 (株)小田原エンジニアリング の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1993-12-24 | 1,050 | 1,090 | 1,050 | 1,090 | 11,000 | 908.33 |
| 1993-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1993-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1993-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1993-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1993-12-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,083.33 |
| 1993-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1993-12-07 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,083.33 |
| 1993-12-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1993-11-24 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1993-11-22 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1993-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1993-11-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1993-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-11-02 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,366.67 |
| 1993-10-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1993-10-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1993-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-10-25 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,333.33 |
| 1993-10-22 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,350 |
| 1993-10-21 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 1,366.67 |
| 1993-10-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,358.33 |
| 1993-10-14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,391.67 |
| 1993-10-13 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 | 1,408.33 |
| 1993-10-12 | 1,700 | 1,700 | 1,680 | 1,690 | 12,000 | 1,408.33 |
| 1993-10-08 | 1,660 | 1,700 | 1,660 | 1,660 | 15,000 | 1,383.33 |
| 1993-10-07 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,383.33 |
| 1993-09-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,458.33 |
| 1993-09-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,458.33 |
| 1993-09-24 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 1,508.33 |
| 1993-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1993-09-14 | 1,670 | 1,750 | 1,670 | 1,750 | 4,000 | 1,458.33 |
| 1993-09-13 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 1,391.67 |
| 1993-09-10 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,416.67 |
| 1993-09-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1993-09-08 | 1,760 | 1,760 | 1,700 | 1,700 | 3,000 | 1,416.67 |
| 1993-09-07 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,466.67 |
| 1993-09-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1993-08-30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,550 |
| 1993-08-26 | 1,870 | 1,900 | 1,870 | 1,900 | 6,000 | 1,583.33 |
| 1993-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-08-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1993-08-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-08-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,583.33 |
| 1993-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-08-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-07-30 | 2,000 | 2,090 | 2,000 | 2,090 | 9,000 | 1,741.67 |
| 1993-07-29 | 1,790 | 1,930 | 1,790 | 1,930 | 5,000 | 1,608.33 |
| 1993-07-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1993-07-08 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,491.67 |
| 1993-07-02 | 1,890 | 1,900 | 1,890 | 1,900 | 4,000 | 1,583.33 |
| 1993-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1993-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-06-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1993-06-17 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,616.67 |
| 1993-06-14 | 2,080 | 2,090 | 2,080 | 2,090 | 3,000 | 1,741.67 |
| 1993-06-11 | 2,100 | 2,100 | 2,090 | 2,090 | 2,000 | 1,741.67 |
| 1993-06-08 | 2,220 | 2,220 | 2,100 | 2,200 | 13,000 | 1,833.33 |
| 1993-06-07 | 2,340 | 2,550 | 2,340 | 2,460 | 124,000 | 2,050 |
| 1993-06-04 | 2,130 | 2,330 | 2,080 | 2,330 | 49,000 | 1,941.67 |
| 1993-06-03 | 1,960 | 2,100 | 1,960 | 2,100 | 29,000 | 1,750 |
| 1993-06-02 | 1,950 | 2,000 | 1,950 | 2,000 | 11,000 | 1,666.67 |
| 1993-06-01 | 1,850 | 1,950 | 1,850 | 1,950 | 8,000 | 1,625 |
| 1993-05-31 | 1,810 | 1,850 | 1,810 | 1,850 | 13,000 | 1,541.67 |
| 1993-05-27 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,525 |
| 1993-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1993-05-21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,558.33 |
| 1993-05-19 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,550 |
| 1993-05-17 | 1,780 | 1,900 | 1,780 | 1,900 | 6,000 | 1,583.33 |
| 1993-05-13 | 1,840 | 1,840 | 1,750 | 1,750 | 2,000 | 1,458.33 |
| 1993-05-12 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,516.67 |
| 1993-05-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1993-05-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,483.33 |
| 1993-04-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,475 |
| 1993-04-27 | 1,720 | 1,800 | 1,720 | 1,800 | 3,000 | 1,500 |
| 1993-04-23 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 1,358.33 |
| 1993-04-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1993-04-21 | 1,640 | 1,680 | 1,640 | 1,680 | 4,000 | 1,400 |
| 1993-04-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-04-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,433.33 |
| 1993-04-15 | 1,960 | 1,960 | 1,930 | 1,930 | 3,000 | 1,608.33 |
| 1993-04-12 | 2,000 | 2,000 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1993-04-09 | 1,900 | 2,000 | 1,900 | 2,000 | 20,000 | 1,666.67 |
| 1993-04-08 | 1,750 | 1,800 | 1,750 | 1,800 | 12,000 | 1,500 |
| 1993-04-07 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 1,458.33 |
| 1993-04-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,458.33 |
| 1993-04-05 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,458.33 |
| 1993-04-02 | 1,750 | 1,750 | 1,700 | 1,750 | 12,000 | 1,458.33 |
| 1993-04-01 | 1,790 | 1,790 | 1,750 | 1,750 | 10,000 | 1,458.33 |
| 1993-03-31 | 1,580 | 1,700 | 1,580 | 1,700 | 8,000 | 1,416.67 |
| 1993-03-30 | 1,520 | 1,550 | 1,520 | 1,520 | 3,000 | 1,266.67 |
| 1993-03-29 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,216.67 |
| 1993-03-26 | 1,510 | 1,510 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1993-03-25 | 1,490 | 1,520 | 1,490 | 1,520 | 4,000 | 1,266.67 |
| 1993-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1993-03-23 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1993-03-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1993-03-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1993-03-18 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 1,233.33 |
| 1993-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1993-03-04 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1993-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1993-02-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1993-02-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1993-02-04 | 1,660 | 1,680 | 1,650 | 1,680 | 4,000 | 1,400 |
| 1993-02-03 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 1,400 |
| 1993-02-02 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 1,400 |
| 1993-01-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1993-01-28 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 1,400 |
| 1993-01-27 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 | 1,400 |
| 1993-01-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 1993-01-25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1993-01-22 | 1,590 | 1,610 | 1,560 | 1,560 | 4,000 | 1,300 |
| 1993-01-21 | 1,610 | 1,640 | 1,600 | 1,640 | 3,000 | 1,366.67 |
| 1993-01-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1993-01-19 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,300 |
| 1993-01-18 | 1,690 | 1,690 | 1,510 | 1,510 | 3,000 | 1,258.33 |
| 1993-01-13 | 1,600 | 1,700 | 1,600 | 1,660 | 9,000 | 1,383.33 |
| 1993-01-12 | 1,460 | 1,550 | 1,460 | 1,550 | 4,000 | 1,291.67 |
| 1993-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-01-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1993-01-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株