6149 (株)小田原エンジニアリング の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-12-28 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,125 |
| 1994-12-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1994-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-12-16 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1994-12-15 | 1,250 | 1,270 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1994-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-12-09 | 1,400 | 1,400 | 1,340 | 1,350 | 5,000 | 1,125 |
| 1994-12-07 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 1,166.67 |
| 1994-12-06 | 1,310 | 1,350 | 1,310 | 1,340 | 4,000 | 1,116.67 |
| 1994-12-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-12-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1994-11-29 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,041.67 |
| 1994-11-25 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1994-11-22 | 1,330 | 1,390 | 1,310 | 1,390 | 6,000 | 1,158.33 |
| 1994-11-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1994-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1994-11-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1994-11-15 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 958.33 |
| 1994-11-11 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 891.67 |
| 1994-11-10 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 891.67 |
| 1994-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1994-11-07 | 1,160 | 1,160 | 1,100 | 1,130 | 11,000 | 941.67 |
| 1994-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1994-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1994-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1994-10-14 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,150 |
| 1994-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1994-09-30 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,150 |
| 1994-09-29 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 1,125 |
| 1994-09-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1994-09-22 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,116.67 |
| 1994-09-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1994-09-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1994-09-19 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1994-09-14 | 1,220 | 1,250 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 1994-08-22 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 | 1,175 |
| 1994-08-19 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 | 1,183.33 |
| 1994-08-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1994-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1994-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-07-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1994-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1994-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-07-15 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1994-07-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-07-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,291.67 |
| 1994-06-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-06-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 13,000 | 1,275 |
| 1994-06-16 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 | 1,250 |
| 1994-06-15 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 | 1,250 |
| 1994-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1994-06-13 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 1,166.67 |
| 1994-06-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1994-06-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1994-06-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1994-06-07 | 1,410 | 1,410 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1994-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-06-03 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,175 |
| 1994-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,166.67 |
| 1994-05-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-05-20 | 1,480 | 1,490 | 1,480 | 1,490 | 10,000 | 1,241.67 |
| 1994-05-18 | 1,400 | 1,490 | 1,400 | 1,480 | 13,000 | 1,233.33 |
| 1994-05-17 | 1,340 | 1,400 | 1,340 | 1,400 | 7,000 | 1,166.67 |
| 1994-05-16 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,116.67 |
| 1994-05-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-05-11 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,116.67 |
| 1994-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1994-04-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-04-26 | 1,250 | 1,250 | 1,200 | 1,200 | 7,000 | 1,000 |
| 1994-04-25 | 1,250 | 1,250 | 1,200 | 1,200 | 14,000 | 1,000 |
| 1994-04-22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1994-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1994-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,083.33 |
| 1994-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1994-04-18 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,075 |
| 1994-04-15 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 1,041.67 |
| 1994-04-14 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,066.67 |
| 1994-04-13 | 1,320 | 1,320 | 1,290 | 1,300 | 11,000 | 1,083.33 |
| 1994-04-12 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,100 |
| 1994-04-11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1994-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-04-07 | 1,310 | 1,370 | 1,310 | 1,370 | 10,000 | 1,141.67 |
| 1994-04-06 | 1,300 | 1,300 | 1,280 | 1,300 | 3,000 | 1,083.33 |
| 1994-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1994-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1994-03-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1994-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1994-03-25 | 1,190 | 1,250 | 1,190 | 1,250 | 4,000 | 1,041.67 |
| 1994-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1994-03-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1994-03-17 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 1,116.67 |
| 1994-03-14 | 1,340 | 1,340 | 1,300 | 1,300 | 8,000 | 1,083.33 |
| 1994-03-10 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,116.67 |
| 1994-03-09 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,108.33 |
| 1994-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1994-03-07 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1994-03-02 | 1,380 | 1,380 | 1,360 | 1,360 | 8,000 | 1,133.33 |
| 1994-03-01 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 | 1,125 |
| 1994-02-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-02-25 | 1,340 | 1,350 | 1,300 | 1,350 | 13,000 | 1,125 |
| 1994-02-24 | 1,350 | 1,370 | 1,350 | 1,350 | 7,000 | 1,125 |
| 1994-02-23 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,100 |
| 1994-02-22 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,100 |
| 1994-02-17 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 1,108.33 |
| 1994-02-16 | 1,270 | 1,300 | 1,270 | 1,270 | 10,000 | 1,058.33 |
| 1994-02-15 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 1,058.33 |
| 1994-02-14 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,058.33 |
| 1994-02-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1994-02-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1994-02-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1994-02-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1994-02-04 | 1,270 | 1,280 | 1,270 | 1,270 | 5,000 | 1,058.33 |
| 1994-02-03 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1994-02-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1994-01-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1994-01-28 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1994-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1994-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-01-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1994-01-24 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 1,066.67 |
| 1994-01-21 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,066.67 |
| 1994-01-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,075 |
| 1994-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1994-01-18 | 1,280 | 1,330 | 1,280 | 1,300 | 32,000 | 1,083.33 |
| 1994-01-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1994-01-14 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1994-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,000 |
| 1994-01-11 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 983.33 |
| 1994-01-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1994-01-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1994-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
