6149 (株)小田原エンジニアリング の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-271,0901,1001,0901,1005,000916.67
1995-12-261,1301,1301,1301,1301,000941.67
1995-12-251,1401,1401,1401,1403,000950
1995-12-221,1401,1401,1401,1401,000950
1995-12-201,0601,0601,0601,0601,000883.33
1995-12-191,0801,0801,0801,0805,000900
1995-12-151,1001,1001,1001,1003,000916.67
1995-12-141,1101,1101,0901,1003,000916.67
1995-12-121,1901,1901,1801,1803,000983.33
1995-12-111,1901,2001,1901,1905,000991.67
1995-12-081,1701,1901,1701,1909,000991.67
1995-12-071,1301,1601,1301,16016,000966.67
1995-12-061,0601,1301,0601,13012,000941.67
1995-12-051,0701,0701,0601,0606,000883.33
1995-12-041,0001,0701,0001,0705,000891.67
1995-12-011,0001,0001,0001,0001,000833.33
1995-11-301,0001,0001,0001,0003,000833.33
1995-11-289971,0009971,0004,000833.33
1995-11-279809809809802,000816.67
1995-11-249709809709804,000816.67
1995-11-221,0001,0209809804,000816.67
1995-11-211,0001,0001,0001,0001,000833.33
1995-11-161,0001,0001,0001,0001,000833.33
1995-11-091,0601,0601,0601,0601,000883.33
1995-11-081,0501,0501,0501,0501,000875
1995-11-061,0401,0401,0401,0401,000866.67
1995-10-311,0101,0101,0101,0101,000841.67
1995-10-301,0701,0701,0501,0502,000875
1995-10-271,0701,0701,0501,0505,000875
1995-10-261,0901,0901,0701,0704,000891.67
1995-10-251,0801,0901,0801,0906,000908.33
1995-10-241,0901,1001,0801,0904,000908.33
1995-10-231,0401,1101,0401,11015,000925
1995-10-201,0301,0301,0201,0203,000850
1995-10-191,0301,0301,0301,0301,000858.33
1995-10-181,0301,0301,0301,0301,000858.33
1995-10-171,0401,0401,0301,0303,000858.33
1995-10-161,0501,0501,0301,0304,000858.33
1995-10-131,0201,0201,0201,0203,000850
1995-10-121,0201,0201,0201,0203,000850
1995-10-111,0201,0201,0201,0201,000850
1995-10-061,0501,0501,0101,0206,000850
1995-10-051,0401,0501,0401,0408,000866.67
1995-10-049921,0109921,0104,000841.67
1995-10-029909909909903,000825
1995-09-299919919909902,000825
1995-09-289909919909918,000825.83
1995-09-279909909909905,000825
1995-09-269909909909902,000825
1995-09-259909909909905,000825
1995-09-229899909899908,000825
1995-09-2198099098099015,000825
1995-09-209999999909902,000825
1995-09-199809909809905,000825
1995-09-1497097096096010,000800
1995-09-139909909609655,000804.17
1995-09-121,0101,0101,0001,0008,000833.33
1995-09-119801,0009801,0006,000833.33
1995-09-079809809809802,000816.67
1995-09-0599099097597516,000812.50
1995-09-049819819819813,000817.50
1995-09-019759819759816,000817.50
1995-08-319719759669754,000812.50
1995-08-309609719609713,000809.17
1995-08-299509609509604,000800
1995-08-289709809709802,000816.67
1995-08-259619709609705,000808.33
1995-08-249609609609601,000800
1995-08-231,0301,0301,0301,0303,000858.33
1995-08-221,0001,0301,0001,0303,000858.33
1995-08-211,0601,0601,0001,00011,000833.33
1995-08-181,0101,0401,0001,04019,000866.67
1995-08-171,0201,0309981,00014,000833.33
1995-08-169691,0009691,0008,000833.33
1995-08-159609609609601,000800
1995-08-149699799619719,000809.17
1995-08-119509509509501,000791.67
1995-08-099209209209202,000766.67
1995-07-319509509509501,000791.67
1995-07-279709709709701,000808.33
1995-07-259799799799791,000815.83
1995-07-209809809809801,000816.67
1995-07-199809809809802,000816.67
1995-07-181,0001,0001,0001,0004,000833.33
1995-07-171,0201,0201,0001,0006,000833.33
1995-07-141,0201,0209909904,000825
1995-07-139869869869861,000821.67
1995-07-129109509109503,000791.67
1995-07-119009009009001,000750
1995-07-048908908908901,000741.67
1995-06-289009009009001,000750
1995-06-268508508508501,000708.33
1995-06-138208208208201,000683.33
1995-06-099009009009001,000750
1995-06-088618618608602,000716.67
1995-06-058808808608602,000716.67
1995-06-028808808808802,000733.33
1995-05-308808808808801,000733.33
1995-05-298808808808804,000733.33
1995-05-268808808808802,000733.33
1995-05-249709709609603,000800
1995-05-199809809709708,000808.33
1995-05-189809809809802,000816.67
1995-05-171,0201,0201,0001,0003,000833.33
1995-05-161,0401,0401,0201,0202,000850
1995-05-151,0001,0001,0001,0001,000833.33
1995-05-121,0001,0009709704,000808.33
1995-05-119709709709702,000808.33
1995-05-109809809809803,000816.67
1995-05-091,0501,0501,0201,0202,000850
1995-05-081,1501,1501,1001,1003,000916.67
1995-05-021,1101,1801,1101,11021,000925
1995-05-011,1001,1101,1001,1104,000925
1995-04-251,0401,0401,0401,0402,000866.67
1995-04-249999999999991,000832.50
1995-04-219709709709701,000808.33
1995-04-209709709709703,000808.33
1995-04-199709709709701,000808.33
1995-04-189709709709702,000808.33
1995-04-179709709709702,000808.33
1995-04-141,0001,00097097012,000808.33
1995-04-121,0001,0001,0001,0001,000833.33
1995-04-101,0101,0301,0101,0305,000858.33
1995-04-071,0301,0501,0001,0505,000875
1995-04-061,0601,0601,0101,01016,000841.67
1995-04-051,1001,1001,0601,0602,000883.33
1995-04-031,2101,2201,2101,2202,0001,016.67
1995-03-311,2301,2701,2301,2703,0001,058.33
1995-03-291,3201,3201,3101,3204,0001,100
1995-03-281,3201,3201,3001,3002,0001,083.33
1995-03-271,3001,3501,3001,3505,0001,125
1995-03-241,1001,1001,1001,10017,000916.67
1995-03-231,1001,1001,1001,10020,000916.67
1995-03-221,1001,1001,1001,1001,000916.67
1995-03-201,1001,1001,1001,1001,000916.67
1995-03-171,1001,1001,1001,1001,000916.67
1995-03-161,1501,1501,1501,1501,000958.33
1995-03-131,1501,1501,1501,1502,000958.33
1995-03-091,2001,2001,2001,2001,0001,000
1995-03-081,1801,1801,1601,1605,000966.67
1995-03-071,2001,2001,2001,2003,0001,000
1995-03-061,2401,2401,2401,2401,0001,033.33
1995-03-031,2501,2701,2401,27011,0001,058.33
1995-03-011,3501,3501,3301,3302,0001,108.33
1995-02-281,3501,3501,3501,3501,0001,125
1995-02-241,3001,3101,3001,3104,0001,091.67
1995-02-231,2901,3001,2801,3005,0001,083.33
1995-02-221,2501,2501,2501,2503,0001,041.67
1995-02-211,4201,4201,3901,3902,0001,158.33
1995-02-171,5001,5001,5001,5001,0001,250
1995-02-131,6001,6001,6001,6001,0001,333.33
1995-02-101,5701,5801,5001,5006,0001,250
1995-02-081,4901,4901,4901,4901,0001,241.67
1995-02-071,4701,4701,4701,4701,0001,225
1995-02-031,6501,6501,5701,5706,0001,308.33
1995-02-021,6401,6401,5801,6406,0001,366.67
1995-02-011,6801,6801,6801,6802,0001,400
1995-01-301,9101,9201,7901,79071,0001,491.67
1995-01-271,5601,8001,5601,80050,0001,500
1995-01-261,4501,5401,4501,5407,0001,283.33
1995-01-251,4501,4501,4201,4504,0001,208.33
1995-01-241,4201,4201,4201,4201,0001,183.33
1995-01-231,4701,4701,3701,3703,0001,141.67
1995-01-201,5501,5501,5201,5202,0001,266.67
1995-01-191,4801,5201,4801,5202,0001,266.67
1995-01-171,5801,5801,5801,5801,0001,316.67
1995-01-131,5701,6201,5701,6209,0001,350
1995-01-121,6001,6201,5801,62014,0001,350
1995-01-111,5901,7601,5901,65063,0001,375
1995-01-101,4001,6001,4001,59029,0001,325
1995-01-091,3101,4001,3101,4005,0001,166.67
1995-01-061,3901,3901,3101,3102,0001,091.67
1995-01-051,3901,3901,3901,3902,0001,158.33
1995-01-041,3501,3501,3501,3501,0001,125

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