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 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 916.67 |
| 1995-12-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1995-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 950 |
| 1995-12-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1995-12-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1995-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 900 |
| 1995-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1995-12-14 | 1,110 | 1,110 | 1,090 | 1,100 | 3,000 | 916.67 |
| 1995-12-12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 983.33 |
| 1995-12-11 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 991.67 |
| 1995-12-08 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 991.67 |
| 1995-12-07 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 | 966.67 |
| 1995-12-06 | 1,060 | 1,130 | 1,060 | 1,130 | 12,000 | 941.67 |
| 1995-12-05 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 883.33 |
| 1995-12-04 | 1,000 | 1,070 | 1,000 | 1,070 | 5,000 | 891.67 |
| 1995-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1995-11-28 | 997 | 1,000 | 997 | 1,000 | 4,000 | 833.33 |
| 1995-11-27 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1995-11-24 | 970 | 980 | 970 | 980 | 4,000 | 816.67 |
| 1995-11-22 | 1,000 | 1,020 | 980 | 980 | 4,000 | 816.67 |
| 1995-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-11-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1995-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1995-11-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1995-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1995-10-30 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 875 |
| 1995-10-27 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 875 |
| 1995-10-26 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 891.67 |
| 1995-10-25 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 908.33 |
| 1995-10-24 | 1,090 | 1,100 | 1,080 | 1,090 | 4,000 | 908.33 |
| 1995-10-23 | 1,040 | 1,110 | 1,040 | 1,110 | 15,000 | 925 |
| 1995-10-20 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 850 |
| 1995-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1995-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1995-10-17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 858.33 |
| 1995-10-16 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 858.33 |
| 1995-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 850 |
| 1995-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 850 |
| 1995-10-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1995-10-06 | 1,050 | 1,050 | 1,010 | 1,020 | 6,000 | 850 |
| 1995-10-05 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 866.67 |
| 1995-10-04 | 992 | 1,010 | 992 | 1,010 | 4,000 | 841.67 |
| 1995-10-02 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 1995-09-29 | 991 | 991 | 990 | 990 | 2,000 | 825 |
| 1995-09-28 | 990 | 991 | 990 | 991 | 8,000 | 825.83 |
| 1995-09-27 | 990 | 990 | 990 | 990 | 5,000 | 825 |
| 1995-09-26 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1995-09-25 | 990 | 990 | 990 | 990 | 5,000 | 825 |
| 1995-09-22 | 989 | 990 | 989 | 990 | 8,000 | 825 |
| 1995-09-21 | 980 | 990 | 980 | 990 | 15,000 | 825 |
| 1995-09-20 | 999 | 999 | 990 | 990 | 2,000 | 825 |
| 1995-09-19 | 980 | 990 | 980 | 990 | 5,000 | 825 |
| 1995-09-14 | 970 | 970 | 960 | 960 | 10,000 | 800 |
| 1995-09-13 | 990 | 990 | 960 | 965 | 5,000 | 804.17 |
| 1995-09-12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 833.33 |
| 1995-09-11 | 980 | 1,000 | 980 | 1,000 | 6,000 | 833.33 |
| 1995-09-07 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1995-09-05 | 990 | 990 | 975 | 975 | 16,000 | 812.50 |
| 1995-09-04 | 981 | 981 | 981 | 981 | 3,000 | 817.50 |
| 1995-09-01 | 975 | 981 | 975 | 981 | 6,000 | 817.50 |
| 1995-08-31 | 971 | 975 | 966 | 975 | 4,000 | 812.50 |
| 1995-08-30 | 960 | 971 | 960 | 971 | 3,000 | 809.17 |
| 1995-08-29 | 950 | 960 | 950 | 960 | 4,000 | 800 |
| 1995-08-28 | 970 | 980 | 970 | 980 | 2,000 | 816.67 |
| 1995-08-25 | 961 | 970 | 960 | 970 | 5,000 | 808.33 |
| 1995-08-24 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1995-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 858.33 |
| 1995-08-22 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 858.33 |
| 1995-08-21 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 833.33 |
| 1995-08-18 | 1,010 | 1,040 | 1,000 | 1,040 | 19,000 | 866.67 |
| 1995-08-17 | 1,020 | 1,030 | 998 | 1,000 | 14,000 | 833.33 |
| 1995-08-16 | 969 | 1,000 | 969 | 1,000 | 8,000 | 833.33 |
| 1995-08-15 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1995-08-14 | 969 | 979 | 961 | 971 | 9,000 | 809.17 |
| 1995-08-11 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1995-08-09 | 920 | 920 | 920 | 920 | 2,000 | 766.67 |
| 1995-07-31 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1995-07-27 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-07-25 | 979 | 979 | 979 | 979 | 1,000 | 815.83 |
| 1995-07-20 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1995-07-19 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1995-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1995-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1995-07-14 | 1,020 | 1,020 | 990 | 990 | 4,000 | 825 |
| 1995-07-13 | 986 | 986 | 986 | 986 | 1,000 | 821.67 |
| 1995-07-12 | 910 | 950 | 910 | 950 | 3,000 | 791.67 |
| 1995-07-11 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-07-04 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1995-06-28 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-06-26 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 1995-06-13 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 1995-06-09 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-06-08 | 861 | 861 | 860 | 860 | 2,000 | 716.67 |
| 1995-06-05 | 880 | 880 | 860 | 860 | 2,000 | 716.67 |
| 1995-06-02 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1995-05-30 | 880 | 880 | 880 | 880 | 1,000 | 733.33 |
| 1995-05-29 | 880 | 880 | 880 | 880 | 4,000 | 733.33 |
| 1995-05-26 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1995-05-24 | 970 | 970 | 960 | 960 | 3,000 | 800 |
| 1995-05-19 | 980 | 980 | 970 | 970 | 8,000 | 808.33 |
| 1995-05-18 | 980 | 980 | 980 | 980 | 2,000 | 816.67 |
| 1995-05-17 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1995-05-16 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 850 |
| 1995-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-05-12 | 1,000 | 1,000 | 970 | 970 | 4,000 | 808.33 |
| 1995-05-11 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1995-05-10 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1995-05-09 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 850 |
| 1995-05-08 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1995-05-02 | 1,110 | 1,180 | 1,110 | 1,110 | 21,000 | 925 |
| 1995-05-01 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 925 |
| 1995-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1995-04-24 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 1995-04-21 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-04-20 | 970 | 970 | 970 | 970 | 3,000 | 808.33 |
| 1995-04-19 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-04-18 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1995-04-17 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1995-04-14 | 1,000 | 1,000 | 970 | 970 | 12,000 | 808.33 |
| 1995-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-04-10 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 858.33 |
| 1995-04-07 | 1,030 | 1,050 | 1,000 | 1,050 | 5,000 | 875 |
| 1995-04-06 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 | 841.67 |
| 1995-04-05 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1995-04-03 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,016.67 |
| 1995-03-31 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 | 1,058.33 |
| 1995-03-29 | 1,320 | 1,320 | 1,310 | 1,320 | 4,000 | 1,100 |
| 1995-03-28 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1995-03-27 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 1,125 |
| 1995-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 916.67 |
| 1995-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 916.67 |
| 1995-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1995-03-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1995-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1995-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1995-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1995-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1995-03-08 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 966.67 |
| 1995-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1995-03-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1995-03-03 | 1,250 | 1,270 | 1,240 | 1,270 | 11,000 | 1,058.33 |
| 1995-03-01 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1995-02-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1995-02-24 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,091.67 |
| 1995-02-23 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 | 1,083.33 |
| 1995-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1995-02-21 | 1,420 | 1,420 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1995-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1995-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1995-02-10 | 1,570 | 1,580 | 1,500 | 1,500 | 6,000 | 1,250 |
| 1995-02-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1995-02-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1995-02-03 | 1,650 | 1,650 | 1,570 | 1,570 | 6,000 | 1,308.33 |
| 1995-02-02 | 1,640 | 1,640 | 1,580 | 1,640 | 6,000 | 1,366.67 |
| 1995-02-01 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1995-01-30 | 1,910 | 1,920 | 1,790 | 1,790 | 71,000 | 1,491.67 |
| 1995-01-27 | 1,560 | 1,800 | 1,560 | 1,800 | 50,000 | 1,500 |
| 1995-01-26 | 1,450 | 1,540 | 1,450 | 1,540 | 7,000 | 1,283.33 |
| 1995-01-25 | 1,450 | 1,450 | 1,420 | 1,450 | 4,000 | 1,208.33 |
| 1995-01-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1995-01-23 | 1,470 | 1,470 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1995-01-20 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,266.67 |
| 1995-01-19 | 1,480 | 1,520 | 1,480 | 1,520 | 2,000 | 1,266.67 |
| 1995-01-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1995-01-13 | 1,570 | 1,620 | 1,570 | 1,620 | 9,000 | 1,350 |
| 1995-01-12 | 1,600 | 1,620 | 1,580 | 1,620 | 14,000 | 1,350 |
| 1995-01-11 | 1,590 | 1,760 | 1,590 | 1,650 | 63,000 | 1,375 |
| 1995-01-10 | 1,400 | 1,600 | 1,400 | 1,590 | 29,000 | 1,325 |
| 1995-01-09 | 1,310 | 1,400 | 1,310 | 1,400 | 5,000 | 1,166.67 |
| 1995-01-06 | 1,390 | 1,390 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1995-01-05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1995-01-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株