6149 (株)小田原エンジニアリング の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1996-12-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1996-12-20 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1996-12-19 | 1,260 | 1,260 | 1,200 | 1,200 | 7,000 | 1,000 |
| 1996-12-18 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1996-12-17 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,025 |
| 1996-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1996-12-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-12-12 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 1,033.33 |
| 1996-12-11 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 1,016.67 |
| 1996-12-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,066.67 |
| 1996-12-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1996-11-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1996-11-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1996-11-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1996-11-19 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,066.67 |
| 1996-11-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1996-10-31 | 1,320 | 1,320 | 1,320 | 1,320 | 15,000 | 1,100 |
| 1996-10-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1996-10-23 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,100 |
| 1996-10-22 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,100 |
| 1996-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-10-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1996-10-14 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,100 |
| 1996-10-11 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 1,100 |
| 1996-10-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1996-10-03 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,100 |
| 1996-10-02 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,066.67 |
| 1996-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-09-18 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1996-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1996-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1996-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1996-08-06 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 1,375 |
| 1996-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1996-08-02 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 1,375 |
| 1996-08-01 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1996-07-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1996-07-26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1996-07-25 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 | 1,383.33 |
| 1996-07-24 | 1,660 | 1,660 | 1,630 | 1,630 | 5,000 | 1,358.33 |
| 1996-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,408.33 |
| 1996-07-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1996-07-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1996-07-10 | 1,660 | 1,700 | 1,660 | 1,700 | 2,000 | 1,416.67 |
| 1996-07-08 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,408.33 |
| 1996-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,416.67 |
| 1996-07-03 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,400 |
| 1996-07-02 | 1,680 | 1,680 | 1,650 | 1,650 | 11,000 | 1,375 |
| 1996-07-01 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1996-06-28 | 1,650 | 1,650 | 1,650 | 1,650 | 14,000 | 1,375 |
| 1996-06-24 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,366.67 |
| 1996-06-21 | 1,600 | 1,640 | 1,600 | 1,640 | 33,000 | 1,366.67 |
| 1996-06-20 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,333.33 |
| 1996-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1996-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,333.33 |
| 1996-06-04 | 1,600 | 1,600 | 1,570 | 1,600 | 7,000 | 1,333.33 |
| 1996-05-24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1996-05-21 | 1,630 | 1,650 | 1,630 | 1,640 | 21,000 | 1,366.67 |
| 1996-05-16 | 1,630 | 1,640 | 1,620 | 1,640 | 21,000 | 1,366.67 |
| 1996-05-15 | 1,640 | 1,650 | 1,640 | 1,640 | 26,000 | 1,366.67 |
| 1996-05-14 | 1,640 | 1,640 | 1,630 | 1,640 | 41,000 | 1,366.67 |
| 1996-05-10 | 1,620 | 1,640 | 1,620 | 1,640 | 4,000 | 1,366.67 |
| 1996-05-09 | 1,720 | 1,720 | 1,630 | 1,630 | 19,000 | 1,358.33 |
| 1996-05-08 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,433.33 |
| 1996-05-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,433.33 |
| 1996-05-02 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 | 1,425 |
| 1996-05-01 | 1,680 | 1,710 | 1,680 | 1,710 | 20,000 | 1,425 |
| 1996-04-30 | 1,730 | 1,740 | 1,730 | 1,730 | 21,000 | 1,441.67 |
| 1996-04-25 | 1,680 | 1,730 | 1,680 | 1,730 | 3,000 | 1,441.67 |
| 1996-04-22 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 | 1,383.33 |
| 1996-04-19 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,383.33 |
| 1996-04-18 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 1,375 |
| 1996-04-17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1996-04-16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1996-04-15 | 1,570 | 1,600 | 1,570 | 1,600 | 13,000 | 1,333.33 |
| 1996-04-12 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1996-04-10 | 1,580 | 1,620 | 1,580 | 1,620 | 16,000 | 1,350 |
| 1996-04-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1996-04-05 | 1,600 | 1,620 | 1,600 | 1,600 | 18,000 | 1,333.33 |
| 1996-04-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1996-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1996-03-29 | 1,550 | 1,600 | 1,530 | 1,600 | 21,000 | 1,333.33 |
| 1996-03-28 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,300 |
| 1996-03-25 | 1,550 | 1,600 | 1,550 | 1,560 | 5,000 | 1,300 |
| 1996-03-22 | 1,550 | 1,550 | 1,510 | 1,550 | 9,000 | 1,291.67 |
| 1996-03-21 | 1,530 | 1,550 | 1,530 | 1,540 | 9,000 | 1,283.33 |
| 1996-03-19 | 1,440 | 1,520 | 1,440 | 1,520 | 16,000 | 1,266.67 |
| 1996-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1996-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,175 |
| 1996-03-14 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1996-03-13 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1996-03-12 | 1,410 | 1,450 | 1,410 | 1,410 | 8,000 | 1,175 |
| 1996-03-11 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 | 1,175 |
| 1996-03-08 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,191.67 |
| 1996-03-07 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,191.67 |
| 1996-03-06 | 1,410 | 1,430 | 1,400 | 1,430 | 6,000 | 1,191.67 |
| 1996-03-05 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1996-03-04 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 1,183.33 |
| 1996-03-01 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,166.67 |
| 1996-02-29 | 1,420 | 1,430 | 1,390 | 1,390 | 6,000 | 1,158.33 |
| 1996-02-28 | 1,390 | 1,420 | 1,390 | 1,410 | 34,000 | 1,175 |
| 1996-02-27 | 1,350 | 1,390 | 1,350 | 1,390 | 16,000 | 1,158.33 |
| 1996-02-26 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 1,125 |
| 1996-02-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-02-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-02-20 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 1,116.67 |
| 1996-02-19 | 1,360 | 1,370 | 1,360 | 1,360 | 5,000 | 1,133.33 |
| 1996-02-16 | 1,370 | 1,370 | 1,340 | 1,360 | 6,000 | 1,133.33 |
| 1996-02-15 | 1,310 | 1,330 | 1,310 | 1,330 | 10,000 | 1,108.33 |
| 1996-02-14 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,108.33 |
| 1996-02-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-02-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1996-02-08 | 1,330 | 1,330 | 1,310 | 1,330 | 4,000 | 1,108.33 |
| 1996-02-07 | 1,330 | 1,330 | 1,320 | 1,330 | 4,000 | 1,108.33 |
| 1996-02-05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,150 |
| 1996-02-02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1996-02-01 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,150 |
| 1996-01-31 | 1,320 | 1,350 | 1,320 | 1,330 | 8,000 | 1,108.33 |
| 1996-01-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1996-01-29 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,108.33 |
| 1996-01-25 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1996-01-24 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 1,083.33 |
| 1996-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-01-22 | 1,350 | 1,350 | 1,300 | 1,340 | 4,000 | 1,116.67 |
| 1996-01-19 | 1,370 | 1,400 | 1,360 | 1,380 | 9,000 | 1,150 |
| 1996-01-18 | 1,360 | 1,420 | 1,330 | 1,330 | 26,000 | 1,108.33 |
| 1996-01-17 | 1,220 | 1,310 | 1,220 | 1,300 | 12,000 | 1,083.33 |
| 1996-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1996-01-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1996-01-11 | 1,270 | 1,270 | 1,230 | 1,230 | 6,000 | 1,025 |
| 1996-01-10 | 1,200 | 1,280 | 1,200 | 1,280 | 25,000 | 1,066.67 |
| 1996-01-09 | 1,170 | 1,220 | 1,160 | 1,200 | 20,000 | 1,000 |
| 1996-01-08 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 950 |
| 1996-01-04 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 | 916.67 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
