6149 (株)小田原エンジニアリング の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-12-12 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1997-12-05 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1997-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1997-09-30 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 1,016.67 |
| 1997-09-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-09-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-12 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 1997-09-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-10 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,025 |
| 1997-09-08 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 | 1,025 |
| 1997-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,025 |
| 1997-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-09-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,025 |
| 1997-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-08-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-08-25 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,025 |
| 1997-08-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-08-18 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 1,016.67 |
| 1997-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-08-08 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1997-07-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1997-07-24 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,033.33 |
| 1997-07-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1997-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1997-07-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-07-04 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,025 |
| 1997-07-02 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,025 |
| 1997-06-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-06-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1997-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-06-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-06-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-06-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1997-06-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-06-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-06-04 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1997-06-03 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 1,025 |
| 1997-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-05-30 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-05-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1997-05-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1997-05-23 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,025 |
| 1997-05-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1997-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,016.67 |
| 1997-05-20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1997-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 1997-05-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1997-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1997-05-13 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 1997-05-02 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 1,008.33 |
| 1997-04-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1997-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1997-04-18 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,000 |
| 1997-04-15 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 900 |
| 1997-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1997-04-02 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,000 |
| 1997-03-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1997-03-19 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 866.67 |
| 1997-03-18 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1997-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1997-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 875 |
| 1997-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 875 |
| 1997-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1997-03-07 | 1,040 | 1,060 | 1,040 | 1,050 | 6,000 | 875 |
| 1997-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1997-03-03 | 981 | 990 | 981 | 990 | 3,000 | 825 |
| 1997-02-28 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-02-25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 866.67 |
| 1997-02-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1997-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1997-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1997-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1997-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1997-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1997-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,000 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株