6149 (株)小田原エンジニアリング の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 765 | 765 | 750 | 750 | 2,500 | 750 |
| 1999-12-28 | 763 | 765 | 763 | 765 | 1,500 | 765 |
| 1999-12-27 | 763 | 763 | 763 | 763 | 500 | 763 |
| 1999-12-24 | 772 | 772 | 772 | 772 | 500 | 772 |
| 1999-12-21 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1999-12-20 | 741 | 745 | 740 | 745 | 2,000 | 745 |
| 1999-12-17 | 730 | 730 | 730 | 730 | 15,000 | 730 |
| 1999-12-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-12-15 | 751 | 751 | 751 | 751 | 2,500 | 751 |
| 1999-12-14 | 751 | 751 | 750 | 750 | 1,500 | 750 |
| 1999-12-13 | 770 | 770 | 751 | 751 | 2,000 | 751 |
| 1999-12-10 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1999-12-09 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1999-12-08 | 771 | 771 | 770 | 770 | 4,500 | 770 |
| 1999-12-07 | 770 | 770 | 770 | 770 | 500 | 770 |
| 1999-12-06 | 770 | 770 | 760 | 770 | 4,500 | 770 |
| 1999-12-03 | 790 | 790 | 770 | 770 | 4,500 | 770 |
| 1999-12-02 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1999-12-01 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1999-11-29 | 815 | 820 | 810 | 810 | 6,500 | 810 |
| 1999-11-26 | 835 | 835 | 830 | 835 | 3,500 | 835 |
| 1999-11-25 | 849 | 850 | 841 | 841 | 3,000 | 841 |
| 1999-11-24 | 860 | 860 | 850 | 850 | 7,000 | 850 |
| 1999-11-22 | 850 | 860 | 850 | 860 | 10,500 | 860 |
| 1999-11-19 | 801 | 815 | 801 | 815 | 4,000 | 815 |
| 1999-11-18 | 800 | 800 | 798 | 800 | 20,500 | 800 |
| 1999-11-17 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1999-11-16 | 810 | 815 | 800 | 800 | 35,500 | 800 |
| 1999-11-15 | 814 | 815 | 800 | 810 | 9,000 | 810 |
| 1999-11-12 | 820 | 820 | 814 | 814 | 9,000 | 814 |
| 1999-11-11 | 819 | 820 | 819 | 820 | 7,500 | 820 |
| 1999-11-10 | 815 | 820 | 815 | 818 | 9,500 | 818 |
| 1999-11-09 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1999-11-08 | 813 | 815 | 813 | 815 | 3,000 | 815 |
| 1999-11-05 | 815 | 816 | 812 | 815 | 10,000 | 815 |
| 1999-11-04 | 811 | 820 | 811 | 815 | 6,000 | 815 |
| 1999-11-02 | 810 | 812 | 810 | 811 | 10,000 | 811 |
| 1999-11-01 | 800 | 820 | 800 | 820 | 6,000 | 820 |
| 1999-10-29 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 1999-10-28 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 1999-10-27 | 777 | 777 | 770 | 770 | 2,000 | 770 |
| 1999-10-26 | 776 | 777 | 770 | 777 | 3,000 | 777 |
| 1999-10-25 | 775 | 776 | 775 | 776 | 5,000 | 776 |
| 1999-10-22 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1999-10-20 | 792 | 799 | 792 | 799 | 2,000 | 799 |
| 1999-10-18 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1999-10-15 | 800 | 800 | 800 | 800 | 3,500 | 800 |
| 1999-10-14 | 800 | 800 | 790 | 790 | 2,500 | 790 |
| 1999-10-13 | 805 | 810 | 800 | 800 | 10,500 | 800 |
| 1999-10-12 | 805 | 805 | 805 | 805 | 1,500 | 805 |
| 1999-10-08 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1999-10-07 | 795 | 805 | 795 | 805 | 1,500 | 805 |
| 1999-10-06 | 791 | 795 | 791 | 795 | 2,000 | 795 |
| 1999-10-05 | 790 | 790 | 790 | 790 | 6,500 | 790 |
| 1999-10-04 | 790 | 800 | 790 | 790 | 3,000 | 790 |
| 1999-10-01 | 800 | 800 | 780 | 790 | 8,500 | 790 |
| 1999-09-30 | 800 | 800 | 790 | 800 | 1,500 | 800 |
| 1999-09-29 | 800 | 800 | 800 | 800 | 500 | 800 |
| 1999-09-28 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 1999-09-27 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-09-24 | 950 | 950 | 850 | 850 | 6,500 | 850 |
| 1999-09-22 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 1999-09-21 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-09-20 | 980 | 980 | 950 | 950 | 4,500 | 950 |
| 1999-09-17 | 980 | 1,030 | 980 | 1,030 | 2,500 | 1,030 |
| 1999-09-16 | 980 | 980 | 980 | 980 | 3,500 | 980 |
| 1999-09-14 | 1,090 | 1,090 | 1,010 | 1,010 | 7,500 | 1,010 |
| 1999-09-13 | 1,090 | 1,090 | 1,010 | 1,090 | 9,000 | 1,090 |
| 1999-09-10 | 1,070 | 1,100 | 1,050 | 1,090 | 3,500 | 1,090 |
| 1999-09-09 | 1,130 | 1,130 | 1,050 | 1,070 | 15,500 | 1,070 |
| 1999-09-08 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1999-09-07 | 1,140 | 1,140 | 1,090 | 1,130 | 14,500 | 1,130 |
| 1999-09-06 | 1,190 | 1,190 | 1,050 | 1,100 | 17,500 | 1,100 |
| 1999-09-03 | 1,250 | 1,260 | 1,200 | 1,200 | 76,500 | 1,200 |
| 1999-09-02 | 1,120 | 1,250 | 1,100 | 1,240 | 186,000 | 1,240 |
| 1999-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 48,500 | 1,060 |
| 1999-08-31 | 1,000 | 1,050 | 960 | 960 | 41,000 | 960 |
| 1999-08-30 | 1,050 | 1,100 | 1,000 | 1,000 | 50,500 | 1,000 |
| 1999-08-27 | 919 | 1,000 | 919 | 1,000 | 24,500 | 1,000 |
| 1999-08-26 | 1,000 | 1,000 | 920 | 920 | 16,000 | 920 |
| 1999-08-25 | 1,080 | 1,110 | 940 | 1,000 | 54,000 | 1,000 |
| 1999-08-24 | 1,080 | 1,180 | 1,050 | 1,100 | 43,500 | 1,100 |
| 1999-08-23 | 901 | 1,000 | 900 | 1,000 | 22,000 | 1,000 |
| 1999-08-20 | 885 | 900 | 885 | 900 | 7,500 | 900 |
| 1999-08-19 | 880 | 885 | 875 | 885 | 3,000 | 885 |
| 1999-08-18 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1999-08-17 | 801 | 820 | 801 | 820 | 2,000 | 820 |
| 1999-08-16 | 740 | 751 | 740 | 750 | 5,000 | 750 |
| 1999-08-13 | 740 | 740 | 735 | 735 | 1,500 | 735 |
| 1999-08-12 | 740 | 750 | 740 | 740 | 7,000 | 740 |
| 1999-08-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-08-04 | 760 | 760 | 750 | 750 | 1,500 | 750 |
| 1999-08-03 | 750 | 750 | 750 | 750 | 500 | 750 |
| 1999-08-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-30 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1999-07-29 | 735 | 750 | 735 | 750 | 1,500 | 750 |
| 1999-07-28 | 741 | 741 | 735 | 735 | 3,500 | 735 |
| 1999-07-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-26 | 735 | 741 | 735 | 741 | 1,500 | 741 |
| 1999-07-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-07-16 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-07-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-09 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1999-07-07 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 1999-07-06 | 890 | 890 | 890 | 890 | 2,500 | 890 |
| 1999-07-05 | 890 | 890 | 890 | 890 | 1,500 | 890 |
| 1999-07-02 | 890 | 890 | 890 | 890 | 500 | 890 |
| 1999-07-01 | 900 | 900 | 890 | 890 | 2,500 | 890 |
| 1999-06-30 | 915 | 915 | 900 | 900 | 4,500 | 900 |
| 1999-06-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1999-06-25 | 916 | 920 | 910 | 920 | 5,500 | 920 |
| 1999-06-24 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 916.67 |
| 1999-06-23 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 891.67 |
| 1999-06-22 | 1,100 | 1,180 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1999-06-21 | 990 | 1,000 | 990 | 1,000 | 3,000 | 833.33 |
| 1999-06-18 | 980 | 980 | 980 | 980 | 3,500 | 816.67 |
| 1999-06-17 | 975 | 975 | 974 | 974 | 4,500 | 811.67 |
| 1999-06-16 | 975 | 975 | 975 | 975 | 4,000 | 812.50 |
| 1999-06-15 | 990 | 990 | 980 | 980 | 5,000 | 816.67 |
| 1999-06-14 | 990 | 990 | 990 | 990 | 2,500 | 825 |
| 1999-06-11 | 990 | 990 | 990 | 990 | 3,500 | 825 |
| 1999-06-10 | 990 | 990 | 990 | 990 | 4,000 | 825 |
| 1999-06-09 | 990 | 990 | 990 | 990 | 7,000 | 825 |
| 1999-06-08 | 990 | 990 | 990 | 990 | 8,000 | 825 |
| 1999-06-07 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1999-06-04 | 990 | 990 | 990 | 990 | 2,500 | 825 |
| 1999-06-03 | 990 | 990 | 990 | 990 | 6,500 | 825 |
| 1999-06-02 | 990 | 990 | 990 | 990 | 4,000 | 825 |
| 1999-05-28 | 990 | 990 | 980 | 980 | 2,000 | 816.67 |
| 1999-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1999-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1999-05-24 | 1,000 | 1,000 | 980 | 980 | 2,000 | 816.67 |
| 1999-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 833.33 |
| 1999-05-14 | 1,100 | 1,100 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1999-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 908.33 |
| 1999-05-12 | 1,030 | 1,080 | 1,030 | 1,080 | 3,000 | 900 |
| 1999-05-11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 858.33 |
| 1999-05-10 | 1,050 | 1,120 | 1,040 | 1,040 | 30,500 | 866.67 |
| 1999-05-07 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1999-05-06 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 | 841.67 |
| 1999-04-30 | 1,030 | 1,040 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1999-04-28 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1999-04-19 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1999-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1999-04-14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1999-04-13 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1999-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1999-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1999-04-08 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1999-04-07 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 866.67 |
| 1999-04-06 | 950 | 950 | 945 | 950 | 22,000 | 791.67 |
| 1999-04-05 | 760 | 850 | 760 | 850 | 5,000 | 708.33 |
| 1999-04-02 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1999-04-01 | 720 | 720 | 720 | 720 | 4,000 | 600 |
| 1999-03-31 | 725 | 725 | 720 | 720 | 2,000 | 600 |
| 1999-03-29 | 691 | 691 | 690 | 690 | 3,000 | 575 |
| 1999-03-26 | 690 | 690 | 680 | 690 | 4,000 | 575 |
| 1999-03-25 | 720 | 720 | 680 | 680 | 5,000 | 566.67 |
| 1999-03-23 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1999-03-19 | 700 | 710 | 700 | 710 | 2,000 | 591.67 |
| 1999-03-18 | 721 | 721 | 710 | 710 | 2,000 | 591.67 |
| 1999-03-17 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1999-03-12 | 700 | 720 | 700 | 720 | 6,000 | 600 |
| 1999-03-04 | 713 | 713 | 713 | 713 | 1,000 | 594.17 |
| 1999-03-03 | 700 | 703 | 700 | 703 | 2,000 | 585.83 |
| 1999-03-02 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1999-03-01 | 705 | 705 | 705 | 705 | 1,000 | 587.50 |
| 1999-02-26 | 700 | 701 | 700 | 701 | 2,000 | 584.17 |
| 1999-02-25 | 720 | 720 | 700 | 700 | 4,000 | 583.33 |
| 1999-02-24 | 749 | 749 | 700 | 700 | 7,000 | 583.33 |
| 1999-02-23 | 706 | 751 | 705 | 751 | 13,000 | 625.83 |
| 1999-02-22 | 591 | 651 | 591 | 651 | 18,000 | 542.50 |
| 1999-02-19 | 543 | 556 | 543 | 551 | 6,000 | 459.17 |
| 1999-02-18 | 510 | 530 | 510 | 526 | 10,000 | 438.33 |
| 1999-02-17 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1999-02-16 | 490 | 490 | 480 | 480 | 5,000 | 400 |
| 1999-02-15 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 1999-02-12 | 490 | 490 | 487 | 487 | 2,000 | 405.83 |
| 1999-02-10 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 1999-02-08 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1999-02-05 | 501 | 501 | 501 | 501 | 1,000 | 417.50 |
| 1999-02-03 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 1999-02-02 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 1999-02-01 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1999-01-29 | 501 | 501 | 500 | 500 | 2,000 | 416.67 |
| 1999-01-28 | 480 | 505 | 480 | 500 | 14,000 | 416.67 |
| 1999-01-27 | 480 | 480 | 480 | 480 | 2,000 | 400 |
| 1999-01-25 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 1999-01-14 | 480 | 481 | 480 | 481 | 4,000 | 400.83 |
| 1999-01-05 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
