6149 (株)小田原エンジニアリング の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-12-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-12-25 | 484 | 485 | 465 | 465 | 6,500 | 465 |
| 2000-12-22 | 484 | 484 | 484 | 484 | 500 | 484 |
| 2000-12-21 | 490 | 500 | 480 | 480 | 3,500 | 480 |
| 2000-12-20 | 500 | 500 | 495 | 495 | 1,500 | 495 |
| 2000-12-19 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2000-12-18 | 520 | 520 | 505 | 515 | 14,500 | 515 |
| 2000-12-15 | 520 | 520 | 500 | 500 | 4,500 | 500 |
| 2000-12-14 | 540 | 540 | 520 | 520 | 5,500 | 520 |
| 2000-12-13 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2000-12-12 | 540 | 540 | 540 | 540 | 1,500 | 540 |
| 2000-12-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-12-08 | 540 | 540 | 540 | 540 | 2,500 | 540 |
| 2000-12-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-12-06 | 510 | 516 | 510 | 516 | 5,500 | 516 |
| 2000-12-05 | 555 | 555 | 555 | 555 | 2,500 | 555 |
| 2000-12-04 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2000-12-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-30 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2000-11-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-11-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-11-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-09 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2000-11-07 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-11-02 | 600 | 600 | 597 | 597 | 6,000 | 597 |
| 2000-10-25 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-10-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-10-16 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2000-10-13 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-10-10 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2000-10-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-04 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2000-10-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-09-29 | 632 | 632 | 632 | 632 | 500 | 632 |
| 2000-09-27 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2000-09-26 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2000-09-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-09-21 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2000-09-20 | 610 | 610 | 610 | 610 | 7,500 | 610 |
| 2000-09-19 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2000-09-18 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2000-09-14 | 610 | 630 | 610 | 630 | 3,500 | 630 |
| 2000-09-13 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2000-09-12 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2000-09-11 | 616 | 616 | 616 | 616 | 500 | 616 |
| 2000-09-08 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2000-09-07 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2000-09-06 | 670 | 670 | 670 | 670 | 1,500 | 670 |
| 2000-09-05 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2000-09-04 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2000-09-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-08-31 | 680 | 680 | 679 | 679 | 1,500 | 679 |
| 2000-08-30 | 666 | 680 | 666 | 680 | 1,500 | 680 |
| 2000-08-29 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-08-28 | 666 | 666 | 666 | 666 | 500 | 666 |
| 2000-08-25 | 666 | 666 | 666 | 666 | 500 | 666 |
| 2000-08-24 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2000-08-23 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2000-08-22 | 651 | 651 | 651 | 651 | 500 | 651 |
| 2000-08-21 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2000-08-18 | 660 | 700 | 660 | 700 | 1,000 | 700 |
| 2000-08-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-08 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2000-08-03 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2000-08-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-08-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-07-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-07-21 | 702 | 702 | 700 | 700 | 4,000 | 700 |
| 2000-07-19 | 717 | 717 | 700 | 700 | 3,000 | 700 |
| 2000-07-18 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2000-07-17 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2000-07-12 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2000-07-11 | 700 | 700 | 700 | 700 | 6,500 | 700 |
| 2000-07-10 | 702 | 702 | 702 | 702 | 1,500 | 702 |
| 2000-07-07 | 740 | 740 | 700 | 700 | 11,000 | 700 |
| 2000-07-06 | 720 | 730 | 720 | 730 | 3,500 | 730 |
| 2000-07-05 | 730 | 730 | 720 | 720 | 3,500 | 720 |
| 2000-07-04 | 710 | 740 | 710 | 740 | 5,000 | 740 |
| 2000-07-03 | 720 | 730 | 720 | 720 | 3,000 | 720 |
| 2000-06-30 | 700 | 730 | 700 | 730 | 5,000 | 730 |
| 2000-06-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-06-28 | 720 | 720 | 700 | 700 | 13,000 | 700 |
| 2000-06-27 | 729 | 730 | 720 | 720 | 8,500 | 720 |
| 2000-06-26 | 730 | 730 | 720 | 730 | 26,000 | 730 |
| 2000-06-23 | 720 | 720 | 709 | 720 | 13,500 | 720 |
| 2000-06-22 | 675 | 690 | 675 | 690 | 10,000 | 690 |
| 2000-06-21 | 632 | 655 | 632 | 655 | 5,000 | 655 |
| 2000-06-20 | 620 | 631 | 620 | 630 | 9,000 | 630 |
| 2000-06-19 | 620 | 620 | 615 | 615 | 7,500 | 615 |
| 2000-06-15 | 620 | 630 | 610 | 610 | 4,500 | 610 |
| 2000-06-14 | 601 | 620 | 600 | 620 | 6,000 | 620 |
| 2000-06-13 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2000-06-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-06-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-06-01 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2000-05-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-05-25 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2000-05-24 | 600 | 600 | 590 | 600 | 2,500 | 600 |
| 2000-05-23 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2000-05-19 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2000-05-17 | 600 | 615 | 600 | 615 | 3,500 | 615 |
| 2000-05-16 | 600 | 605 | 600 | 600 | 14,000 | 600 |
| 2000-05-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-05-12 | 590 | 590 | 590 | 590 | 1,500 | 590 |
| 2000-05-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-05-09 | 600 | 601 | 590 | 590 | 7,000 | 590 |
| 2000-05-08 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-05-02 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2000-05-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-04-28 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2000-04-27 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2000-04-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-04-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-04-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-04-21 | 610 | 610 | 600 | 600 | 1,000 | 600 |
| 2000-04-20 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-04-19 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2000-04-18 | 611 | 630 | 611 | 630 | 2,000 | 630 |
| 2000-04-17 | 630 | 640 | 611 | 611 | 7,000 | 611 |
| 2000-04-14 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2000-04-11 | 681 | 710 | 681 | 710 | 3,000 | 710 |
| 2000-04-10 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2000-04-07 | 700 | 700 | 680 | 680 | 3,500 | 680 |
| 2000-04-05 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2000-04-04 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2000-04-03 | 697 | 700 | 697 | 697 | 2,500 | 697 |
| 2000-03-30 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2000-03-29 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2000-03-28 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 2000-03-27 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2000-03-24 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-03-23 | 720 | 720 | 661 | 661 | 12,000 | 661 |
| 2000-03-22 | 740 | 740 | 730 | 730 | 1,500 | 730 |
| 2000-03-21 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2000-03-17 | 748 | 748 | 730 | 730 | 3,000 | 730 |
| 2000-03-15 | 720 | 720 | 702 | 702 | 2,000 | 702 |
| 2000-03-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-03-13 | 750 | 750 | 740 | 740 | 2,500 | 740 |
| 2000-03-10 | 737 | 737 | 737 | 737 | 500 | 737 |
| 2000-03-09 | 700 | 737 | 700 | 737 | 2,500 | 737 |
| 2000-03-08 | 700 | 700 | 700 | 700 | 2,500 | 700 |
| 2000-03-07 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2000-03-06 | 693 | 747 | 692 | 747 | 3,000 | 747 |
| 2000-03-03 | 688 | 688 | 685 | 685 | 5,000 | 685 |
| 2000-03-02 | 700 | 700 | 685 | 685 | 3,000 | 685 |
| 2000-03-01 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2000-02-28 | 682 | 710 | 682 | 700 | 2,500 | 700 |
| 2000-02-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-23 | 730 | 730 | 719 | 719 | 3,500 | 719 |
| 2000-02-22 | 722 | 725 | 680 | 680 | 7,500 | 680 |
| 2000-02-21 | 695 | 780 | 695 | 720 | 28,000 | 720 |
| 2000-02-18 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2000-02-17 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-02-15 | 685 | 685 | 685 | 685 | 1,500 | 685 |
| 2000-02-14 | 685 | 685 | 680 | 685 | 1,500 | 685 |
| 2000-02-10 | 700 | 700 | 688 | 688 | 2,500 | 688 |
| 2000-02-09 | 700 | 700 | 700 | 700 | 6,500 | 700 |
| 2000-02-08 | 699 | 699 | 699 | 699 | 500 | 699 |
| 2000-02-07 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2000-02-04 | 735 | 735 | 700 | 700 | 4,500 | 700 |
| 2000-02-03 | 735 | 735 | 735 | 735 | 4,500 | 735 |
| 2000-02-02 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 2000-02-01 | 749 | 750 | 749 | 750 | 2,500 | 750 |
| 2000-01-31 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-01-28 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 2000-01-27 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-01-26 | 760 | 770 | 760 | 770 | 1,000 | 770 |
| 2000-01-25 | 775 | 780 | 775 | 780 | 6,000 | 780 |
| 2000-01-24 | 769 | 775 | 769 | 770 | 4,000 | 770 |
| 2000-01-21 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 2000-01-20 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-01-19 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-01-18 | 740 | 750 | 740 | 750 | 9,000 | 750 |
| 2000-01-17 | 735 | 750 | 735 | 750 | 4,000 | 750 |
| 2000-01-14 | 740 | 749 | 740 | 749 | 2,000 | 749 |
| 2000-01-13 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2000-01-12 | 740 | 749 | 740 | 749 | 2,000 | 749 |
| 2000-01-11 | 735 | 749 | 735 | 749 | 1,500 | 749 |
| 2000-01-07 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2000-01-05 | 750 | 750 | 750 | 750 | 500 | 750 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株