6149 (株)小田原エンジニアリング の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-27 | 450 | 455 | 445 | 450 | 2,500 | 450 |
| 2001-12-25 | 470 | 470 | 460 | 470 | 5,500 | 470 |
| 2001-12-21 | 475 | 475 | 470 | 470 | 1,500 | 470 |
| 2001-12-20 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 2001-12-19 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2001-12-18 | 475 | 480 | 473 | 473 | 3,500 | 473 |
| 2001-12-17 | 470 | 473 | 470 | 470 | 4,000 | 470 |
| 2001-12-13 | 465 | 480 | 460 | 470 | 3,500 | 470 |
| 2001-12-12 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2001-12-11 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2001-12-10 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2001-12-06 | 475 | 485 | 475 | 485 | 1,000 | 485 |
| 2001-12-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-12-04 | 465 | 470 | 465 | 470 | 1,000 | 470 |
| 2001-12-03 | 465 | 470 | 465 | 470 | 1,000 | 470 |
| 2001-11-30 | 485 | 485 | 480 | 480 | 1,000 | 480 |
| 2001-11-28 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2001-11-27 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2001-11-22 | 470 | 480 | 470 | 470 | 6,500 | 470 |
| 2001-11-21 | 465 | 479 | 465 | 470 | 2,000 | 470 |
| 2001-11-20 | 475 | 480 | 470 | 470 | 3,500 | 470 |
| 2001-11-19 | 480 | 480 | 480 | 480 | 3,500 | 480 |
| 2001-11-16 | 450 | 480 | 450 | 480 | 2,000 | 480 |
| 2001-11-15 | 490 | 490 | 480 | 480 | 1,000 | 480 |
| 2001-11-14 | 485 | 485 | 485 | 485 | 1,500 | 485 |
| 2001-11-13 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2001-11-12 | 495 | 495 | 485 | 490 | 2,000 | 490 |
| 2001-11-09 | 490 | 495 | 490 | 490 | 2,000 | 490 |
| 2001-11-08 | 490 | 495 | 490 | 490 | 2,500 | 490 |
| 2001-11-07 | 486 | 495 | 486 | 495 | 2,000 | 495 |
| 2001-11-06 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2001-11-02 | 485 | 500 | 485 | 500 | 1,000 | 500 |
| 2001-10-31 | 495 | 500 | 490 | 490 | 1,500 | 490 |
| 2001-10-30 | 490 | 495 | 490 | 495 | 1,000 | 495 |
| 2001-10-26 | 510 | 520 | 490 | 490 | 3,000 | 490 |
| 2001-10-25 | 499 | 510 | 499 | 500 | 4,500 | 500 |
| 2001-10-24 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2001-10-22 | 490 | 500 | 490 | 500 | 1,000 | 500 |
| 2001-10-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-10-17 | 500 | 505 | 495 | 505 | 3,500 | 505 |
| 2001-10-12 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2001-10-10 | 525 | 525 | 505 | 505 | 2,000 | 505 |
| 2001-10-05 | 510 | 515 | 510 | 510 | 2,500 | 510 |
| 2001-10-02 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2001-10-01 | 515 | 515 | 510 | 515 | 4,500 | 515 |
| 2001-09-28 | 500 | 510 | 480 | 510 | 3,000 | 510 |
| 2001-09-27 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2001-09-25 | 475 | 480 | 475 | 480 | 3,500 | 480 |
| 2001-09-21 | 460 | 470 | 450 | 470 | 2,000 | 470 |
| 2001-09-20 | 495 | 495 | 485 | 485 | 1,000 | 485 |
| 2001-09-19 | 460 | 500 | 450 | 500 | 22,500 | 500 |
| 2001-09-18 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2001-09-17 | 500 | 505 | 480 | 490 | 8,500 | 490 |
| 2001-09-13 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2001-09-12 | 535 | 560 | 500 | 540 | 3,000 | 540 |
| 2001-09-11 | 584 | 584 | 580 | 580 | 1,000 | 580 |
| 2001-09-10 | 585 | 595 | 585 | 595 | 1,000 | 595 |
| 2001-09-07 | 600 | 605 | 595 | 595 | 2,000 | 595 |
| 2001-09-06 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-09-05 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2001-09-03 | 590 | 600 | 590 | 600 | 2,500 | 600 |
| 2001-08-31 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2001-08-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-08-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-08-27 | 640 | 640 | 640 | 640 | 2,500 | 640 |
| 2001-08-24 | 615 | 660 | 610 | 640 | 10,000 | 640 |
| 2001-08-22 | 615 | 615 | 610 | 610 | 1,000 | 610 |
| 2001-08-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-20 | 640 | 640 | 635 | 635 | 1,000 | 635 |
| 2001-08-17 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2001-08-16 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2001-08-13 | 670 | 670 | 646 | 646 | 2,500 | 646 |
| 2001-08-10 | 655 | 665 | 645 | 650 | 12,000 | 650 |
| 2001-08-09 | 645 | 655 | 645 | 655 | 4,500 | 655 |
| 2001-08-07 | 680 | 685 | 655 | 655 | 13,000 | 655 |
| 2001-08-06 | 685 | 685 | 685 | 685 | 1,500 | 685 |
| 2001-08-03 | 630 | 685 | 625 | 685 | 5,000 | 685 |
| 2001-08-02 | 615 | 625 | 615 | 625 | 1,500 | 625 |
| 2001-08-01 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2001-07-31 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2001-07-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-07-27 | 590 | 600 | 590 | 600 | 1,000 | 600 |
| 2001-07-26 | 620 | 620 | 595 | 595 | 10,500 | 595 |
| 2001-07-25 | 615 | 625 | 615 | 620 | 2,000 | 620 |
| 2001-07-24 | 605 | 620 | 605 | 620 | 5,500 | 620 |
| 2001-07-23 | 625 | 625 | 615 | 615 | 1,500 | 615 |
| 2001-07-18 | 635 | 635 | 605 | 625 | 4,000 | 625 |
| 2001-07-17 | 660 | 660 | 620 | 625 | 8,500 | 625 |
| 2001-07-16 | 655 | 670 | 650 | 670 | 2,000 | 670 |
| 2001-07-12 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2001-07-11 | 685 | 695 | 675 | 675 | 15,000 | 675 |
| 2001-07-10 | 685 | 695 | 685 | 690 | 5,000 | 690 |
| 2001-07-09 | 690 | 693 | 675 | 685 | 10,500 | 685 |
| 2001-07-06 | 695 | 700 | 695 | 700 | 7,500 | 700 |
| 2001-07-05 | 695 | 700 | 695 | 700 | 5,500 | 700 |
| 2001-07-04 | 750 | 750 | 700 | 700 | 17,000 | 700 |
| 2001-07-03 | 735 | 745 | 735 | 745 | 3,500 | 745 |
| 2001-07-02 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 2001-06-29 | 755 | 755 | 730 | 745 | 20,500 | 745 |
| 2001-06-28 | 770 | 775 | 745 | 750 | 16,000 | 750 |
| 2001-06-27 | 729 | 760 | 715 | 750 | 14,500 | 750 |
| 2001-06-26 | 680 | 720 | 680 | 720 | 26,000 | 720 |
| 2001-06-25 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2001-06-22 | 665 | 670 | 665 | 670 | 6,500 | 670 |
| 2001-06-21 | 700 | 700 | 660 | 670 | 6,500 | 670 |
| 2001-06-20 | 610 | 655 | 600 | 640 | 4,500 | 640 |
| 2001-06-19 | 600 | 605 | 600 | 600 | 11,500 | 600 |
| 2001-06-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-06-14 | 600 | 610 | 600 | 610 | 1,000 | 610 |
| 2001-06-13 | 610 | 615 | 610 | 615 | 1,500 | 615 |
| 2001-06-12 | 610 | 610 | 605 | 605 | 9,000 | 605 |
| 2001-06-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-08 | 620 | 620 | 600 | 620 | 6,500 | 620 |
| 2001-06-07 | 605 | 610 | 605 | 605 | 4,500 | 605 |
| 2001-06-05 | 615 | 615 | 610 | 610 | 2,500 | 610 |
| 2001-06-04 | 620 | 620 | 610 | 615 | 4,000 | 615 |
| 2001-06-01 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 2001-05-30 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2001-05-29 | 620 | 620 | 615 | 615 | 7,500 | 615 |
| 2001-05-28 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2001-05-25 | 645 | 645 | 620 | 620 | 1,500 | 620 |
| 2001-05-24 | 620 | 640 | 620 | 640 | 1,000 | 640 |
| 2001-05-23 | 630 | 640 | 630 | 640 | 1,000 | 640 |
| 2001-05-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-18 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2001-05-17 | 640 | 640 | 615 | 640 | 6,500 | 640 |
| 2001-05-16 | 670 | 695 | 615 | 640 | 8,000 | 640 |
| 2001-05-14 | 690 | 695 | 675 | 675 | 1,500 | 675 |
| 2001-05-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-05-09 | 690 | 700 | 655 | 670 | 12,500 | 670 |
| 2001-05-08 | 700 | 715 | 695 | 700 | 13,500 | 700 |
| 2001-05-07 | 640 | 715 | 640 | 700 | 28,500 | 700 |
| 2001-05-02 | 570 | 655 | 570 | 655 | 31,000 | 655 |
| 2001-05-01 | 535 | 580 | 525 | 565 | 21,000 | 565 |
| 2001-04-27 | 524 | 530 | 520 | 525 | 10,000 | 525 |
| 2001-04-26 | 520 | 520 | 520 | 520 | 20,000 | 520 |
| 2001-04-25 | 530 | 530 | 520 | 525 | 2,500 | 525 |
| 2001-04-24 | 520 | 525 | 520 | 525 | 20,500 | 525 |
| 2001-04-23 | 525 | 530 | 520 | 520 | 14,000 | 520 |
| 2001-04-20 | 535 | 545 | 525 | 525 | 12,000 | 525 |
| 2001-04-19 | 540 | 555 | 540 | 555 | 1,500 | 555 |
| 2001-04-18 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2001-04-17 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2001-04-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-04-12 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2001-04-09 | 530 | 540 | 530 | 530 | 6,000 | 530 |
| 2001-04-05 | 542 | 542 | 536 | 540 | 2,000 | 540 |
| 2001-04-04 | 535 | 540 | 535 | 540 | 1,000 | 540 |
| 2001-04-03 | 530 | 535 | 530 | 535 | 1,000 | 535 |
| 2001-04-02 | 540 | 540 | 540 | 540 | 4,500 | 540 |
| 2001-03-30 | 542 | 542 | 540 | 540 | 3,500 | 540 |
| 2001-03-29 | 545 | 545 | 540 | 540 | 7,500 | 540 |
| 2001-03-28 | 560 | 560 | 530 | 545 | 8,000 | 545 |
| 2001-03-27 | 545 | 580 | 545 | 560 | 25,000 | 560 |
| 2001-03-26 | 535 | 540 | 535 | 535 | 9,500 | 535 |
| 2001-03-23 | 525 | 525 | 525 | 525 | 1,500 | 525 |
| 2001-03-22 | 540 | 540 | 510 | 510 | 4,500 | 510 |
| 2001-03-21 | 530 | 530 | 530 | 530 | 2,500 | 530 |
| 2001-03-15 | 545 | 545 | 525 | 530 | 2,000 | 530 |
| 2001-03-14 | 555 | 570 | 530 | 530 | 3,500 | 530 |
| 2001-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-03-09 | 620 | 620 | 600 | 600 | 1,500 | 600 |
| 2001-03-07 | 605 | 605 | 600 | 600 | 4,500 | 600 |
| 2001-03-06 | 600 | 604 | 580 | 600 | 9,500 | 600 |
| 2001-03-05 | 600 | 600 | 570 | 600 | 10,000 | 600 |
| 2001-03-02 | 540 | 580 | 525 | 575 | 15,000 | 575 |
| 2001-02-28 | 565 | 565 | 540 | 550 | 7,000 | 550 |
| 2001-02-27 | 560 | 580 | 555 | 564 | 4,000 | 564 |
| 2001-02-26 | 550 | 570 | 550 | 560 | 4,500 | 560 |
| 2001-02-23 | 520 | 560 | 520 | 560 | 1,000 | 560 |
| 2001-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-02-16 | 525 | 550 | 500 | 550 | 5,500 | 550 |
| 2001-02-15 | 500 | 525 | 500 | 525 | 2,000 | 525 |
| 2001-02-14 | 535 | 535 | 505 | 505 | 2,000 | 505 |
| 2001-02-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-02-07 | 520 | 520 | 515 | 515 | 1,500 | 515 |
| 2001-02-06 | 516 | 520 | 515 | 520 | 1,500 | 520 |
| 2001-02-02 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-02-01 | 515 | 515 | 515 | 515 | 1,500 | 515 |
| 2001-01-31 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2001-01-30 | 485 | 500 | 485 | 500 | 1,500 | 500 |
| 2001-01-29 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2001-01-26 | 490 | 500 | 480 | 480 | 9,000 | 480 |
| 2001-01-25 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2001-01-22 | 490 | 490 | 475 | 490 | 2,000 | 490 |
| 2001-01-19 | 475 | 500 | 470 | 485 | 6,500 | 485 |
| 2001-01-18 | 485 | 490 | 475 | 475 | 2,500 | 475 |
| 2001-01-17 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2001-01-15 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2001-01-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-01-11 | 480 | 480 | 460 | 460 | 1,500 | 460 |
| 2001-01-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-01-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株