6149 (株)小田原エンジニアリング の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-26 | 315 | 325 | 315 | 325 | 2,500 | 325 |
| 2002-12-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-12-24 | 315 | 315 | 300 | 310 | 3,000 | 310 |
| 2002-12-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-12-18 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2002-12-17 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2002-12-16 | 325 | 325 | 325 | 325 | 6,500 | 325 |
| 2002-12-13 | 325 | 325 | 325 | 325 | 1,500 | 325 |
| 2002-12-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-12-11 | 330 | 330 | 330 | 330 | 4,500 | 330 |
| 2002-12-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-12-06 | 350 | 351 | 335 | 335 | 21,500 | 335 |
| 2002-12-04 | 345 | 345 | 340 | 345 | 2,500 | 345 |
| 2002-12-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-02 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2002-11-29 | 340 | 340 | 335 | 340 | 3,000 | 340 |
| 2002-11-28 | 340 | 340 | 335 | 340 | 4,500 | 340 |
| 2002-11-27 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2002-11-26 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-25 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2002-11-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-11-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-20 | 330 | 335 | 330 | 335 | 2,500 | 335 |
| 2002-11-19 | 350 | 350 | 340 | 345 | 6,000 | 345 |
| 2002-11-18 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2002-11-15 | 350 | 350 | 350 | 350 | 2,500 | 350 |
| 2002-11-13 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2002-11-12 | 350 | 350 | 350 | 350 | 3,500 | 350 |
| 2002-11-11 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2002-11-08 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2002-11-07 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 2002-11-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-11-05 | 360 | 370 | 360 | 370 | 2,500 | 370 |
| 2002-10-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-29 | 370 | 370 | 355 | 360 | 4,000 | 360 |
| 2002-10-28 | 380 | 390 | 375 | 375 | 5,000 | 375 |
| 2002-10-25 | 380 | 390 | 380 | 390 | 1,500 | 390 |
| 2002-10-24 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 2002-10-23 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2002-10-21 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2002-10-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-08 | 350 | 360 | 350 | 360 | 1,000 | 360 |
| 2002-10-07 | 355 | 365 | 355 | 360 | 3,000 | 360 |
| 2002-10-03 | 360 | 370 | 360 | 370 | 1,000 | 370 |
| 2002-10-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-30 | 375 | 377 | 375 | 377 | 1,500 | 377 |
| 2002-09-20 | 375 | 375 | 360 | 370 | 4,500 | 370 |
| 2002-09-19 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2002-09-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-09-13 | 380 | 385 | 380 | 380 | 4,000 | 380 |
| 2002-09-11 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2002-09-06 | 389 | 389 | 384 | 384 | 3,000 | 384 |
| 2002-09-05 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2002-09-04 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2002-09-03 | 400 | 420 | 400 | 420 | 2,500 | 420 |
| 2002-09-02 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2002-08-29 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2002-08-28 | 430 | 430 | 420 | 420 | 7,500 | 420 |
| 2002-08-27 | 425 | 440 | 420 | 440 | 6,000 | 440 |
| 2002-08-26 | 410 | 440 | 410 | 430 | 6,000 | 430 |
| 2002-08-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-19 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-08-16 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2002-08-08 | 420 | 420 | 410 | 420 | 3,000 | 420 |
| 2002-08-06 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 2002-08-05 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 2002-07-31 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2002-07-29 | 450 | 450 | 445 | 445 | 1,500 | 445 |
| 2002-07-26 | 470 | 470 | 455 | 465 | 7,000 | 465 |
| 2002-07-25 | 450 | 470 | 450 | 465 | 3,000 | 465 |
| 2002-07-24 | 445 | 445 | 445 | 445 | 1,500 | 445 |
| 2002-07-23 | 440 | 455 | 440 | 455 | 2,000 | 455 |
| 2002-07-22 | 455 | 457 | 450 | 450 | 1,500 | 450 |
| 2002-07-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-07-16 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2002-07-15 | 440 | 450 | 440 | 450 | 2,500 | 450 |
| 2002-07-08 | 460 | 470 | 440 | 440 | 7,000 | 440 |
| 2002-07-05 | 460 | 470 | 460 | 460 | 1,000 | 460 |
| 2002-07-04 | 465 | 470 | 460 | 470 | 1,500 | 470 |
| 2002-07-03 | 485 | 485 | 465 | 480 | 2,000 | 480 |
| 2002-07-02 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2002-07-01 | 470 | 471 | 470 | 470 | 1,000 | 470 |
| 2002-06-28 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2002-06-26 | 460 | 475 | 460 | 475 | 2,000 | 475 |
| 2002-06-25 | 475 | 475 | 460 | 475 | 3,000 | 475 |
| 2002-06-21 | 470 | 490 | 470 | 470 | 3,000 | 470 |
| 2002-06-19 | 470 | 475 | 460 | 470 | 2,500 | 470 |
| 2002-06-18 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-06-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-07 | 480 | 490 | 480 | 490 | 1,500 | 490 |
| 2002-06-06 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2002-06-05 | 480 | 495 | 480 | 490 | 4,000 | 490 |
| 2002-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-29 | 490 | 495 | 480 | 490 | 3,000 | 490 |
| 2002-05-28 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-05-21 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2002-05-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-17 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 2002-05-16 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2002-05-15 | 490 | 510 | 490 | 490 | 7,500 | 490 |
| 2002-05-14 | 510 | 510 | 500 | 510 | 2,500 | 510 |
| 2002-05-13 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2002-05-08 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2002-05-07 | 515 | 515 | 510 | 510 | 1,500 | 510 |
| 2002-05-02 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2002-05-01 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2002-04-26 | 500 | 500 | 490 | 500 | 1,000 | 500 |
| 2002-04-25 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-04-24 | 495 | 500 | 495 | 495 | 4,500 | 495 |
| 2002-04-23 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-04-22 | 470 | 490 | 470 | 490 | 1,500 | 490 |
| 2002-04-19 | 503 | 503 | 490 | 490 | 2,500 | 490 |
| 2002-04-18 | 510 | 510 | 503 | 510 | 1,000 | 510 |
| 2002-04-12 | 505 | 505 | 500 | 505 | 7,500 | 505 |
| 2002-04-11 | 500 | 505 | 500 | 505 | 9,000 | 505 |
| 2002-04-10 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2002-04-05 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-04-04 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-03-27 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2002-03-26 | 500 | 505 | 500 | 505 | 1,000 | 505 |
| 2002-03-20 | 515 | 515 | 502 | 510 | 2,000 | 510 |
| 2002-03-19 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-03-18 | 490 | 510 | 489 | 510 | 7,000 | 510 |
| 2002-03-15 | 470 | 490 | 470 | 485 | 4,000 | 485 |
| 2002-03-12 | 470 | 480 | 470 | 480 | 1,500 | 480 |
| 2002-03-11 | 470 | 480 | 470 | 475 | 4,000 | 475 |
| 2002-03-08 | 470 | 480 | 470 | 480 | 1,500 | 480 |
| 2002-03-07 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2002-03-05 | 480 | 480 | 466 | 466 | 2,500 | 466 |
| 2002-03-04 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-02-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-02-27 | 465 | 475 | 465 | 465 | 3,000 | 465 |
| 2002-02-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-02-25 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-02-22 | 430 | 460 | 425 | 430 | 2,000 | 430 |
| 2002-02-19 | 426 | 440 | 425 | 425 | 2,000 | 425 |
| 2002-02-15 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2002-02-14 | 450 | 455 | 430 | 440 | 5,500 | 440 |
| 2002-02-13 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 2002-02-12 | 450 | 450 | 445 | 445 | 1,000 | 445 |
| 2002-02-08 | 445 | 445 | 444 | 445 | 2,000 | 445 |
| 2002-02-07 | 445 | 447 | 445 | 445 | 1,000 | 445 |
| 2002-01-29 | 430 | 450 | 430 | 430 | 2,500 | 430 |
| 2002-01-25 | 450 | 455 | 440 | 450 | 5,500 | 450 |
| 2002-01-21 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2002-01-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-01-04 | 440 | 440 | 435 | 440 | 2,000 | 440 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
