6149 (株)小田原エンジニアリング の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 435 | 440 | 420 | 430 | 8,000 | 430 |
| 2003-12-26 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2003-12-25 | 450 | 450 | 440 | 440 | 4,500 | 440 |
| 2003-12-24 | 445 | 450 | 440 | 450 | 4,500 | 450 |
| 2003-12-22 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2003-12-19 | 455 | 455 | 450 | 450 | 1,000 | 450 |
| 2003-12-18 | 455 | 460 | 450 | 450 | 3,500 | 450 |
| 2003-12-17 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2003-12-16 | 450 | 455 | 450 | 455 | 8,500 | 455 |
| 2003-12-15 | 451 | 455 | 450 | 455 | 15,000 | 455 |
| 2003-12-12 | 450 | 452 | 449 | 449 | 10,500 | 449 |
| 2003-12-11 | 455 | 455 | 450 | 453 | 5,500 | 453 |
| 2003-12-10 | 455 | 455 | 453 | 453 | 1,000 | 453 |
| 2003-12-09 | 450 | 453 | 450 | 453 | 1,000 | 453 |
| 2003-12-08 | 455 | 455 | 445 | 450 | 16,000 | 450 |
| 2003-12-05 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2003-12-04 | 445 | 455 | 445 | 455 | 7,500 | 455 |
| 2003-12-03 | 450 | 455 | 450 | 450 | 1,500 | 450 |
| 2003-12-02 | 460 | 460 | 455 | 455 | 2,500 | 455 |
| 2003-11-28 | 435 | 460 | 435 | 445 | 6,000 | 445 |
| 2003-11-27 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-11-26 | 410 | 416 | 405 | 415 | 16,500 | 415 |
| 2003-11-25 | 405 | 417 | 405 | 415 | 5,000 | 415 |
| 2003-11-19 | 405 | 415 | 405 | 410 | 3,000 | 410 |
| 2003-11-18 | 420 | 425 | 415 | 415 | 3,000 | 415 |
| 2003-11-17 | 420 | 430 | 415 | 425 | 8,500 | 425 |
| 2003-11-14 | 425 | 430 | 425 | 425 | 11,000 | 425 |
| 2003-11-13 | 420 | 430 | 420 | 420 | 8,500 | 420 |
| 2003-11-12 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2003-11-11 | 425 | 430 | 420 | 430 | 9,500 | 430 |
| 2003-11-10 | 432 | 438 | 430 | 430 | 7,500 | 430 |
| 2003-11-05 | 430 | 432 | 430 | 432 | 2,000 | 432 |
| 2003-11-04 | 432 | 435 | 430 | 430 | 5,500 | 430 |
| 2003-10-31 | 432 | 432 | 432 | 432 | 500 | 432 |
| 2003-10-30 | 430 | 440 | 429 | 440 | 2,000 | 440 |
| 2003-10-29 | 435 | 445 | 430 | 432 | 7,500 | 432 |
| 2003-10-28 | 440 | 440 | 435 | 435 | 1,000 | 435 |
| 2003-10-23 | 435 | 435 | 425 | 430 | 4,500 | 430 |
| 2003-10-22 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2003-10-21 | 425 | 430 | 425 | 425 | 2,500 | 425 |
| 2003-10-20 | 430 | 440 | 428 | 435 | 13,500 | 435 |
| 2003-10-17 | 420 | 430 | 420 | 430 | 1,000 | 430 |
| 2003-10-16 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2003-10-15 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2003-10-14 | 420 | 430 | 420 | 430 | 5,500 | 430 |
| 2003-10-10 | 420 | 430 | 420 | 425 | 7,000 | 425 |
| 2003-10-09 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2003-10-08 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2003-10-06 | 420 | 440 | 420 | 440 | 2,500 | 440 |
| 2003-10-02 | 435 | 435 | 425 | 425 | 4,500 | 425 |
| 2003-10-01 | 440 | 440 | 435 | 435 | 4,500 | 435 |
| 2003-09-29 | 425 | 435 | 420 | 435 | 6,000 | 435 |
| 2003-09-26 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2003-09-25 | 430 | 440 | 430 | 430 | 1,500 | 430 |
| 2003-09-24 | 450 | 450 | 440 | 440 | 3,500 | 440 |
| 2003-09-22 | 443 | 443 | 443 | 443 | 500 | 443 |
| 2003-09-19 | 442 | 442 | 440 | 440 | 1,000 | 440 |
| 2003-09-18 | 455 | 455 | 438 | 440 | 39,000 | 440 |
| 2003-09-17 | 439 | 445 | 439 | 440 | 27,000 | 440 |
| 2003-09-16 | 445 | 447 | 435 | 440 | 6,000 | 440 |
| 2003-09-12 | 460 | 460 | 450 | 450 | 1,000 | 450 |
| 2003-09-11 | 459 | 460 | 450 | 450 | 7,000 | 450 |
| 2003-09-10 | 440 | 459 | 440 | 459 | 1,000 | 459 |
| 2003-09-09 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2003-09-04 | 415 | 420 | 415 | 420 | 1,000 | 420 |
| 2003-09-02 | 425 | 425 | 415 | 420 | 6,000 | 420 |
| 2003-08-29 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2003-08-28 | 410 | 420 | 410 | 420 | 1,000 | 420 |
| 2003-08-25 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 2003-08-22 | 420 | 420 | 415 | 420 | 4,000 | 420 |
| 2003-08-21 | 410 | 415 | 410 | 415 | 4,500 | 415 |
| 2003-08-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-08-19 | 415 | 415 | 410 | 410 | 3,500 | 410 |
| 2003-08-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-08-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-12 | 395 | 405 | 390 | 400 | 5,500 | 400 |
| 2003-08-11 | 405 | 405 | 395 | 400 | 4,500 | 400 |
| 2003-08-06 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2003-08-05 | 390 | 400 | 390 | 400 | 4,500 | 400 |
| 2003-08-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-01 | 395 | 400 | 395 | 400 | 1,500 | 400 |
| 2003-07-30 | 385 | 400 | 385 | 400 | 5,500 | 400 |
| 2003-07-29 | 385 | 395 | 375 | 390 | 3,000 | 390 |
| 2003-07-28 | 395 | 395 | 395 | 395 | 4,500 | 395 |
| 2003-07-23 | 395 | 400 | 395 | 400 | 1,500 | 400 |
| 2003-07-18 | 425 | 425 | 400 | 410 | 4,000 | 410 |
| 2003-07-17 | 440 | 445 | 425 | 430 | 7,000 | 430 |
| 2003-07-16 | 420 | 445 | 420 | 445 | 8,500 | 445 |
| 2003-07-15 | 430 | 440 | 425 | 430 | 7,000 | 430 |
| 2003-07-14 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2003-07-11 | 415 | 425 | 410 | 425 | 10,000 | 425 |
| 2003-07-10 | 395 | 415 | 390 | 415 | 13,500 | 415 |
| 2003-07-09 | 385 | 390 | 385 | 390 | 1,000 | 390 |
| 2003-07-08 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2003-07-07 | 385 | 390 | 385 | 390 | 1,000 | 390 |
| 2003-07-04 | 375 | 380 | 375 | 375 | 3,500 | 375 |
| 2003-07-03 | 370 | 370 | 365 | 370 | 2,000 | 370 |
| 2003-07-02 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2003-07-01 | 350 | 360 | 350 | 360 | 1,000 | 360 |
| 2003-06-30 | 365 | 365 | 360 | 360 | 3,500 | 360 |
| 2003-06-24 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2003-06-17 | 336 | 360 | 336 | 359 | 4,000 | 359 |
| 2003-06-16 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2003-06-11 | 340 | 345 | 340 | 345 | 1,000 | 345 |
| 2003-06-06 | 335 | 350 | 335 | 350 | 4,000 | 350 |
| 2003-06-05 | 340 | 340 | 335 | 337 | 2,000 | 337 |
| 2003-06-03 | 340 | 345 | 340 | 345 | 1,500 | 345 |
| 2003-05-28 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2003-05-27 | 330 | 331 | 330 | 330 | 2,000 | 330 |
| 2003-05-26 | 325 | 330 | 325 | 330 | 1,000 | 330 |
| 2003-05-22 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2003-05-21 | 330 | 339 | 330 | 330 | 3,500 | 330 |
| 2003-05-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-05-15 | 337 | 337 | 337 | 337 | 1,500 | 337 |
| 2003-05-13 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2003-05-08 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2003-05-07 | 332 | 332 | 332 | 332 | 500 | 332 |
| 2003-05-06 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2003-05-01 | 355 | 355 | 335 | 335 | 2,500 | 335 |
| 2003-04-28 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-25 | 354 | 355 | 350 | 355 | 5,500 | 355 |
| 2003-04-21 | 359 | 359 | 359 | 359 | 3,500 | 359 |
| 2003-04-18 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2003-04-17 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2003-04-16 | 350 | 350 | 340 | 340 | 14,500 | 340 |
| 2003-04-15 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2003-04-14 | 340 | 340 | 340 | 340 | 7,500 | 340 |
| 2003-04-11 | 330 | 340 | 330 | 340 | 1,000 | 340 |
| 2003-04-10 | 330 | 330 | 330 | 330 | 5,500 | 330 |
| 2003-04-09 | 320 | 330 | 320 | 330 | 5,500 | 330 |
| 2003-04-08 | 320 | 325 | 315 | 320 | 11,500 | 320 |
| 2003-04-04 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2003-03-28 | 285 | 300 | 285 | 300 | 2,000 | 300 |
| 2003-03-27 | 290 | 295 | 290 | 295 | 6,500 | 295 |
| 2003-03-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-03-25 | 300 | 320 | 295 | 295 | 7,000 | 295 |
| 2003-03-24 | 280 | 300 | 280 | 300 | 10,000 | 300 |
| 2003-03-20 | 300 | 300 | 290 | 290 | 1,000 | 290 |
| 2003-03-18 | 290 | 300 | 290 | 300 | 1,000 | 300 |
| 2003-03-14 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2003-03-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-03-11 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 2003-03-10 | 325 | 326 | 320 | 320 | 2,500 | 320 |
| 2003-03-03 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2003-02-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-02-27 | 330 | 330 | 330 | 330 | 6,500 | 330 |
| 2003-02-26 | 340 | 340 | 325 | 325 | 5,500 | 325 |
| 2003-02-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-21 | 315 | 320 | 315 | 320 | 3,500 | 320 |
| 2003-02-20 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2003-02-19 | 320 | 325 | 315 | 320 | 8,000 | 320 |
| 2003-02-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-02-17 | 330 | 330 | 320 | 330 | 4,000 | 330 |
| 2003-02-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-02-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-02-10 | 330 | 330 | 330 | 330 | 2,500 | 330 |
| 2003-02-07 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2003-02-06 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2003-02-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-03 | 327 | 327 | 325 | 327 | 1,000 | 327 |
| 2003-01-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-01-27 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2003-01-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-01-20 | 300 | 320 | 300 | 320 | 5,000 | 320 |
| 2003-01-17 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2003-01-16 | 310 | 310 | 309 | 310 | 7,000 | 310 |
| 2003-01-15 | 305 | 305 | 295 | 300 | 8,000 | 300 |
| 2003-01-14 | 305 | 305 | 303 | 305 | 4,000 | 305 |
| 2003-01-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-08 | 310 | 325 | 310 | 310 | 7,500 | 310 |
| 2003-01-07 | 322 | 325 | 315 | 320 | 4,500 | 320 |
| 2003-01-06 | 322 | 322 | 320 | 322 | 3,500 | 322 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
