6149 (株)小田原エンジニアリング の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 845 | 855 | 845 | 855 | 2,000 | 855 |
| 2004-12-29 | 836 | 840 | 834 | 840 | 6,500 | 840 |
| 2004-12-28 | 835 | 840 | 835 | 840 | 1,500 | 840 |
| 2004-12-27 | 844 | 845 | 834 | 835 | 11,000 | 835 |
| 2004-12-24 | 842 | 855 | 842 | 855 | 17,000 | 855 |
| 2004-12-22 | 820 | 845 | 820 | 840 | 24,500 | 840 |
| 2004-12-21 | 820 | 822 | 811 | 815 | 10,500 | 815 |
| 2004-12-20 | 840 | 840 | 820 | 820 | 19,000 | 820 |
| 2004-12-17 | 854 | 855 | 828 | 830 | 13,500 | 830 |
| 2004-12-16 | 880 | 880 | 855 | 855 | 2,500 | 855 |
| 2004-12-15 | 860 | 880 | 860 | 880 | 4,500 | 880 |
| 2004-12-14 | 850 | 880 | 850 | 880 | 22,500 | 880 |
| 2004-12-13 | 850 | 865 | 850 | 855 | 21,000 | 855 |
| 2004-12-10 | 860 | 860 | 850 | 855 | 6,500 | 855 |
| 2004-12-09 | 830 | 860 | 825 | 850 | 19,000 | 850 |
| 2004-12-08 | 850 | 851 | 840 | 840 | 11,500 | 840 |
| 2004-12-07 | 890 | 890 | 850 | 855 | 8,000 | 855 |
| 2004-12-06 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 2004-12-03 | 900 | 900 | 889 | 890 | 6,000 | 890 |
| 2004-12-02 | 901 | 901 | 900 | 900 | 7,000 | 900 |
| 2004-12-01 | 905 | 906 | 900 | 900 | 10,500 | 900 |
| 2004-11-30 | 899 | 900 | 897 | 900 | 3,500 | 900 |
| 2004-11-29 | 900 | 900 | 900 | 900 | 2,500 | 900 |
| 2004-11-26 | 894 | 895 | 894 | 895 | 2,000 | 895 |
| 2004-11-25 | 906 | 906 | 905 | 905 | 2,000 | 905 |
| 2004-11-24 | 929 | 929 | 904 | 905 | 9,000 | 905 |
| 2004-11-22 | 920 | 935 | 900 | 910 | 6,500 | 910 |
| 2004-11-19 | 951 | 951 | 935 | 935 | 1,000 | 935 |
| 2004-11-18 | 974 | 974 | 946 | 946 | 14,500 | 946 |
| 2004-11-17 | 986 | 987 | 950 | 970 | 12,000 | 970 |
| 2004-11-16 | 965 | 999 | 965 | 995 | 16,000 | 995 |
| 2004-11-15 | 910 | 959 | 910 | 959 | 10,000 | 959 |
| 2004-11-12 | 900 | 906 | 900 | 905 | 6,500 | 905 |
| 2004-11-11 | 901 | 902 | 895 | 899 | 5,500 | 899 |
| 2004-11-10 | 865 | 895 | 865 | 895 | 11,000 | 895 |
| 2004-11-09 | 866 | 867 | 860 | 865 | 4,000 | 865 |
| 2004-11-08 | 865 | 866 | 865 | 866 | 3,000 | 866 |
| 2004-11-05 | 879 | 890 | 879 | 880 | 4,000 | 880 |
| 2004-11-04 | 890 | 890 | 880 | 880 | 6,500 | 880 |
| 2004-11-02 | 870 | 890 | 865 | 890 | 4,000 | 890 |
| 2004-11-01 | 829 | 865 | 825 | 865 | 12,500 | 865 |
| 2004-10-29 | 880 | 880 | 825 | 830 | 14,500 | 830 |
| 2004-10-28 | 925 | 925 | 880 | 890 | 37,000 | 890 |
| 2004-10-27 | 925 | 925 | 925 | 925 | 7,000 | 925 |
| 2004-10-26 | 940 | 940 | 920 | 925 | 9,500 | 925 |
| 2004-10-25 | 965 | 970 | 950 | 951 | 5,500 | 951 |
| 2004-10-22 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 2004-10-21 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2004-10-20 | 969 | 970 | 969 | 969 | 2,500 | 969 |
| 2004-10-19 | 980 | 980 | 965 | 965 | 5,000 | 965 |
| 2004-10-18 | 990 | 991 | 980 | 980 | 4,000 | 980 |
| 2004-10-15 | 970 | 1,010 | 965 | 990 | 41,500 | 990 |
| 2004-10-14 | 991 | 999 | 970 | 980 | 17,000 | 980 |
| 2004-10-13 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2004-10-12 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-10-08 | 1,040 | 1,050 | 1,020 | 1,040 | 5,000 | 1,040 |
| 2004-10-06 | 1,080 | 1,080 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2004-10-05 | 1,100 | 1,100 | 1,070 | 1,080 | 7,500 | 1,080 |
| 2004-10-04 | 1,070 | 1,120 | 1,070 | 1,100 | 14,000 | 1,100 |
| 2004-10-01 | 1,070 | 1,070 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2004-09-30 | 1,050 | 1,060 | 1,040 | 1,060 | 6,500 | 1,060 |
| 2004-09-29 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 2004-09-28 | 1,000 | 1,030 | 1,000 | 1,030 | 7,500 | 1,030 |
| 2004-09-27 | 1,020 | 1,030 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2004-09-24 | 1,030 | 1,040 | 1,010 | 1,040 | 8,000 | 1,040 |
| 2004-09-22 | 1,060 | 1,070 | 1,040 | 1,040 | 4,500 | 1,040 |
| 2004-09-21 | 1,070 | 1,070 | 1,040 | 1,040 | 6,500 | 1,040 |
| 2004-09-17 | 1,070 | 1,070 | 1,070 | 1,070 | 6,500 | 1,070 |
| 2004-09-16 | 1,070 | 1,080 | 1,070 | 1,070 | 3,500 | 1,070 |
| 2004-09-15 | 1,100 | 1,100 | 1,070 | 1,080 | 7,000 | 1,080 |
| 2004-09-14 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2004-09-13 | 1,100 | 1,120 | 1,060 | 1,100 | 11,000 | 1,100 |
| 2004-09-10 | 1,120 | 1,120 | 1,070 | 1,120 | 13,500 | 1,120 |
| 2004-09-09 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-09-08 | 1,160 | 1,160 | 1,130 | 1,140 | 6,000 | 1,140 |
| 2004-09-07 | 1,140 | 1,160 | 1,130 | 1,150 | 7,500 | 1,150 |
| 2004-09-06 | 1,170 | 1,180 | 1,150 | 1,150 | 19,000 | 1,150 |
| 2004-09-03 | 1,110 | 1,180 | 1,100 | 1,150 | 15,500 | 1,150 |
| 2004-09-02 | 1,150 | 1,150 | 1,100 | 1,110 | 13,000 | 1,110 |
| 2004-09-01 | 1,160 | 1,180 | 1,150 | 1,150 | 13,500 | 1,150 |
| 2004-08-31 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2004-08-30 | 1,190 | 1,210 | 1,170 | 1,200 | 25,000 | 1,200 |
| 2004-08-27 | 1,180 | 1,190 | 1,150 | 1,190 | 4,000 | 1,190 |
| 2004-08-26 | 1,200 | 1,210 | 1,200 | 1,200 | 21,500 | 1,200 |
| 2004-08-25 | 1,200 | 1,230 | 1,200 | 1,230 | 4,500 | 1,230 |
| 2004-08-24 | 1,220 | 1,240 | 1,160 | 1,230 | 29,500 | 1,230 |
| 2004-08-23 | 1,180 | 1,220 | 1,160 | 1,220 | 17,000 | 1,220 |
| 2004-08-20 | 1,160 | 1,200 | 1,130 | 1,200 | 23,500 | 1,200 |
| 2004-08-19 | 1,120 | 1,170 | 1,100 | 1,170 | 26,500 | 1,170 |
| 2004-08-18 | 1,150 | 1,150 | 1,090 | 1,110 | 16,500 | 1,110 |
| 2004-08-17 | 1,210 | 1,210 | 1,170 | 1,180 | 7,000 | 1,180 |
| 2004-08-16 | 1,200 | 1,210 | 1,170 | 1,200 | 11,500 | 1,200 |
| 2004-08-13 | 1,220 | 1,220 | 1,180 | 1,190 | 4,000 | 1,190 |
| 2004-08-12 | 1,230 | 1,260 | 1,220 | 1,220 | 23,000 | 1,220 |
| 2004-08-11 | 1,230 | 1,240 | 1,200 | 1,230 | 21,000 | 1,230 |
| 2004-08-10 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 1,220 |
| 2004-08-09 | 1,200 | 1,210 | 1,110 | 1,200 | 24,500 | 1,200 |
| 2004-08-06 | 1,300 | 1,310 | 1,240 | 1,250 | 39,500 | 1,250 |
| 2004-08-05 | 1,240 | 1,320 | 1,240 | 1,310 | 161,500 | 1,310 |
| 2004-08-04 | 1,120 | 1,230 | 1,120 | 1,220 | 48,500 | 1,220 |
| 2004-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2004-07-30 | 1,060 | 1,100 | 1,060 | 1,090 | 6,500 | 1,090 |
| 2004-07-29 | 1,100 | 1,110 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2004-07-28 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 | 1,120 |
| 2004-07-27 | 1,090 | 1,100 | 1,070 | 1,100 | 3,500 | 1,100 |
| 2004-07-26 | 1,140 | 1,150 | 1,100 | 1,100 | 9,500 | 1,100 |
| 2004-07-23 | 1,090 | 1,150 | 1,070 | 1,150 | 8,500 | 1,150 |
| 2004-07-22 | 1,080 | 1,100 | 1,060 | 1,080 | 15,500 | 1,080 |
| 2004-07-21 | 1,050 | 1,100 | 1,050 | 1,100 | 13,500 | 1,100 |
| 2004-07-20 | 1,100 | 1,100 | 1,040 | 1,050 | 38,500 | 1,050 |
| 2004-07-16 | 1,140 | 1,140 | 1,110 | 1,110 | 24,000 | 1,110 |
| 2004-07-15 | 1,200 | 1,200 | 1,100 | 1,150 | 11,500 | 1,150 |
| 2004-07-14 | 1,230 | 1,230 | 1,210 | 1,210 | 9,500 | 1,210 |
| 2004-07-13 | 1,230 | 1,240 | 1,210 | 1,230 | 9,000 | 1,230 |
| 2004-07-12 | 1,230 | 1,260 | 1,230 | 1,230 | 33,500 | 1,230 |
| 2004-07-09 | 1,210 | 1,210 | 1,200 | 1,210 | 3,500 | 1,210 |
| 2004-07-08 | 1,240 | 1,250 | 1,210 | 1,210 | 8,000 | 1,210 |
| 2004-07-07 | 1,200 | 1,230 | 1,180 | 1,220 | 27,500 | 1,220 |
| 2004-07-06 | 1,300 | 1,300 | 1,240 | 1,240 | 25,000 | 1,240 |
| 2004-07-05 | 1,330 | 1,340 | 1,300 | 1,310 | 65,500 | 1,310 |
| 2004-07-02 | 1,300 | 1,340 | 1,280 | 1,330 | 108,000 | 1,330 |
| 2004-07-01 | 1,240 | 1,360 | 1,230 | 1,300 | 194,000 | 1,300 |
| 2004-06-30 | 1,200 | 1,220 | 1,170 | 1,200 | 33,500 | 1,200 |
| 2004-06-29 | 1,230 | 1,240 | 1,180 | 1,200 | 39,000 | 1,200 |
| 2004-06-28 | 1,210 | 1,270 | 1,210 | 1,230 | 23,000 | 1,230 |
| 2004-06-25 | 1,220 | 1,230 | 1,210 | 1,220 | 24,000 | 1,220 |
| 2004-06-24 | 1,210 | 1,220 | 1,200 | 1,220 | 9,500 | 1,220 |
| 2004-06-23 | 1,280 | 1,280 | 1,160 | 1,250 | 29,500 | 1,250 |
| 2004-06-22 | 1,290 | 1,310 | 1,250 | 1,280 | 93,000 | 1,280 |
| 2004-06-21 | 1,260 | 1,300 | 1,220 | 1,290 | 64,500 | 1,290 |
| 2004-06-18 | 1,250 | 1,330 | 1,240 | 1,260 | 221,000 | 1,260 |
| 2004-06-17 | 1,150 | 1,300 | 1,150 | 1,240 | 463,000 | 1,240 |
| 2004-06-16 | 1,040 | 1,150 | 1,040 | 1,150 | 206,500 | 1,150 |
| 2004-06-15 | 1,040 | 1,050 | 1,010 | 1,040 | 7,000 | 1,040 |
| 2004-06-14 | 1,040 | 1,050 | 1,020 | 1,040 | 9,500 | 1,040 |
| 2004-06-11 | 1,050 | 1,060 | 1,030 | 1,040 | 13,000 | 1,040 |
| 2004-06-10 | 1,020 | 1,050 | 1,000 | 1,040 | 18,500 | 1,040 |
| 2004-06-09 | 1,060 | 1,060 | 1,020 | 1,020 | 9,500 | 1,020 |
| 2004-06-08 | 1,100 | 1,110 | 1,050 | 1,060 | 25,000 | 1,060 |
| 2004-06-07 | 1,020 | 1,110 | 1,010 | 1,090 | 65,000 | 1,090 |
| 2004-06-04 | 1,060 | 1,080 | 1,000 | 1,020 | 23,000 | 1,020 |
| 2004-06-03 | 1,090 | 1,130 | 1,050 | 1,050 | 70,500 | 1,050 |
| 2004-06-02 | 1,010 | 1,090 | 990 | 1,090 | 249,000 | 1,090 |
| 2004-06-01 | 935 | 1,020 | 935 | 1,000 | 65,000 | 1,000 |
| 2004-05-31 | 895 | 925 | 895 | 920 | 11,500 | 920 |
| 2004-05-28 | 855 | 895 | 855 | 895 | 10,000 | 895 |
| 2004-05-27 | 835 | 835 | 820 | 835 | 2,500 | 835 |
| 2004-05-26 | 815 | 854 | 813 | 850 | 6,000 | 850 |
| 2004-05-25 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2004-05-24 | 808 | 810 | 808 | 810 | 4,000 | 810 |
| 2004-05-21 | 829 | 830 | 815 | 815 | 1,500 | 815 |
| 2004-05-20 | 830 | 830 | 820 | 830 | 2,000 | 830 |
| 2004-05-19 | 840 | 840 | 830 | 840 | 8,000 | 840 |
| 2004-05-18 | 830 | 840 | 825 | 830 | 6,000 | 830 |
| 2004-05-17 | 820 | 855 | 820 | 825 | 18,500 | 825 |
| 2004-05-14 | 836 | 850 | 810 | 810 | 5,500 | 810 |
| 2004-05-13 | 835 | 845 | 835 | 840 | 4,500 | 840 |
| 2004-05-12 | 810 | 855 | 810 | 845 | 6,000 | 845 |
| 2004-05-11 | 735 | 800 | 735 | 800 | 6,000 | 800 |
| 2004-05-10 | 877 | 877 | 731 | 735 | 39,500 | 735 |
| 2004-05-07 | 900 | 900 | 876 | 885 | 15,500 | 885 |
| 2004-05-06 | 960 | 970 | 885 | 900 | 19,000 | 900 |
| 2004-04-30 | 991 | 1,000 | 970 | 980 | 8,000 | 980 |
| 2004-04-28 | 1,010 | 1,010 | 996 | 1,000 | 7,000 | 1,000 |
| 2004-04-27 | 1,020 | 1,020 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2004-04-26 | 1,040 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2004-04-23 | 1,000 | 1,060 | 1,000 | 1,060 | 21,000 | 1,060 |
| 2004-04-22 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-04-21 | 998 | 1,000 | 980 | 1,000 | 17,500 | 1,000 |
| 2004-04-20 | 1,000 | 1,010 | 998 | 1,010 | 12,000 | 1,010 |
| 2004-04-19 | 1,050 | 1,050 | 980 | 990 | 12,000 | 990 |
| 2004-04-16 | 1,040 | 1,050 | 1,000 | 1,030 | 20,500 | 1,030 |
| 2004-04-15 | 1,140 | 1,150 | 960 | 1,060 | 63,500 | 1,060 |
| 2004-04-14 | 1,100 | 1,180 | 1,090 | 1,150 | 78,500 | 1,150 |
| 2004-04-13 | 1,090 | 1,160 | 1,080 | 1,110 | 46,500 | 1,110 |
| 2004-04-12 | 1,060 | 1,080 | 1,050 | 1,080 | 41,000 | 1,080 |
| 2004-04-09 | 1,010 | 1,090 | 980 | 1,070 | 80,000 | 1,070 |
| 2004-04-08 | 960 | 1,030 | 960 | 1,020 | 74,000 | 1,020 |
| 2004-04-07 | 915 | 970 | 900 | 960 | 35,000 | 960 |
| 2004-04-06 | 940 | 950 | 920 | 925 | 33,000 | 925 |
| 2004-04-05 | 961 | 990 | 935 | 940 | 35,000 | 940 |
| 2004-04-02 | 855 | 960 | 815 | 935 | 63,000 | 935 |
| 2004-04-01 | 880 | 895 | 855 | 860 | 15,000 | 860 |
| 2004-03-31 | 980 | 1,030 | 830 | 900 | 47,000 | 900 |
| 2004-03-30 | 892 | 980 | 892 | 980 | 114,000 | 980 |
| 2004-03-29 | 728 | 845 | 728 | 840 | 61,500 | 840 |
| 2004-03-26 | 715 | 730 | 715 | 720 | 7,500 | 720 |
| 2004-03-25 | 685 | 705 | 685 | 705 | 5,000 | 705 |
| 2004-03-24 | 639 | 680 | 639 | 680 | 34,000 | 680 |
| 2004-03-23 | 680 | 680 | 670 | 670 | 6,500 | 670 |
| 2004-03-22 | 700 | 700 | 700 | 700 | 3,500 | 700 |
| 2004-03-19 | 689 | 720 | 650 | 720 | 24,500 | 720 |
| 2004-03-18 | 729 | 730 | 725 | 725 | 12,500 | 725 |
| 2004-03-17 | 661 | 730 | 661 | 730 | 23,500 | 730 |
| 2004-03-16 | 657 | 665 | 650 | 660 | 5,500 | 660 |
| 2004-03-12 | 655 | 655 | 650 | 650 | 1,500 | 650 |
| 2004-03-11 | 640 | 650 | 640 | 650 | 3,500 | 650 |
| 2004-03-10 | 650 | 650 | 630 | 645 | 6,000 | 645 |
| 2004-03-09 | 620 | 650 | 620 | 645 | 4,000 | 645 |
| 2004-03-08 | 640 | 640 | 605 | 605 | 3,000 | 605 |
| 2004-03-05 | 614 | 635 | 614 | 635 | 4,000 | 635 |
| 2004-03-04 | 645 | 645 | 615 | 615 | 2,000 | 615 |
| 2004-03-03 | 645 | 654 | 640 | 654 | 11,000 | 654 |
| 2004-03-02 | 615 | 641 | 615 | 641 | 8,000 | 641 |
| 2004-03-01 | 610 | 615 | 610 | 610 | 1,500 | 610 |
| 2004-02-27 | 590 | 610 | 590 | 610 | 2,500 | 610 |
| 2004-02-26 | 585 | 601 | 580 | 585 | 4,000 | 585 |
| 2004-02-25 | 645 | 645 | 600 | 600 | 4,000 | 600 |
| 2004-02-24 | 695 | 695 | 645 | 645 | 14,500 | 645 |
| 2004-02-23 | 635 | 690 | 635 | 690 | 41,500 | 690 |
| 2004-02-20 | 565 | 610 | 560 | 610 | 28,500 | 610 |
| 2004-02-19 | 551 | 565 | 551 | 560 | 3,000 | 560 |
| 2004-02-18 | 551 | 556 | 551 | 555 | 1,500 | 555 |
| 2004-02-17 | 551 | 556 | 551 | 556 | 1,500 | 556 |
| 2004-02-16 | 565 | 565 | 556 | 556 | 1,500 | 556 |
| 2004-02-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-02-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-02-10 | 565 | 570 | 560 | 560 | 4,000 | 560 |
| 2004-02-09 | 560 | 570 | 560 | 565 | 4,000 | 565 |
| 2004-02-06 | 555 | 565 | 555 | 565 | 3,500 | 565 |
| 2004-02-05 | 555 | 565 | 555 | 565 | 1,500 | 565 |
| 2004-02-04 | 575 | 575 | 560 | 560 | 1,000 | 560 |
| 2004-02-03 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2004-02-02 | 565 | 570 | 565 | 570 | 1,000 | 570 |
| 2004-01-30 | 580 | 580 | 565 | 570 | 2,000 | 570 |
| 2004-01-29 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2004-01-28 | 580 | 590 | 580 | 580 | 2,500 | 580 |
| 2004-01-27 | 580 | 585 | 580 | 585 | 1,500 | 585 |
| 2004-01-26 | 585 | 590 | 580 | 585 | 3,500 | 585 |
| 2004-01-23 | 580 | 585 | 580 | 585 | 3,500 | 585 |
| 2004-01-22 | 580 | 580 | 570 | 580 | 4,500 | 580 |
| 2004-01-21 | 585 | 585 | 560 | 565 | 7,000 | 565 |
| 2004-01-20 | 580 | 585 | 580 | 580 | 2,000 | 580 |
| 2004-01-19 | 570 | 585 | 570 | 585 | 7,500 | 585 |
| 2004-01-16 | 570 | 580 | 570 | 575 | 5,000 | 575 |
| 2004-01-15 | 580 | 580 | 575 | 575 | 1,500 | 575 |
| 2004-01-14 | 555 | 580 | 550 | 575 | 6,500 | 575 |
| 2004-01-13 | 515 | 550 | 515 | 550 | 9,000 | 550 |
| 2004-01-09 | 510 | 525 | 510 | 520 | 6,500 | 520 |
| 2004-01-08 | 510 | 510 | 505 | 505 | 1,500 | 505 |
| 2004-01-07 | 500 | 505 | 500 | 505 | 11,500 | 505 |
| 2004-01-06 | 455 | 495 | 455 | 490 | 9,000 | 490 |
| 2004-01-05 | 435 | 455 | 435 | 449 | 4,000 | 449 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
