6149 (株)小田原エンジニアリング の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,439 | 1,451 | 1,430 | 1,435 | 23,500 | 1,435 |
| 2005-12-29 | 1,450 | 1,451 | 1,419 | 1,430 | 53,000 | 1,430 |
| 2005-12-28 | 1,390 | 1,485 | 1,390 | 1,450 | 230,000 | 1,450 |
| 2005-12-27 | 1,262 | 1,399 | 1,260 | 1,385 | 223,500 | 1,385 |
| 2005-12-26 | 1,194 | 1,245 | 1,190 | 1,240 | 142,500 | 1,240 |
| 2005-12-22 | 1,190 | 1,195 | 1,165 | 1,167 | 10,500 | 1,167 |
| 2005-12-21 | 1,158 | 1,184 | 1,157 | 1,184 | 25,500 | 1,184 |
| 2005-12-20 | 1,189 | 1,190 | 1,165 | 1,180 | 14,500 | 1,180 |
| 2005-12-19 | 1,185 | 1,190 | 1,180 | 1,190 | 15,500 | 1,190 |
| 2005-12-16 | 1,190 | 1,191 | 1,185 | 1,190 | 11,000 | 1,190 |
| 2005-12-15 | 1,200 | 1,200 | 1,185 | 1,190 | 8,500 | 1,190 |
| 2005-12-14 | 1,210 | 1,210 | 1,195 | 1,200 | 7,500 | 1,200 |
| 2005-12-13 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-12-12 | 1,204 | 1,210 | 1,202 | 1,210 | 12,500 | 1,210 |
| 2005-12-09 | 1,219 | 1,220 | 1,202 | 1,210 | 12,000 | 1,210 |
| 2005-12-08 | 1,220 | 1,225 | 1,200 | 1,220 | 13,000 | 1,220 |
| 2005-12-07 | 1,195 | 1,220 | 1,195 | 1,220 | 46,000 | 1,220 |
| 2005-12-06 | 1,199 | 1,200 | 1,191 | 1,191 | 15,500 | 1,191 |
| 2005-12-05 | 1,200 | 1,201 | 1,194 | 1,200 | 27,500 | 1,200 |
| 2005-12-02 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 2005-12-01 | 1,170 | 1,202 | 1,170 | 1,180 | 25,500 | 1,180 |
| 2005-11-30 | 1,149 | 1,165 | 1,149 | 1,165 | 17,000 | 1,165 |
| 2005-11-29 | 1,142 | 1,151 | 1,142 | 1,150 | 18,500 | 1,150 |
| 2005-11-28 | 1,150 | 1,150 | 1,138 | 1,138 | 19,500 | 1,138 |
| 2005-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2005-11-24 | 1,165 | 1,170 | 1,149 | 1,150 | 18,500 | 1,150 |
| 2005-11-22 | 1,160 | 1,161 | 1,160 | 1,160 | 22,500 | 1,160 |
| 2005-11-21 | 1,150 | 1,162 | 1,150 | 1,160 | 12,500 | 1,160 |
| 2005-11-18 | 1,137 | 1,150 | 1,137 | 1,140 | 7,000 | 1,140 |
| 2005-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2005-11-16 | 1,135 | 1,145 | 1,135 | 1,145 | 6,500 | 1,145 |
| 2005-11-14 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 1,135 |
| 2005-11-11 | 1,179 | 1,180 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2005-11-10 | 1,186 | 1,186 | 1,180 | 1,180 | 2,500 | 1,180 |
| 2005-11-09 | 1,180 | 1,193 | 1,180 | 1,188 | 7,000 | 1,188 |
| 2005-11-08 | 1,191 | 1,192 | 1,175 | 1,180 | 13,000 | 1,180 |
| 2005-11-07 | 1,165 | 1,191 | 1,165 | 1,190 | 4,000 | 1,190 |
| 2005-11-04 | 1,199 | 1,200 | 1,135 | 1,160 | 18,000 | 1,160 |
| 2005-11-01 | 1,195 | 1,205 | 1,195 | 1,200 | 12,500 | 1,200 |
| 2005-10-31 | 1,200 | 1,210 | 1,200 | 1,205 | 4,000 | 1,205 |
| 2005-10-28 | 1,210 | 1,210 | 1,190 | 1,191 | 9,000 | 1,191 |
| 2005-10-27 | 1,240 | 1,242 | 1,211 | 1,211 | 17,500 | 1,211 |
| 2005-10-26 | 1,240 | 1,242 | 1,229 | 1,240 | 13,000 | 1,240 |
| 2005-10-25 | 1,205 | 1,245 | 1,205 | 1,240 | 16,500 | 1,240 |
| 2005-10-24 | 1,212 | 1,212 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2005-10-21 | 1,224 | 1,225 | 1,200 | 1,210 | 12,000 | 1,210 |
| 2005-10-20 | 1,192 | 1,235 | 1,190 | 1,230 | 26,000 | 1,230 |
| 2005-10-19 | 1,180 | 1,182 | 1,171 | 1,175 | 12,500 | 1,175 |
| 2005-10-18 | 1,181 | 1,195 | 1,179 | 1,195 | 7,000 | 1,195 |
| 2005-10-17 | 1,195 | 1,196 | 1,179 | 1,181 | 11,000 | 1,181 |
| 2005-10-14 | 1,198 | 1,199 | 1,190 | 1,195 | 3,500 | 1,195 |
| 2005-10-13 | 1,227 | 1,228 | 1,179 | 1,180 | 16,500 | 1,180 |
| 2005-10-12 | 1,185 | 1,270 | 1,165 | 1,250 | 81,000 | 1,250 |
| 2005-10-11 | 1,149 | 1,170 | 1,149 | 1,165 | 15,500 | 1,165 |
| 2005-10-07 | 1,140 | 1,150 | 1,132 | 1,140 | 7,500 | 1,140 |
| 2005-10-06 | 1,145 | 1,157 | 1,145 | 1,155 | 2,500 | 1,155 |
| 2005-10-05 | 1,155 | 1,161 | 1,139 | 1,160 | 9,500 | 1,160 |
| 2005-10-04 | 1,130 | 1,155 | 1,129 | 1,151 | 11,500 | 1,151 |
| 2005-10-03 | 1,130 | 1,131 | 1,117 | 1,125 | 12,500 | 1,125 |
| 2005-09-30 | 1,167 | 1,170 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2005-09-29 | 1,175 | 1,175 | 1,130 | 1,156 | 31,000 | 1,156 |
| 2005-09-28 | 1,175 | 1,180 | 1,150 | 1,180 | 7,500 | 1,180 |
| 2005-09-27 | 1,190 | 1,209 | 1,150 | 1,184 | 29,500 | 1,184 |
| 2005-09-26 | 1,160 | 1,200 | 1,149 | 1,200 | 26,000 | 1,200 |
| 2005-09-22 | 1,120 | 1,148 | 1,120 | 1,148 | 19,000 | 1,148 |
| 2005-09-21 | 1,110 | 1,150 | 1,082 | 1,120 | 58,500 | 1,120 |
| 2005-09-20 | 1,170 | 1,190 | 1,052 | 1,110 | 222,000 | 1,110 |
| 2005-09-16 | 1,219 | 1,220 | 1,170 | 1,199 | 27,000 | 1,199 |
| 2005-09-15 | 1,249 | 1,252 | 1,201 | 1,220 | 115,500 | 1,220 |
| 2005-09-14 | 1,018 | 1,275 | 1,018 | 1,270 | 229,000 | 1,270 |
| 2005-09-13 | 1,013 | 1,019 | 1,001 | 1,009 | 29,500 | 1,009 |
| 2005-09-12 | 960 | 1,035 | 955 | 1,000 | 157,500 | 1,000 |
| 2005-09-09 | 936 | 937 | 935 | 936 | 2,500 | 936 |
| 2005-09-08 | 925 | 926 | 924 | 926 | 4,500 | 926 |
| 2005-09-06 | 927 | 930 | 927 | 930 | 2,000 | 930 |
| 2005-09-05 | 929 | 940 | 905 | 925 | 30,500 | 925 |
| 2005-09-02 | 926 | 926 | 920 | 925 | 5,000 | 925 |
| 2005-09-01 | 930 | 932 | 925 | 925 | 18,500 | 925 |
| 2005-08-31 | 930 | 931 | 919 | 930 | 5,500 | 930 |
| 2005-08-30 | 934 | 960 | 920 | 920 | 18,500 | 920 |
| 2005-08-29 | 901 | 904 | 895 | 895 | 6,500 | 895 |
| 2005-08-26 | 919 | 920 | 894 | 900 | 34,000 | 900 |
| 2005-08-25 | 925 | 926 | 910 | 920 | 29,000 | 920 |
| 2005-08-24 | 960 | 960 | 921 | 925 | 31,000 | 925 |
| 2005-08-23 | 968 | 975 | 949 | 963 | 26,500 | 963 |
| 2005-08-22 | 901 | 991 | 901 | 960 | 50,000 | 960 |
| 2005-08-19 | 874 | 890 | 870 | 890 | 9,000 | 890 |
| 2005-08-18 | 874 | 891 | 874 | 890 | 3,000 | 890 |
| 2005-08-17 | 875 | 877 | 875 | 875 | 7,000 | 875 |
| 2005-08-16 | 885 | 886 | 880 | 880 | 5,500 | 880 |
| 2005-08-15 | 890 | 891 | 890 | 891 | 1,000 | 891 |
| 2005-08-12 | 885 | 885 | 885 | 885 | 500 | 885 |
| 2005-08-11 | 889 | 895 | 889 | 894 | 7,500 | 894 |
| 2005-08-10 | 869 | 885 | 869 | 885 | 4,500 | 885 |
| 2005-08-09 | 871 | 876 | 865 | 870 | 3,000 | 870 |
| 2005-08-08 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-08-05 | 885 | 886 | 885 | 886 | 1,500 | 886 |
| 2005-08-03 | 884 | 900 | 884 | 900 | 8,500 | 900 |
| 2005-07-29 | 880 | 894 | 863 | 894 | 5,000 | 894 |
| 2005-07-28 | 870 | 883 | 870 | 880 | 5,000 | 880 |
| 2005-07-27 | 869 | 875 | 869 | 870 | 2,000 | 870 |
| 2005-07-26 | 870 | 873 | 870 | 870 | 5,500 | 870 |
| 2005-07-25 | 868 | 868 | 865 | 865 | 1,000 | 865 |
| 2005-07-22 | 865 | 870 | 860 | 860 | 7,500 | 860 |
| 2005-07-21 | 884 | 884 | 880 | 880 | 1,000 | 880 |
| 2005-07-20 | 881 | 881 | 880 | 880 | 1,000 | 880 |
| 2005-07-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-07-15 | 885 | 895 | 880 | 880 | 2,500 | 880 |
| 2005-07-14 | 863 | 870 | 863 | 870 | 2,500 | 870 |
| 2005-07-12 | 867 | 867 | 860 | 863 | 5,000 | 863 |
| 2005-07-11 | 860 | 871 | 860 | 871 | 7,000 | 871 |
| 2005-07-08 | 890 | 890 | 880 | 885 | 11,000 | 885 |
| 2005-07-07 | 855 | 895 | 852 | 885 | 22,000 | 885 |
| 2005-07-06 | 880 | 900 | 850 | 850 | 35,500 | 850 |
| 2005-07-05 | 881 | 881 | 880 | 880 | 1,000 | 880 |
| 2005-06-30 | 870 | 871 | 860 | 870 | 19,000 | 870 |
| 2005-06-28 | 880 | 880 | 870 | 870 | 5,500 | 870 |
| 2005-06-27 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2005-06-24 | 901 | 901 | 900 | 900 | 1,500 | 900 |
| 2005-06-22 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-06-21 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-06-20 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2005-06-17 | 920 | 930 | 900 | 900 | 6,000 | 900 |
| 2005-06-16 | 901 | 925 | 890 | 925 | 8,000 | 925 |
| 2005-06-15 | 900 | 906 | 898 | 899 | 6,000 | 899 |
| 2005-06-14 | 870 | 885 | 870 | 885 | 2,000 | 885 |
| 2005-06-13 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-06-10 | 875 | 875 | 860 | 868 | 2,000 | 868 |
| 2005-06-08 | 860 | 865 | 860 | 865 | 3,000 | 865 |
| 2005-06-07 | 879 | 880 | 879 | 880 | 1,500 | 880 |
| 2005-06-06 | 890 | 892 | 888 | 888 | 4,500 | 888 |
| 2005-06-03 | 880 | 890 | 880 | 890 | 1,000 | 890 |
| 2005-06-02 | 860 | 860 | 855 | 855 | 1,000 | 855 |
| 2005-06-01 | 855 | 860 | 854 | 854 | 5,500 | 854 |
| 2005-05-31 | 885 | 885 | 852 | 870 | 3,500 | 870 |
| 2005-05-30 | 853 | 900 | 851 | 895 | 13,500 | 895 |
| 2005-05-27 | 860 | 860 | 852 | 852 | 1,000 | 852 |
| 2005-05-26 | 859 | 876 | 859 | 865 | 10,500 | 865 |
| 2005-05-25 | 875 | 877 | 859 | 860 | 12,500 | 860 |
| 2005-05-24 | 918 | 920 | 870 | 875 | 15,500 | 875 |
| 2005-05-23 | 926 | 944 | 910 | 920 | 17,500 | 920 |
| 2005-05-20 | 938 | 955 | 938 | 955 | 1,000 | 955 |
| 2005-05-19 | 930 | 931 | 929 | 930 | 3,000 | 930 |
| 2005-05-18 | 948 | 948 | 919 | 920 | 2,500 | 920 |
| 2005-05-17 | 949 | 950 | 920 | 930 | 5,500 | 930 |
| 2005-05-13 | 950 | 950 | 945 | 945 | 4,500 | 945 |
| 2005-05-11 | 975 | 975 | 964 | 965 | 2,000 | 965 |
| 2005-05-10 | 980 | 980 | 975 | 975 | 3,500 | 975 |
| 2005-05-09 | 975 | 975 | 974 | 975 | 2,500 | 975 |
| 2005-05-06 | 971 | 981 | 970 | 977 | 7,500 | 977 |
| 2005-05-02 | 960 | 970 | 960 | 970 | 4,500 | 970 |
| 2005-04-28 | 930 | 960 | 916 | 960 | 11,500 | 960 |
| 2005-04-27 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2005-04-26 | 940 | 940 | 935 | 935 | 2,500 | 935 |
| 2005-04-25 | 968 | 968 | 940 | 940 | 4,500 | 940 |
| 2005-04-22 | 935 | 968 | 935 | 968 | 3,500 | 968 |
| 2005-04-21 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2005-04-20 | 925 | 935 | 925 | 935 | 2,500 | 935 |
| 2005-04-19 | 920 | 924 | 920 | 924 | 4,000 | 924 |
| 2005-04-18 | 941 | 949 | 930 | 931 | 6,000 | 931 |
| 2005-04-15 | 950 | 955 | 940 | 950 | 13,000 | 950 |
| 2005-04-14 | 980 | 980 | 970 | 970 | 1,000 | 970 |
| 2005-04-13 | 980 | 985 | 975 | 985 | 2,500 | 985 |
| 2005-04-12 | 985 | 985 | 984 | 984 | 2,000 | 984 |
| 2005-04-11 | 1,000 | 1,000 | 998 | 1,000 | 20,000 | 1,000 |
| 2005-04-08 | 995 | 1,003 | 995 | 1,000 | 19,000 | 1,000 |
| 2005-04-07 | 997 | 1,000 | 985 | 985 | 7,500 | 985 |
| 2005-04-06 | 985 | 995 | 985 | 995 | 2,500 | 995 |
| 2005-04-05 | 987 | 988 | 980 | 980 | 6,000 | 980 |
| 2005-04-04 | 1,000 | 1,000 | 988 | 988 | 5,000 | 988 |
| 2005-04-01 | 985 | 1,000 | 979 | 1,000 | 10,500 | 1,000 |
| 2005-03-31 | 1,000 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2005-03-30 | 979 | 995 | 979 | 995 | 7,000 | 995 |
| 2005-03-29 | 985 | 1,019 | 976 | 985 | 26,000 | 985 |
| 2005-03-28 | 975 | 982 | 971 | 977 | 7,000 | 977 |
| 2005-03-25 | 957 | 995 | 955 | 971 | 7,500 | 971 |
| 2005-03-24 | 957 | 962 | 955 | 955 | 7,000 | 955 |
| 2005-03-23 | 955 | 960 | 945 | 950 | 12,000 | 950 |
| 2005-03-22 | 920 | 950 | 920 | 950 | 5,500 | 950 |
| 2005-03-18 | 915 | 920 | 915 | 916 | 4,000 | 916 |
| 2005-03-17 | 919 | 919 | 915 | 915 | 2,000 | 915 |
| 2005-03-16 | 935 | 935 | 925 | 925 | 1,500 | 925 |
| 2005-03-15 | 935 | 945 | 930 | 935 | 3,500 | 935 |
| 2005-03-14 | 920 | 930 | 920 | 928 | 5,000 | 928 |
| 2005-03-11 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2005-03-10 | 924 | 925 | 920 | 920 | 4,000 | 920 |
| 2005-03-09 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 2005-03-08 | 930 | 930 | 925 | 925 | 5,500 | 925 |
| 2005-03-07 | 930 | 940 | 930 | 935 | 3,000 | 935 |
| 2005-03-04 | 930 | 940 | 921 | 921 | 2,500 | 921 |
| 2005-03-03 | 920 | 930 | 915 | 930 | 4,500 | 930 |
| 2005-03-02 | 930 | 930 | 914 | 915 | 11,000 | 915 |
| 2005-03-01 | 955 | 955 | 940 | 940 | 4,000 | 940 |
| 2005-02-28 | 907 | 950 | 907 | 940 | 12,500 | 940 |
| 2005-02-25 | 904 | 905 | 895 | 895 | 9,500 | 895 |
| 2005-02-24 | 920 | 920 | 905 | 905 | 12,000 | 905 |
| 2005-02-23 | 920 | 920 | 910 | 920 | 5,000 | 920 |
| 2005-02-22 | 964 | 980 | 910 | 919 | 33,000 | 919 |
| 2005-02-21 | 960 | 980 | 959 | 960 | 35,000 | 960 |
| 2005-02-18 | 979 | 1,040 | 979 | 1,030 | 8,000 | 1,030 |
| 2005-02-16 | 994 | 995 | 990 | 995 | 4,000 | 995 |
| 2005-02-15 | 991 | 995 | 985 | 995 | 10,000 | 995 |
| 2005-02-14 | 1,001 | 1,005 | 990 | 991 | 6,500 | 991 |
| 2005-02-10 | 1,005 | 1,006 | 999 | 1,000 | 5,000 | 1,000 |
| 2005-02-09 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-02-08 | 995 | 1,010 | 995 | 1,000 | 8,000 | 1,000 |
| 2005-02-07 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2005-02-04 | 980 | 990 | 975 | 990 | 3,500 | 990 |
| 2005-02-03 | 970 | 978 | 970 | 971 | 3,000 | 971 |
| 2005-02-02 | 955 | 965 | 955 | 965 | 5,000 | 965 |
| 2005-02-01 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2005-01-31 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-01-28 | 965 | 965 | 950 | 955 | 8,500 | 955 |
| 2005-01-27 | 993 | 1,000 | 985 | 985 | 3,000 | 985 |
| 2005-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-01-25 | 1,002 | 1,002 | 990 | 1,000 | 2,500 | 1,000 |
| 2005-01-24 | 991 | 1,008 | 991 | 1,008 | 2,500 | 1,008 |
| 2005-01-21 | 1,000 | 1,005 | 990 | 995 | 3,500 | 995 |
| 2005-01-20 | 1,025 | 1,025 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-01-19 | 1,010 | 1,031 | 1,010 | 1,030 | 16,500 | 1,030 |
| 2005-01-18 | 990 | 1,034 | 990 | 1,001 | 24,500 | 1,001 |
| 2005-01-17 | 984 | 986 | 975 | 985 | 18,000 | 985 |
| 2005-01-14 | 974 | 995 | 974 | 985 | 20,500 | 985 |
| 2005-01-13 | 970 | 975 | 969 | 972 | 22,500 | 972 |
| 2005-01-12 | 970 | 975 | 969 | 973 | 14,500 | 973 |
| 2005-01-11 | 920 | 985 | 920 | 965 | 28,000 | 965 |
| 2005-01-07 | 889 | 920 | 889 | 920 | 9,000 | 920 |
| 2005-01-06 | 900 | 901 | 899 | 899 | 4,500 | 899 |
| 2005-01-05 | 900 | 904 | 899 | 899 | 7,000 | 899 |
| 2005-01-04 | 890 | 900 | 890 | 900 | 1,000 | 900 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株