6149 (株)小田原エンジニアリング の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 730 | 730 | 725 | 725 | 4,000 | 725 |
| 2006-12-28 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2006-12-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-12-26 | 725 | 725 | 725 | 725 | 19,500 | 725 |
| 2006-12-25 | 727 | 728 | 725 | 725 | 18,500 | 725 |
| 2006-12-22 | 726 | 727 | 725 | 727 | 17,500 | 727 |
| 2006-12-21 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2006-12-20 | 746 | 747 | 723 | 725 | 57,000 | 725 |
| 2006-12-19 | 746 | 751 | 746 | 746 | 9,000 | 746 |
| 2006-12-18 | 746 | 750 | 746 | 750 | 2,000 | 750 |
| 2006-12-15 | 746 | 750 | 746 | 746 | 7,000 | 746 |
| 2006-12-14 | 745 | 746 | 739 | 746 | 3,000 | 746 |
| 2006-12-13 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 2006-12-12 | 744 | 745 | 744 | 745 | 1,000 | 745 |
| 2006-12-11 | 749 | 750 | 749 | 750 | 1,000 | 750 |
| 2006-12-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-12-07 | 749 | 750 | 749 | 750 | 1,500 | 750 |
| 2006-12-06 | 750 | 751 | 750 | 750 | 1,500 | 750 |
| 2006-12-05 | 725 | 726 | 725 | 725 | 2,000 | 725 |
| 2006-12-04 | 722 | 723 | 722 | 723 | 2,000 | 723 |
| 2006-12-01 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-11-30 | 721 | 722 | 721 | 721 | 1,500 | 721 |
| 2006-11-29 | 721 | 722 | 721 | 722 | 2,500 | 722 |
| 2006-11-28 | 721 | 722 | 721 | 721 | 8,000 | 721 |
| 2006-11-27 | 720 | 723 | 702 | 722 | 116,500 | 722 |
| 2006-11-24 | 721 | 721 | 721 | 721 | 3,500 | 721 |
| 2006-11-22 | 721 | 721 | 721 | 721 | 12,000 | 721 |
| 2006-11-21 | 721 | 721 | 721 | 721 | 12,500 | 721 |
| 2006-11-20 | 722 | 726 | 720 | 721 | 8,000 | 721 |
| 2006-11-17 | 721 | 723 | 721 | 723 | 1,000 | 723 |
| 2006-11-16 | 722 | 722 | 722 | 722 | 1,500 | 722 |
| 2006-11-15 | 722 | 723 | 722 | 723 | 1,500 | 723 |
| 2006-11-14 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2006-11-13 | 726 | 727 | 725 | 727 | 6,000 | 727 |
| 2006-11-10 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2006-11-09 | 731 | 732 | 730 | 730 | 7,000 | 730 |
| 2006-11-08 | 733 | 734 | 733 | 733 | 2,000 | 733 |
| 2006-11-07 | 739 | 740 | 739 | 740 | 1,000 | 740 |
| 2006-11-06 | 741 | 741 | 740 | 740 | 3,000 | 740 |
| 2006-11-02 | 745 | 745 | 741 | 741 | 3,500 | 741 |
| 2006-11-01 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-10-30 | 762 | 763 | 749 | 750 | 6,000 | 750 |
| 2006-10-27 | 764 | 764 | 759 | 760 | 7,000 | 760 |
| 2006-10-26 | 764 | 764 | 764 | 764 | 500 | 764 |
| 2006-10-24 | 759 | 765 | 759 | 765 | 3,500 | 765 |
| 2006-10-23 | 770 | 771 | 764 | 770 | 3,000 | 770 |
| 2006-10-19 | 750 | 769 | 750 | 760 | 3,500 | 760 |
| 2006-10-18 | 745 | 745 | 744 | 744 | 3,000 | 744 |
| 2006-10-16 | 723 | 723 | 723 | 723 | 1,500 | 723 |
| 2006-10-13 | 730 | 730 | 722 | 722 | 2,000 | 722 |
| 2006-10-11 | 730 | 731 | 730 | 731 | 2,500 | 731 |
| 2006-10-10 | 739 | 740 | 739 | 740 | 6,000 | 740 |
| 2006-10-06 | 740 | 740 | 739 | 740 | 3,500 | 740 |
| 2006-10-05 | 730 | 741 | 730 | 732 | 6,500 | 732 |
| 2006-10-02 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2006-09-28 | 726 | 727 | 725 | 726 | 3,000 | 726 |
| 2006-09-27 | 721 | 723 | 721 | 723 | 2,500 | 723 |
| 2006-09-26 | 721 | 721 | 721 | 721 | 500 | 721 |
| 2006-09-25 | 721 | 721 | 721 | 721 | 5,500 | 721 |
| 2006-09-22 | 721 | 726 | 721 | 721 | 23,500 | 721 |
| 2006-09-21 | 721 | 721 | 721 | 721 | 9,000 | 721 |
| 2006-09-20 | 720 | 725 | 720 | 725 | 16,000 | 725 |
| 2006-09-19 | 722 | 723 | 721 | 722 | 5,000 | 722 |
| 2006-09-15 | 723 | 729 | 720 | 729 | 21,500 | 729 |
| 2006-09-14 | 723 | 724 | 723 | 723 | 3,000 | 723 |
| 2006-09-13 | 730 | 730 | 723 | 724 | 3,500 | 724 |
| 2006-09-12 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2006-09-08 | 729 | 730 | 728 | 729 | 2,500 | 729 |
| 2006-09-07 | 729 | 731 | 729 | 730 | 3,000 | 730 |
| 2006-09-06 | 780 | 780 | 730 | 730 | 12,500 | 730 |
| 2006-09-05 | 790 | 790 | 790 | 790 | 1,500 | 790 |
| 2006-09-04 | 790 | 790 | 790 | 790 | 1,500 | 790 |
| 2006-09-01 | 794 | 795 | 794 | 795 | 1,500 | 795 |
| 2006-08-30 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2006-08-29 | 809 | 810 | 808 | 809 | 5,000 | 809 |
| 2006-08-28 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2006-08-25 | 825 | 840 | 815 | 815 | 6,500 | 815 |
| 2006-08-24 | 782 | 810 | 782 | 800 | 12,000 | 800 |
| 2006-08-23 | 783 | 783 | 782 | 782 | 1,500 | 782 |
| 2006-08-22 | 761 | 762 | 750 | 762 | 9,000 | 762 |
| 2006-08-21 | 783 | 800 | 783 | 784 | 8,000 | 784 |
| 2006-08-18 | 770 | 781 | 751 | 780 | 5,500 | 780 |
| 2006-08-17 | 736 | 751 | 735 | 751 | 8,000 | 751 |
| 2006-08-16 | 734 | 735 | 734 | 735 | 1,000 | 735 |
| 2006-08-15 | 747 | 748 | 733 | 735 | 4,500 | 735 |
| 2006-08-14 | 724 | 726 | 720 | 725 | 26,000 | 725 |
| 2006-08-11 | 720 | 721 | 720 | 721 | 1,000 | 721 |
| 2006-08-10 | 724 | 749 | 720 | 720 | 9,500 | 720 |
| 2006-08-09 | 721 | 726 | 720 | 725 | 19,000 | 725 |
| 2006-08-08 | 749 | 749 | 720 | 721 | 11,000 | 721 |
| 2006-08-07 | 758 | 759 | 750 | 750 | 5,000 | 750 |
| 2006-08-04 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 2006-08-03 | 755 | 760 | 755 | 759 | 8,000 | 759 |
| 2006-08-02 | 760 | 760 | 754 | 755 | 4,000 | 755 |
| 2006-08-01 | 781 | 781 | 760 | 760 | 3,000 | 760 |
| 2006-07-31 | 784 | 784 | 780 | 781 | 3,500 | 781 |
| 2006-07-28 | 794 | 794 | 780 | 780 | 11,000 | 780 |
| 2006-07-26 | 800 | 801 | 785 | 801 | 4,000 | 801 |
| 2006-07-25 | 729 | 794 | 729 | 790 | 15,000 | 790 |
| 2006-07-24 | 750 | 750 | 701 | 710 | 7,000 | 710 |
| 2006-07-21 | 796 | 796 | 783 | 783 | 8,000 | 783 |
| 2006-07-20 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2006-07-19 | 806 | 810 | 806 | 810 | 1,500 | 810 |
| 2006-07-18 | 851 | 851 | 825 | 825 | 4,000 | 825 |
| 2006-07-13 | 890 | 890 | 879 | 880 | 4,000 | 880 |
| 2006-07-12 | 887 | 890 | 886 | 887 | 8,500 | 887 |
| 2006-07-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-07-07 | 890 | 920 | 890 | 900 | 4,000 | 900 |
| 2006-07-06 | 920 | 920 | 901 | 901 | 2,000 | 901 |
| 2006-07-05 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 2006-07-04 | 920 | 921 | 920 | 920 | 2,500 | 920 |
| 2006-06-30 | 920 | 920 | 901 | 910 | 4,000 | 910 |
| 2006-06-29 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 2006-06-28 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 2006-06-23 | 990 | 991 | 955 | 956 | 3,500 | 956 |
| 2006-06-22 | 1,045 | 1,045 | 990 | 990 | 1,500 | 990 |
| 2006-06-21 | 1,010 | 1,010 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2006-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2006-06-19 | 950 | 1,000 | 949 | 1,000 | 6,000 | 1,000 |
| 2006-06-16 | 950 | 950 | 949 | 950 | 4,000 | 950 |
| 2006-06-15 | 915 | 934 | 914 | 934 | 8,500 | 934 |
| 2006-06-14 | 904 | 911 | 904 | 911 | 4,500 | 911 |
| 2006-06-13 | 898 | 899 | 898 | 899 | 2,500 | 899 |
| 2006-06-12 | 940 | 940 | 910 | 910 | 3,000 | 910 |
| 2006-06-09 | 931 | 931 | 930 | 931 | 3,000 | 931 |
| 2006-06-07 | 908 | 910 | 908 | 910 | 5,000 | 910 |
| 2006-06-06 | 905 | 914 | 905 | 910 | 2,500 | 910 |
| 2006-06-05 | 913 | 913 | 910 | 910 | 5,500 | 910 |
| 2006-06-02 | 910 | 911 | 900 | 911 | 16,500 | 911 |
| 2006-06-01 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2006-05-31 | 949 | 950 | 920 | 920 | 36,000 | 920 |
| 2006-05-30 | 950 | 951 | 950 | 950 | 15,000 | 950 |
| 2006-05-29 | 950 | 981 | 939 | 940 | 10,000 | 940 |
| 2006-05-26 | 990 | 992 | 950 | 952 | 21,500 | 952 |
| 2006-05-25 | 1,106 | 1,106 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2006-05-24 | 1,135 | 1,136 | 1,135 | 1,135 | 2,000 | 1,135 |
| 2006-05-23 | 1,149 | 1,150 | 1,133 | 1,133 | 2,500 | 1,133 |
| 2006-05-22 | 1,193 | 1,194 | 1,179 | 1,180 | 2,500 | 1,180 |
| 2006-05-19 | 1,149 | 1,171 | 1,133 | 1,171 | 14,000 | 1,171 |
| 2006-05-18 | 1,161 | 1,162 | 1,151 | 1,152 | 7,500 | 1,152 |
| 2006-05-17 | 1,180 | 1,180 | 1,176 | 1,176 | 3,000 | 1,176 |
| 2006-05-16 | 1,199 | 1,201 | 1,194 | 1,201 | 8,000 | 1,201 |
| 2006-05-15 | 1,195 | 1,200 | 1,195 | 1,200 | 2,500 | 1,200 |
| 2006-05-12 | 1,200 | 1,205 | 1,200 | 1,205 | 20,000 | 1,205 |
| 2006-05-11 | 1,206 | 1,206 | 1,205 | 1,205 | 1,500 | 1,205 |
| 2006-05-10 | 1,220 | 1,220 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2006-05-09 | 1,239 | 1,240 | 1,209 | 1,220 | 12,000 | 1,220 |
| 2006-05-08 | 1,249 | 1,250 | 1,244 | 1,245 | 3,500 | 1,245 |
| 2006-05-02 | 1,246 | 1,262 | 1,240 | 1,260 | 4,000 | 1,260 |
| 2006-05-01 | 1,260 | 1,260 | 1,247 | 1,247 | 2,500 | 1,247 |
| 2006-04-28 | 1,260 | 1,260 | 1,259 | 1,260 | 3,000 | 1,260 |
| 2006-04-27 | 1,250 | 1,261 | 1,250 | 1,259 | 8,500 | 1,259 |
| 2006-04-26 | 1,270 | 1,271 | 1,259 | 1,259 | 3,500 | 1,259 |
| 2006-04-25 | 1,285 | 1,285 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2006-04-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-04-21 | 1,300 | 1,300 | 1,274 | 1,275 | 12,000 | 1,275 |
| 2006-04-20 | 1,340 | 1,340 | 1,315 | 1,315 | 4,000 | 1,315 |
| 2006-04-19 | 1,299 | 1,345 | 1,298 | 1,340 | 7,000 | 1,340 |
| 2006-04-18 | 1,288 | 1,289 | 1,279 | 1,289 | 9,500 | 1,289 |
| 2006-04-17 | 1,284 | 1,290 | 1,284 | 1,290 | 5,000 | 1,290 |
| 2006-04-14 | 1,299 | 1,299 | 1,261 | 1,280 | 14,000 | 1,280 |
| 2006-04-13 | 1,320 | 1,320 | 1,301 | 1,301 | 5,500 | 1,301 |
| 2006-04-12 | 1,325 | 1,325 | 1,319 | 1,320 | 5,000 | 1,320 |
| 2006-04-11 | 1,388 | 1,389 | 1,307 | 1,325 | 12,000 | 1,325 |
| 2006-04-10 | 1,409 | 1,410 | 1,390 | 1,391 | 3,500 | 1,391 |
| 2006-04-07 | 1,400 | 1,416 | 1,400 | 1,409 | 3,000 | 1,409 |
| 2006-04-06 | 1,410 | 1,420 | 1,401 | 1,401 | 8,000 | 1,401 |
| 2006-04-05 | 1,479 | 1,496 | 1,399 | 1,416 | 27,000 | 1,416 |
| 2006-04-04 | 1,390 | 1,500 | 1,390 | 1,480 | 57,500 | 1,480 |
| 2006-04-03 | 1,305 | 1,393 | 1,305 | 1,390 | 58,500 | 1,390 |
| 2006-03-31 | 1,279 | 1,281 | 1,274 | 1,275 | 13,000 | 1,275 |
| 2006-03-30 | 1,209 | 1,280 | 1,209 | 1,275 | 18,000 | 1,275 |
| 2006-03-29 | 1,195 | 1,200 | 1,194 | 1,200 | 9,000 | 1,200 |
| 2006-03-28 | 1,194 | 1,195 | 1,193 | 1,195 | 2,500 | 1,195 |
| 2006-03-27 | 1,194 | 1,195 | 1,194 | 1,195 | 2,500 | 1,195 |
| 2006-03-23 | 1,209 | 1,210 | 1,190 | 1,195 | 2,000 | 1,195 |
| 2006-03-22 | 1,209 | 1,210 | 1,200 | 1,210 | 9,000 | 1,210 |
| 2006-03-20 | 1,200 | 1,218 | 1,180 | 1,200 | 12,500 | 1,200 |
| 2006-03-17 | 1,194 | 1,195 | 1,170 | 1,190 | 9,500 | 1,190 |
| 2006-03-16 | 1,221 | 1,222 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2006-03-15 | 1,220 | 1,220 | 1,199 | 1,220 | 10,000 | 1,220 |
| 2006-03-14 | 1,220 | 1,240 | 1,219 | 1,225 | 4,000 | 1,225 |
| 2006-03-13 | 1,231 | 1,241 | 1,210 | 1,210 | 10,000 | 1,210 |
| 2006-03-10 | 1,180 | 1,219 | 1,180 | 1,200 | 18,000 | 1,200 |
| 2006-03-09 | 1,196 | 1,196 | 1,178 | 1,180 | 5,000 | 1,180 |
| 2006-03-08 | 1,200 | 1,200 | 1,179 | 1,195 | 7,000 | 1,195 |
| 2006-03-07 | 1,240 | 1,240 | 1,205 | 1,205 | 3,000 | 1,205 |
| 2006-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
| 2006-03-03 | 1,299 | 1,300 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2006-03-01 | 1,329 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2006-02-28 | 1,319 | 1,321 | 1,299 | 1,300 | 7,000 | 1,300 |
| 2006-02-27 | 1,300 | 1,320 | 1,300 | 1,300 | 4,500 | 1,300 |
| 2006-02-24 | 1,250 | 1,287 | 1,250 | 1,285 | 9,500 | 1,285 |
| 2006-02-23 | 1,199 | 1,275 | 1,199 | 1,275 | 17,000 | 1,275 |
| 2006-02-22 | 1,209 | 1,231 | 1,199 | 1,215 | 12,500 | 1,215 |
| 2006-02-21 | 1,150 | 1,210 | 1,150 | 1,210 | 45,500 | 1,210 |
| 2006-02-20 | 1,329 | 1,330 | 1,150 | 1,155 | 51,000 | 1,155 |
| 2006-02-17 | 1,411 | 1,420 | 1,379 | 1,382 | 8,000 | 1,382 |
| 2006-02-16 | 1,419 | 1,450 | 1,419 | 1,450 | 4,000 | 1,450 |
| 2006-02-15 | 1,455 | 1,460 | 1,410 | 1,450 | 4,500 | 1,450 |
| 2006-02-14 | 1,419 | 1,420 | 1,380 | 1,419 | 9,500 | 1,419 |
| 2006-02-13 | 1,450 | 1,451 | 1,399 | 1,449 | 34,500 | 1,449 |
| 2006-02-10 | 1,551 | 1,551 | 1,446 | 1,460 | 17,000 | 1,460 |
| 2006-02-09 | 1,559 | 1,560 | 1,530 | 1,550 | 17,000 | 1,550 |
| 2006-02-08 | 1,551 | 1,552 | 1,530 | 1,550 | 10,500 | 1,550 |
| 2006-02-07 | 1,560 | 1,568 | 1,551 | 1,551 | 22,000 | 1,551 |
| 2006-02-06 | 1,570 | 1,571 | 1,558 | 1,560 | 13,500 | 1,560 |
| 2006-02-03 | 1,561 | 1,570 | 1,549 | 1,562 | 23,000 | 1,562 |
| 2006-02-02 | 1,540 | 1,565 | 1,540 | 1,561 | 44,500 | 1,561 |
| 2006-02-01 | 1,546 | 1,549 | 1,489 | 1,498 | 19,500 | 1,498 |
| 2006-01-31 | 1,560 | 1,561 | 1,548 | 1,548 | 15,000 | 1,548 |
| 2006-01-30 | 1,531 | 1,551 | 1,531 | 1,550 | 20,000 | 1,550 |
| 2006-01-27 | 1,499 | 1,505 | 1,495 | 1,498 | 16,500 | 1,498 |
| 2006-01-26 | 1,479 | 1,486 | 1,476 | 1,485 | 8,000 | 1,485 |
| 2006-01-25 | 1,469 | 1,476 | 1,451 | 1,459 | 9,000 | 1,459 |
| 2006-01-24 | 1,450 | 1,471 | 1,450 | 1,470 | 15,500 | 1,470 |
| 2006-01-23 | 1,515 | 1,516 | 1,479 | 1,480 | 28,000 | 1,480 |
| 2006-01-20 | 1,520 | 1,560 | 1,520 | 1,520 | 30,000 | 1,520 |
| 2006-01-19 | 1,399 | 1,520 | 1,378 | 1,518 | 61,500 | 1,518 |
| 2006-01-18 | 1,579 | 1,580 | 1,290 | 1,420 | 66,000 | 1,420 |
| 2006-01-17 | 1,605 | 1,609 | 1,589 | 1,590 | 37,500 | 1,590 |
| 2006-01-16 | 1,639 | 1,640 | 1,600 | 1,621 | 23,500 | 1,621 |
| 2006-01-13 | 1,614 | 1,641 | 1,600 | 1,627 | 23,000 | 1,627 |
| 2006-01-12 | 1,599 | 1,619 | 1,590 | 1,591 | 29,000 | 1,591 |
| 2006-01-11 | 1,669 | 1,680 | 1,550 | 1,580 | 57,500 | 1,580 |
| 2006-01-10 | 1,616 | 1,697 | 1,616 | 1,670 | 112,500 | 1,670 |
| 2006-01-06 | 1,610 | 1,655 | 1,564 | 1,580 | 125,500 | 1,580 |
| 2006-01-05 | 1,499 | 1,631 | 1,499 | 1,610 | 185,500 | 1,610 |
| 2006-01-04 | 1,453 | 1,501 | 1,453 | 1,481 | 56,500 | 1,481 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株