6149 (株)小田原エンジニアリング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-12-26 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2007-12-25 | 605 | 605 | 605 | 605 | 2,500 | 605 |
| 2007-12-21 | 605 | 609 | 605 | 605 | 4,500 | 605 |
| 2007-12-20 | 605 | 605 | 604 | 605 | 8,000 | 605 |
| 2007-12-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-12-18 | 605 | 606 | 605 | 606 | 6,000 | 606 |
| 2007-12-17 | 605 | 605 | 605 | 605 | 2,500 | 605 |
| 2007-12-13 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2007-12-12 | 610 | 611 | 606 | 606 | 4,000 | 606 |
| 2007-12-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-12-10 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2007-12-07 | 609 | 610 | 608 | 608 | 4,000 | 608 |
| 2007-12-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-11-30 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2007-11-29 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2007-11-28 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 2007-11-22 | 605 | 605 | 600 | 605 | 5,500 | 605 |
| 2007-11-21 | 603 | 605 | 603 | 605 | 13,500 | 605 |
| 2007-11-20 | 590 | 604 | 590 | 604 | 1,500 | 604 |
| 2007-11-19 | 604 | 605 | 604 | 605 | 1,000 | 605 |
| 2007-11-16 | 604 | 604 | 604 | 604 | 500 | 604 |
| 2007-11-15 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2007-11-13 | 614 | 614 | 614 | 614 | 500 | 614 |
| 2007-11-12 | 606 | 607 | 605 | 605 | 2,000 | 605 |
| 2007-11-08 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2007-11-06 | 606 | 607 | 606 | 607 | 1,000 | 607 |
| 2007-10-31 | 605 | 605 | 605 | 605 | 1,500 | 605 |
| 2007-10-29 | 605 | 606 | 605 | 605 | 5,500 | 605 |
| 2007-10-26 | 616 | 616 | 605 | 605 | 1,000 | 605 |
| 2007-10-25 | 606 | 616 | 606 | 616 | 1,000 | 616 |
| 2007-10-24 | 605 | 605 | 604 | 604 | 1,000 | 604 |
| 2007-10-23 | 604 | 605 | 604 | 605 | 1,500 | 605 |
| 2007-10-22 | 604 | 605 | 604 | 605 | 1,500 | 605 |
| 2007-10-19 | 601 | 601 | 601 | 601 | 500 | 601 |
| 2007-10-10 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2007-10-09 | 601 | 601 | 601 | 601 | 1,500 | 601 |
| 2007-10-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-10-04 | 601 | 601 | 601 | 601 | 1,500 | 601 |
| 2007-10-03 | 621 | 621 | 619 | 620 | 4,000 | 620 |
| 2007-10-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-28 | 591 | 600 | 591 | 600 | 18,000 | 600 |
| 2007-09-27 | 600 | 600 | 600 | 600 | 16,500 | 600 |
| 2007-09-26 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2007-09-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-21 | 599 | 600 | 599 | 600 | 9,500 | 600 |
| 2007-09-20 | 595 | 596 | 595 | 596 | 5,500 | 596 |
| 2007-09-19 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2007-09-18 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 2007-09-14 | 600 | 600 | 600 | 600 | 25,000 | 600 |
| 2007-09-13 | 600 | 600 | 600 | 600 | 6,500 | 600 |
| 2007-09-12 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2007-09-10 | 600 | 600 | 599 | 600 | 6,500 | 600 |
| 2007-09-07 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2007-09-06 | 594 | 595 | 594 | 595 | 7,500 | 595 |
| 2007-09-05 | 594 | 595 | 594 | 595 | 1,000 | 595 |
| 2007-08-29 | 590 | 590 | 589 | 590 | 4,000 | 590 |
| 2007-08-28 | 590 | 590 | 590 | 590 | 1,500 | 590 |
| 2007-08-24 | 589 | 595 | 589 | 590 | 8,500 | 590 |
| 2007-08-23 | 600 | 600 | 590 | 590 | 5,500 | 590 |
| 2007-08-22 | 572 | 572 | 572 | 572 | 7,500 | 572 |
| 2007-08-21 | 580 | 590 | 572 | 590 | 14,500 | 590 |
| 2007-08-20 | 595 | 595 | 572 | 572 | 7,500 | 572 |
| 2007-08-17 | 702 | 703 | 602 | 602 | 16,500 | 602 |
| 2007-08-16 | 703 | 703 | 703 | 703 | 15,000 | 703 |
| 2007-08-15 | 703 | 703 | 703 | 703 | 13,000 | 703 |
| 2007-08-14 | 703 | 703 | 703 | 703 | 1,500 | 703 |
| 2007-08-10 | 703 | 703 | 703 | 703 | 8,500 | 703 |
| 2007-08-09 | 703 | 704 | 703 | 704 | 2,000 | 704 |
| 2007-08-08 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2007-08-03 | 704 | 704 | 703 | 703 | 1,500 | 703 |
| 2007-08-02 | 705 | 705 | 705 | 705 | 1,500 | 705 |
| 2007-07-31 | 704 | 704 | 703 | 703 | 2,000 | 703 |
| 2007-07-27 | 705 | 705 | 703 | 705 | 7,000 | 705 |
| 2007-07-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-07-25 | 703 | 705 | 703 | 705 | 1,000 | 705 |
| 2007-07-24 | 706 | 706 | 705 | 705 | 1,000 | 705 |
| 2007-07-23 | 703 | 703 | 703 | 703 | 9,500 | 703 |
| 2007-07-20 | 704 | 704 | 703 | 703 | 9,500 | 703 |
| 2007-07-19 | 705 | 705 | 703 | 705 | 3,500 | 705 |
| 2007-07-18 | 703 | 703 | 703 | 703 | 2,500 | 703 |
| 2007-07-13 | 703 | 703 | 703 | 703 | 24,000 | 703 |
| 2007-07-12 | 704 | 704 | 703 | 703 | 1,000 | 703 |
| 2007-07-11 | 703 | 703 | 703 | 703 | 4,500 | 703 |
| 2007-07-10 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2007-07-09 | 705 | 705 | 703 | 703 | 1,000 | 703 |
| 2007-07-06 | 704 | 704 | 703 | 703 | 1,000 | 703 |
| 2007-07-05 | 703 | 703 | 703 | 703 | 1,500 | 703 |
| 2007-07-04 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2007-07-03 | 704 | 704 | 703 | 703 | 7,000 | 703 |
| 2007-06-29 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2007-06-28 | 703 | 705 | 702 | 705 | 49,000 | 705 |
| 2007-06-27 | 703 | 703 | 703 | 703 | 2,500 | 703 |
| 2007-06-26 | 704 | 704 | 704 | 704 | 500 | 704 |
| 2007-06-25 | 703 | 703 | 703 | 703 | 5,000 | 703 |
| 2007-06-22 | 703 | 704 | 703 | 703 | 3,500 | 703 |
| 2007-06-21 | 703 | 703 | 703 | 703 | 2,500 | 703 |
| 2007-06-20 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-06-19 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-06-15 | 703 | 703 | 703 | 703 | 500 | 703 |
| 2007-06-14 | 704 | 704 | 703 | 703 | 1,000 | 703 |
| 2007-06-13 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-06-12 | 703 | 704 | 703 | 704 | 1,000 | 704 |
| 2007-06-11 | 703 | 703 | 703 | 703 | 500 | 703 |
| 2007-06-07 | 704 | 704 | 703 | 703 | 1,500 | 703 |
| 2007-06-06 | 703 | 703 | 703 | 703 | 3,500 | 703 |
| 2007-06-05 | 703 | 704 | 703 | 704 | 5,000 | 704 |
| 2007-06-04 | 704 | 704 | 703 | 703 | 2,500 | 703 |
| 2007-06-01 | 703 | 703 | 703 | 703 | 1,500 | 703 |
| 2007-05-31 | 703 | 703 | 703 | 703 | 3,500 | 703 |
| 2007-05-30 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2007-05-29 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 2007-05-28 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-05-24 | 704 | 705 | 704 | 704 | 2,500 | 704 |
| 2007-05-23 | 704 | 705 | 704 | 705 | 1,500 | 705 |
| 2007-05-22 | 703 | 704 | 703 | 704 | 1,500 | 704 |
| 2007-05-21 | 704 | 704 | 704 | 704 | 500 | 704 |
| 2007-05-18 | 703 | 703 | 703 | 703 | 5,500 | 703 |
| 2007-05-17 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2007-05-15 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2007-05-14 | 710 | 714 | 703 | 703 | 6,500 | 703 |
| 2007-05-10 | 703 | 705 | 703 | 703 | 14,500 | 703 |
| 2007-05-09 | 704 | 705 | 703 | 703 | 3,000 | 703 |
| 2007-05-08 | 705 | 706 | 705 | 706 | 1,000 | 706 |
| 2007-05-07 | 710 | 710 | 704 | 706 | 4,000 | 706 |
| 2007-05-01 | 704 | 704 | 704 | 704 | 500 | 704 |
| 2007-04-25 | 721 | 721 | 716 | 717 | 1,500 | 717 |
| 2007-04-24 | 716 | 717 | 716 | 717 | 1,000 | 717 |
| 2007-04-23 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2007-04-20 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 2007-04-17 | 729 | 730 | 729 | 730 | 1,000 | 730 |
| 2007-04-16 | 721 | 722 | 721 | 722 | 1,000 | 722 |
| 2007-04-13 | 723 | 724 | 722 | 722 | 2,000 | 722 |
| 2007-04-12 | 730 | 730 | 730 | 730 | 1,500 | 730 |
| 2007-04-10 | 734 | 735 | 720 | 734 | 3,500 | 734 |
| 2007-04-09 | 735 | 741 | 735 | 740 | 8,500 | 740 |
| 2007-04-06 | 737 | 737 | 736 | 736 | 2,000 | 736 |
| 2007-04-04 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 2007-04-03 | 735 | 735 | 734 | 735 | 2,000 | 735 |
| 2007-03-30 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2007-03-29 | 726 | 726 | 726 | 726 | 4,500 | 726 |
| 2007-03-28 | 726 | 726 | 726 | 726 | 5,000 | 726 |
| 2007-03-26 | 726 | 726 | 726 | 726 | 500 | 726 |
| 2007-03-23 | 734 | 734 | 726 | 726 | 11,000 | 726 |
| 2007-03-22 | 730 | 734 | 730 | 734 | 2,000 | 734 |
| 2007-03-20 | 726 | 726 | 726 | 726 | 8,000 | 726 |
| 2007-03-19 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2007-03-15 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 2007-03-14 | 726 | 726 | 725 | 726 | 22,500 | 726 |
| 2007-03-13 | 726 | 726 | 726 | 726 | 500 | 726 |
| 2007-03-07 | 727 | 727 | 727 | 727 | 500 | 727 |
| 2007-03-06 | 725 | 726 | 725 | 726 | 6,000 | 726 |
| 2007-03-05 | 727 | 727 | 725 | 725 | 13,000 | 725 |
| 2007-03-02 | 727 | 727 | 726 | 726 | 3,500 | 726 |
| 2007-03-01 | 727 | 728 | 727 | 728 | 3,000 | 728 |
| 2007-02-28 | 725 | 726 | 718 | 726 | 13,000 | 726 |
| 2007-02-27 | 742 | 743 | 739 | 740 | 4,500 | 740 |
| 2007-02-26 | 740 | 743 | 740 | 742 | 16,000 | 742 |
| 2007-02-23 | 740 | 741 | 736 | 740 | 14,000 | 740 |
| 2007-02-22 | 739 | 740 | 739 | 740 | 3,000 | 740 |
| 2007-02-21 | 740 | 741 | 733 | 733 | 2,500 | 733 |
| 2007-02-20 | 725 | 735 | 725 | 734 | 7,000 | 734 |
| 2007-02-19 | 734 | 734 | 730 | 731 | 3,500 | 731 |
| 2007-02-15 | 750 | 750 | 740 | 740 | 3,500 | 740 |
| 2007-02-14 | 750 | 751 | 750 | 751 | 1,500 | 751 |
| 2007-02-13 | 749 | 750 | 749 | 750 | 1,000 | 750 |
| 2007-02-08 | 757 | 757 | 756 | 757 | 2,500 | 757 |
| 2007-02-07 | 756 | 757 | 756 | 757 | 1,000 | 757 |
| 2007-02-06 | 762 | 763 | 760 | 760 | 3,000 | 760 |
| 2007-02-05 | 760 | 763 | 749 | 763 | 13,500 | 763 |
| 2007-02-02 | 725 | 728 | 725 | 727 | 1,500 | 727 |
| 2007-01-31 | 725 | 740 | 719 | 728 | 55,500 | 728 |
| 2007-01-30 | 737 | 738 | 725 | 726 | 17,500 | 726 |
| 2007-01-29 | 741 | 741 | 735 | 735 | 2,000 | 735 |
| 2007-01-26 | 729 | 730 | 728 | 729 | 7,500 | 729 |
| 2007-01-25 | 731 | 741 | 729 | 730 | 7,000 | 730 |
| 2007-01-24 | 730 | 731 | 730 | 731 | 1,500 | 731 |
| 2007-01-23 | 741 | 741 | 729 | 738 | 5,000 | 738 |
| 2007-01-22 | 737 | 741 | 737 | 737 | 5,000 | 737 |
| 2007-01-19 | 745 | 745 | 732 | 734 | 3,500 | 734 |
| 2007-01-17 | 726 | 731 | 725 | 731 | 3,000 | 731 |
| 2007-01-12 | 725 | 726 | 725 | 726 | 2,500 | 726 |
| 2007-01-10 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2007-01-09 | 726 | 727 | 726 | 727 | 1,500 | 727 |
| 2007-01-05 | 726 | 726 | 726 | 726 | 500 | 726 |
| 2007-01-04 | 725 | 725 | 724 | 725 | 4,000 | 725 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株