6149 (株)小田原エンジニアリング の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 461 | 461 | 461 | 461 | 2,500 | 461 |
| 2008-12-29 | 436 | 450 | 436 | 450 | 1,000 | 450 |
| 2008-12-25 | 461 | 461 | 431 | 431 | 2,000 | 431 |
| 2008-12-24 | 481 | 481 | 481 | 481 | 500 | 481 |
| 2008-12-22 | 465 | 465 | 465 | 465 | 2,500 | 465 |
| 2008-12-19 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 2008-12-18 | 475 | 475 | 460 | 460 | 2,000 | 460 |
| 2008-12-17 | 456 | 456 | 456 | 456 | 500 | 456 |
| 2008-12-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-12-15 | 470 | 474 | 465 | 474 | 5,500 | 474 |
| 2008-12-12 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-12-10 | 440 | 450 | 440 | 450 | 1,000 | 450 |
| 2008-12-09 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2008-12-05 | 455 | 455 | 450 | 450 | 1,500 | 450 |
| 2008-12-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-12-03 | 460 | 465 | 460 | 461 | 4,500 | 461 |
| 2008-12-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-12-01 | 475 | 475 | 475 | 475 | 3,500 | 475 |
| 2008-11-28 | 474 | 474 | 474 | 474 | 500 | 474 |
| 2008-11-25 | 475 | 475 | 470 | 470 | 1,500 | 470 |
| 2008-11-21 | 460 | 475 | 460 | 475 | 1,000 | 475 |
| 2008-11-20 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2008-11-17 | 468 | 470 | 460 | 465 | 3,500 | 465 |
| 2008-11-13 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2008-11-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-11-11 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-11-10 | 450 | 460 | 450 | 460 | 1,000 | 460 |
| 2008-11-07 | 456 | 456 | 439 | 455 | 2,500 | 455 |
| 2008-11-06 | 461 | 461 | 456 | 456 | 1,000 | 456 |
| 2008-11-05 | 456 | 456 | 455 | 456 | 9,500 | 456 |
| 2008-11-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-10-31 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2008-10-30 | 450 | 455 | 450 | 450 | 2,000 | 450 |
| 2008-10-29 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2008-10-28 | 415 | 416 | 415 | 416 | 2,500 | 416 |
| 2008-10-24 | 430 | 430 | 430 | 430 | 3,500 | 430 |
| 2008-10-23 | 430 | 431 | 430 | 430 | 3,500 | 430 |
| 2008-10-22 | 445 | 445 | 443 | 443 | 4,500 | 443 |
| 2008-10-21 | 443 | 443 | 443 | 443 | 1,500 | 443 |
| 2008-10-20 | 432 | 442 | 432 | 442 | 1,500 | 442 |
| 2008-10-17 | 436 | 440 | 430 | 431 | 4,000 | 431 |
| 2008-10-14 | 435 | 465 | 435 | 465 | 3,000 | 465 |
| 2008-10-10 | 419 | 419 | 410 | 410 | 3,000 | 410 |
| 2008-10-09 | 390 | 421 | 390 | 421 | 2,500 | 421 |
| 2008-10-08 | 429 | 430 | 429 | 430 | 3,500 | 430 |
| 2008-10-07 | 465 | 466 | 410 | 449 | 19,000 | 449 |
| 2008-10-06 | 570 | 570 | 490 | 490 | 5,000 | 490 |
| 2008-10-03 | 590 | 590 | 589 | 590 | 2,500 | 590 |
| 2008-10-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-09-30 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2008-09-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-09-26 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2008-09-25 | 649 | 649 | 649 | 649 | 500 | 649 |
| 2008-09-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-09-19 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2008-09-18 | 609 | 610 | 600 | 600 | 4,500 | 600 |
| 2008-09-17 | 611 | 611 | 610 | 610 | 1,000 | 610 |
| 2008-09-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-09-12 | 655 | 690 | 650 | 690 | 1,500 | 690 |
| 2008-09-11 | 685 | 695 | 685 | 695 | 1,500 | 695 |
| 2008-09-10 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2008-09-08 | 705 | 710 | 705 | 710 | 1,000 | 710 |
| 2008-09-05 | 710 | 710 | 685 | 685 | 1,500 | 685 |
| 2008-09-04 | 719 | 719 | 719 | 719 | 500 | 719 |
| 2008-09-02 | 728 | 728 | 728 | 728 | 500 | 728 |
| 2008-09-01 | 733 | 733 | 733 | 733 | 500 | 733 |
| 2008-08-29 | 670 | 749 | 670 | 749 | 1,000 | 749 |
| 2008-08-28 | 755 | 755 | 690 | 690 | 3,000 | 690 |
| 2008-08-27 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2008-08-26 | 757 | 757 | 757 | 757 | 500 | 757 |
| 2008-08-25 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2008-08-19 | 737 | 737 | 737 | 737 | 1,500 | 737 |
| 2008-08-15 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2008-08-14 | 779 | 779 | 779 | 779 | 1,500 | 779 |
| 2008-08-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2008-08-12 | 730 | 730 | 720 | 720 | 1,000 | 720 |
| 2008-08-08 | 777 | 777 | 777 | 777 | 500 | 777 |
| 2008-08-06 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2008-08-05 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2008-07-31 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-07-28 | 784 | 785 | 784 | 785 | 1,000 | 785 |
| 2008-07-25 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2008-07-18 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2008-07-17 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2008-07-16 | 740 | 740 | 721 | 721 | 2,500 | 721 |
| 2008-07-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-07-14 | 765 | 770 | 765 | 770 | 1,000 | 770 |
| 2008-07-11 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-07-09 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2008-07-07 | 780 | 780 | 770 | 770 | 5,500 | 770 |
| 2008-07-04 | 785 | 785 | 778 | 778 | 8,000 | 778 |
| 2008-07-03 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2008-07-02 | 790 | 790 | 785 | 785 | 3,500 | 785 |
| 2008-06-30 | 821 | 821 | 821 | 821 | 4,500 | 821 |
| 2008-06-27 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2008-06-26 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 2008-06-25 | 800 | 860 | 800 | 848 | 14,500 | 848 |
| 2008-06-24 | 775 | 800 | 775 | 800 | 6,000 | 800 |
| 2008-06-23 | 791 | 792 | 780 | 785 | 7,000 | 785 |
| 2008-06-20 | 792 | 792 | 790 | 792 | 3,500 | 792 |
| 2008-06-19 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-06-17 | 770 | 795 | 755 | 795 | 3,500 | 795 |
| 2008-06-16 | 781 | 781 | 780 | 780 | 8,500 | 780 |
| 2008-06-13 | 776 | 776 | 770 | 775 | 18,500 | 775 |
| 2008-06-12 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2008-06-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-06-10 | 811 | 819 | 800 | 800 | 10,000 | 800 |
| 2008-06-09 | 784 | 810 | 784 | 805 | 3,000 | 805 |
| 2008-06-06 | 787 | 790 | 786 | 786 | 3,000 | 786 |
| 2008-06-05 | 777 | 800 | 777 | 786 | 14,000 | 786 |
| 2008-06-04 | 797 | 810 | 776 | 776 | 39,000 | 776 |
| 2008-06-03 | 716 | 814 | 716 | 795 | 40,500 | 795 |
| 2008-06-02 | 676 | 725 | 676 | 714 | 21,500 | 714 |
| 2008-05-30 | 660 | 681 | 660 | 660 | 12,000 | 660 |
| 2008-05-29 | 631 | 660 | 631 | 660 | 5,000 | 660 |
| 2008-05-28 | 631 | 633 | 631 | 631 | 2,000 | 631 |
| 2008-05-27 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2008-05-26 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2008-05-23 | 630 | 633 | 630 | 630 | 6,000 | 630 |
| 2008-05-22 | 620 | 630 | 620 | 625 | 4,500 | 625 |
| 2008-05-21 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2008-05-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-05-16 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2008-05-15 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2008-05-14 | 616 | 616 | 610 | 610 | 1,000 | 610 |
| 2008-05-13 | 615 | 616 | 615 | 616 | 1,000 | 616 |
| 2008-05-12 | 633 | 633 | 630 | 630 | 3,500 | 630 |
| 2008-05-08 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2008-05-07 | 621 | 621 | 620 | 620 | 2,500 | 620 |
| 2008-05-02 | 610 | 610 | 590 | 591 | 6,500 | 591 |
| 2008-04-30 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2008-04-28 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2008-04-25 | 631 | 631 | 630 | 630 | 1,500 | 630 |
| 2008-04-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-04-22 | 629 | 630 | 629 | 630 | 13,000 | 630 |
| 2008-04-21 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2008-04-17 | 601 | 630 | 601 | 611 | 2,000 | 611 |
| 2008-04-16 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2008-04-09 | 660 | 660 | 650 | 650 | 1,500 | 650 |
| 2008-04-08 | 651 | 651 | 650 | 650 | 1,000 | 650 |
| 2008-04-07 | 660 | 660 | 650 | 650 | 1,500 | 650 |
| 2008-04-04 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2008-04-03 | 660 | 660 | 660 | 660 | 2,500 | 660 |
| 2008-04-02 | 670 | 678 | 660 | 660 | 3,500 | 660 |
| 2008-04-01 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 2008-03-31 | 640 | 640 | 640 | 640 | 2,500 | 640 |
| 2008-03-28 | 630 | 640 | 630 | 640 | 2,500 | 640 |
| 2008-03-25 | 615 | 620 | 615 | 620 | 6,000 | 620 |
| 2008-03-24 | 610 | 620 | 610 | 615 | 2,000 | 615 |
| 2008-03-21 | 609 | 610 | 607 | 610 | 3,000 | 610 |
| 2008-03-19 | 607 | 612 | 607 | 607 | 2,500 | 607 |
| 2008-03-18 | 605 | 607 | 605 | 607 | 9,000 | 607 |
| 2008-03-17 | 600 | 605 | 599 | 604 | 14,000 | 604 |
| 2008-03-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-03-13 | 600 | 602 | 600 | 600 | 4,500 | 600 |
| 2008-03-12 | 600 | 601 | 599 | 600 | 2,500 | 600 |
| 2008-03-11 | 601 | 603 | 600 | 600 | 30,000 | 600 |
| 2008-03-10 | 601 | 603 | 601 | 603 | 3,000 | 603 |
| 2008-03-07 | 601 | 612 | 600 | 610 | 8,500 | 610 |
| 2008-03-06 | 606 | 606 | 602 | 605 | 13,000 | 605 |
| 2008-03-05 | 604 | 604 | 600 | 603 | 5,000 | 603 |
| 2008-03-04 | 605 | 605 | 605 | 605 | 5,500 | 605 |
| 2008-03-03 | 600 | 610 | 599 | 605 | 29,000 | 605 |
| 2008-02-29 | 600 | 610 | 600 | 610 | 3,500 | 610 |
| 2008-02-28 | 600 | 605 | 600 | 600 | 35,500 | 600 |
| 2008-02-27 | 580 | 609 | 580 | 600 | 6,000 | 600 |
| 2008-02-26 | 579 | 581 | 579 | 580 | 11,000 | 580 |
| 2008-02-25 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-02-22 | 557 | 557 | 557 | 557 | 500 | 557 |
| 2008-02-21 | 557 | 557 | 556 | 556 | 1,500 | 556 |
| 2008-02-20 | 559 | 561 | 556 | 556 | 9,000 | 556 |
| 2008-02-19 | 556 | 556 | 549 | 550 | 6,500 | 550 |
| 2008-02-18 | 520 | 558 | 520 | 555 | 8,000 | 555 |
| 2008-02-15 | 489 | 530 | 489 | 520 | 38,000 | 520 |
| 2008-02-14 | 485 | 490 | 484 | 489 | 8,500 | 489 |
| 2008-02-13 | 503 | 503 | 484 | 484 | 5,000 | 484 |
| 2008-02-12 | 510 | 510 | 508 | 508 | 1,000 | 508 |
| 2008-02-07 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2008-02-06 | 547 | 547 | 521 | 521 | 1,500 | 521 |
| 2008-02-05 | 547 | 547 | 547 | 547 | 500 | 547 |
| 2008-02-04 | 546 | 547 | 546 | 547 | 2,500 | 547 |
| 2008-01-30 | 547 | 547 | 546 | 546 | 1,000 | 546 |
| 2008-01-29 | 547 | 547 | 546 | 546 | 1,000 | 546 |
| 2008-01-28 | 547 | 547 | 547 | 547 | 500 | 547 |
| 2008-01-25 | 551 | 552 | 547 | 547 | 4,500 | 547 |
| 2008-01-22 | 604 | 605 | 604 | 605 | 9,000 | 605 |
| 2008-01-21 | 599 | 605 | 599 | 605 | 8,500 | 605 |
| 2008-01-18 | 605 | 605 | 605 | 605 | 12,500 | 605 |
| 2008-01-17 | 604 | 605 | 604 | 605 | 3,500 | 605 |
| 2008-01-16 | 604 | 605 | 604 | 604 | 10,500 | 604 |
| 2008-01-15 | 615 | 615 | 605 | 605 | 2,500 | 605 |
| 2008-01-11 | 604 | 617 | 604 | 617 | 6,500 | 617 |
| 2008-01-10 | 591 | 593 | 591 | 593 | 1,500 | 593 |
| 2008-01-08 | 604 | 605 | 604 | 605 | 4,000 | 605 |
| 2008-01-07 | 605 | 605 | 605 | 605 | 5,000 | 605 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
