6149 (株)小田原エンジニアリング の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2009-12-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-12-28 | 430 | 430 | 430 | 430 | 3,500 | 430 |
| 2009-12-25 | 433 | 444 | 433 | 440 | 2,500 | 440 |
| 2009-12-22 | 426 | 426 | 426 | 426 | 1,500 | 426 |
| 2009-12-21 | 435 | 435 | 435 | 435 | 1,500 | 435 |
| 2009-12-18 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2009-12-17 | 420 | 430 | 420 | 430 | 10,500 | 430 |
| 2009-12-16 | 425 | 428 | 415 | 415 | 11,000 | 415 |
| 2009-12-15 | 415 | 420 | 415 | 420 | 2,500 | 420 |
| 2009-12-14 | 411 | 411 | 410 | 410 | 2,500 | 410 |
| 2009-12-11 | 410 | 410 | 407 | 407 | 1,000 | 407 |
| 2009-12-08 | 410 | 410 | 410 | 410 | 1,500 | 410 |
| 2009-12-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-12-03 | 397 | 415 | 397 | 410 | 2,500 | 410 |
| 2009-12-02 | 391 | 392 | 391 | 392 | 6,000 | 392 |
| 2009-12-01 | 394 | 394 | 375 | 391 | 6,500 | 391 |
| 2009-11-30 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-11-27 | 384 | 388 | 384 | 384 | 7,000 | 384 |
| 2009-11-26 | 369 | 379 | 369 | 379 | 24,000 | 379 |
| 2009-11-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-11-24 | 404 | 404 | 403 | 403 | 1,000 | 403 |
| 2009-11-20 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-11-19 | 413 | 413 | 413 | 413 | 500 | 413 |
| 2009-11-17 | 418 | 418 | 413 | 413 | 2,500 | 413 |
| 2009-11-16 | 420 | 420 | 418 | 418 | 1,500 | 418 |
| 2009-11-12 | 436 | 436 | 418 | 418 | 9,000 | 418 |
| 2009-11-11 | 461 | 462 | 456 | 456 | 3,500 | 456 |
| 2009-11-10 | 461 | 461 | 461 | 461 | 22,000 | 461 |
| 2009-11-05 | 469 | 469 | 461 | 461 | 1,500 | 461 |
| 2009-11-04 | 469 | 469 | 469 | 469 | 500 | 469 |
| 2009-11-02 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2009-10-30 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2009-10-28 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2009-10-27 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2009-10-26 | 477 | 479 | 474 | 479 | 3,500 | 479 |
| 2009-10-22 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2009-10-19 | 485 | 485 | 480 | 480 | 2,500 | 480 |
| 2009-10-16 | 489 | 500 | 489 | 500 | 2,500 | 500 |
| 2009-10-14 | 466 | 466 | 466 | 466 | 10,500 | 466 |
| 2009-10-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-10-05 | 470 | 470 | 455 | 460 | 5,000 | 460 |
| 2009-10-02 | 490 | 490 | 470 | 470 | 1,000 | 470 |
| 2009-10-01 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-09-28 | 515 | 515 | 510 | 510 | 2,500 | 510 |
| 2009-09-25 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2009-09-18 | 520 | 520 | 515 | 515 | 1,000 | 515 |
| 2009-09-17 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2009-09-16 | 571 | 571 | 545 | 545 | 1,500 | 545 |
| 2009-09-15 | 578 | 578 | 571 | 571 | 1,000 | 571 |
| 2009-09-14 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2009-09-11 | 588 | 588 | 588 | 588 | 500 | 588 |
| 2009-09-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-09-07 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2009-09-04 | 598 | 598 | 598 | 598 | 500 | 598 |
| 2009-09-03 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2009-09-02 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2009-09-01 | 599 | 599 | 585 | 590 | 2,500 | 590 |
| 2009-08-31 | 600 | 600 | 599 | 599 | 1,000 | 599 |
| 2009-08-28 | 610 | 610 | 575 | 598 | 6,500 | 598 |
| 2009-08-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-08-26 | 610 | 610 | 604 | 605 | 5,000 | 605 |
| 2009-08-24 | 610 | 610 | 604 | 604 | 1,000 | 604 |
| 2009-08-20 | 618 | 625 | 610 | 610 | 5,000 | 610 |
| 2009-08-19 | 603 | 615 | 603 | 610 | 3,000 | 610 |
| 2009-08-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-08-14 | 600 | 600 | 590 | 590 | 1,500 | 590 |
| 2009-08-13 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2009-08-12 | 586 | 586 | 585 | 585 | 1,000 | 585 |
| 2009-08-11 | 585 | 600 | 585 | 600 | 2,000 | 600 |
| 2009-08-10 | 588 | 588 | 580 | 580 | 4,500 | 580 |
| 2009-08-07 | 586 | 586 | 586 | 586 | 500 | 586 |
| 2009-08-06 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2009-08-05 | 586 | 590 | 585 | 590 | 1,500 | 590 |
| 2009-08-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-08-03 | 579 | 590 | 579 | 590 | 2,000 | 590 |
| 2009-07-31 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2009-07-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-07-27 | 589 | 590 | 589 | 590 | 1,000 | 590 |
| 2009-07-24 | 610 | 610 | 590 | 590 | 3,000 | 590 |
| 2009-07-23 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2009-07-22 | 600 | 630 | 600 | 630 | 1,500 | 630 |
| 2009-07-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-07-17 | 586 | 586 | 586 | 586 | 500 | 586 |
| 2009-07-16 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2009-07-15 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2009-07-13 | 571 | 571 | 560 | 570 | 8,500 | 570 |
| 2009-07-10 | 586 | 586 | 570 | 570 | 2,000 | 570 |
| 2009-07-06 | 585 | 585 | 576 | 576 | 1,000 | 576 |
| 2009-07-03 | 580 | 580 | 570 | 570 | 1,500 | 570 |
| 2009-07-02 | 580 | 585 | 575 | 585 | 4,000 | 585 |
| 2009-07-01 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-06-30 | 584 | 584 | 584 | 584 | 1,500 | 584 |
| 2009-06-29 | 580 | 580 | 575 | 575 | 1,500 | 575 |
| 2009-06-26 | 565 | 569 | 555 | 555 | 1,500 | 555 |
| 2009-06-25 | 555 | 575 | 555 | 575 | 1,500 | 575 |
| 2009-06-24 | 556 | 556 | 555 | 555 | 1,500 | 555 |
| 2009-06-23 | 576 | 576 | 555 | 556 | 4,000 | 556 |
| 2009-06-22 | 573 | 576 | 572 | 576 | 2,000 | 576 |
| 2009-06-19 | 575 | 600 | 570 | 600 | 3,500 | 600 |
| 2009-06-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-06-17 | 565 | 600 | 565 | 600 | 4,500 | 600 |
| 2009-06-15 | 615 | 620 | 615 | 620 | 2,500 | 620 |
| 2009-06-12 | 620 | 630 | 620 | 630 | 2,500 | 630 |
| 2009-06-11 | 640 | 645 | 640 | 640 | 1,500 | 640 |
| 2009-06-10 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2009-06-09 | 645 | 645 | 642 | 645 | 3,000 | 645 |
| 2009-06-08 | 650 | 650 | 645 | 645 | 4,500 | 645 |
| 2009-06-05 | 647 | 648 | 596 | 630 | 10,000 | 630 |
| 2009-06-04 | 626 | 650 | 625 | 645 | 7,000 | 645 |
| 2009-06-03 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 2009-06-02 | 625 | 625 | 620 | 620 | 1,500 | 620 |
| 2009-06-01 | 625 | 625 | 580 | 625 | 12,500 | 625 |
| 2009-05-29 | 565 | 625 | 565 | 625 | 5,500 | 625 |
| 2009-05-28 | 535 | 550 | 535 | 540 | 4,500 | 540 |
| 2009-05-27 | 525 | 525 | 525 | 525 | 7,500 | 525 |
| 2009-05-26 | 525 | 525 | 525 | 525 | 2,500 | 525 |
| 2009-05-25 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2009-05-22 | 510 | 515 | 510 | 515 | 1,000 | 515 |
| 2009-05-21 | 501 | 511 | 501 | 511 | 1,500 | 511 |
| 2009-05-20 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2009-05-19 | 525 | 525 | 525 | 525 | 1,500 | 525 |
| 2009-05-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-05-15 | 520 | 520 | 506 | 506 | 1,500 | 506 |
| 2009-05-12 | 500 | 524 | 500 | 524 | 2,000 | 524 |
| 2009-05-11 | 512 | 512 | 510 | 510 | 2,500 | 510 |
| 2009-05-08 | 503 | 525 | 503 | 525 | 1,500 | 525 |
| 2009-05-07 | 501 | 501 | 501 | 501 | 500 | 501 |
| 2009-05-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-04-30 | 500 | 515 | 500 | 515 | 1,000 | 515 |
| 2009-04-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2009-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-04-23 | 505 | 505 | 490 | 490 | 4,000 | 490 |
| 2009-04-22 | 526 | 526 | 525 | 525 | 3,000 | 525 |
| 2009-04-21 | 500 | 525 | 500 | 525 | 2,000 | 525 |
| 2009-04-20 | 500 | 500 | 485 | 500 | 1,500 | 500 |
| 2009-04-17 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2009-04-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-04-14 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-04-13 | 485 | 485 | 480 | 480 | 1,500 | 480 |
| 2009-04-10 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-04-09 | 474 | 475 | 474 | 475 | 1,000 | 475 |
| 2009-04-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-04-06 | 535 | 535 | 525 | 525 | 4,000 | 525 |
| 2009-04-03 | 525 | 525 | 525 | 525 | 1,500 | 525 |
| 2009-04-02 | 495 | 500 | 495 | 500 | 1,500 | 500 |
| 2009-04-01 | 470 | 485 | 470 | 485 | 1,000 | 485 |
| 2009-03-31 | 460 | 460 | 460 | 460 | 2,500 | 460 |
| 2009-03-27 | 475 | 475 | 460 | 460 | 1,000 | 460 |
| 2009-03-26 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2009-03-25 | 395 | 405 | 395 | 405 | 2,000 | 405 |
| 2009-03-24 | 360 | 395 | 360 | 395 | 3,000 | 395 |
| 2009-03-23 | 369 | 369 | 369 | 369 | 7,000 | 369 |
| 2009-03-19 | 369 | 369 | 369 | 369 | 1,500 | 369 |
| 2009-03-18 | 355 | 369 | 355 | 369 | 10,500 | 369 |
| 2009-03-17 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2009-03-16 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2009-03-13 | 335 | 339 | 334 | 335 | 30,000 | 335 |
| 2009-03-12 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2009-03-11 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2009-03-10 | 357 | 357 | 357 | 357 | 1,500 | 357 |
| 2009-03-09 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2009-03-05 | 386 | 389 | 386 | 386 | 2,500 | 386 |
| 2009-03-04 | 386 | 386 | 386 | 386 | 2,500 | 386 |
| 2009-03-03 | 385 | 386 | 385 | 386 | 1,000 | 386 |
| 2009-03-02 | 386 | 386 | 386 | 386 | 500 | 386 |
| 2009-02-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-02-26 | 385 | 390 | 380 | 386 | 4,000 | 386 |
| 2009-02-25 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-02-24 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2009-02-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-02-20 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2009-02-19 | 386 | 391 | 386 | 391 | 2,000 | 391 |
| 2009-02-18 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2009-02-17 | 400 | 400 | 395 | 399 | 2,000 | 399 |
| 2009-02-16 | 405 | 405 | 405 | 405 | 1,500 | 405 |
| 2009-02-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-02-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-02-10 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-02-09 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-02-06 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-02-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-02-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-02-02 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-01-28 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-01-27 | 450 | 450 | 435 | 435 | 2,000 | 435 |
| 2009-01-26 | 451 | 451 | 450 | 450 | 1,500 | 450 |
| 2009-01-23 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-01-22 | 435 | 440 | 435 | 440 | 1,000 | 440 |
| 2009-01-21 | 455 | 455 | 415 | 430 | 5,000 | 430 |
| 2009-01-20 | 465 | 465 | 452 | 454 | 2,500 | 454 |
| 2009-01-19 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2009-01-16 | 499 | 500 | 499 | 500 | 2,500 | 500 |
| 2009-01-14 | 504 | 504 | 500 | 500 | 1,500 | 500 |
| 2009-01-13 | 514 | 515 | 510 | 510 | 5,000 | 510 |
| 2009-01-08 | 515 | 517 | 514 | 514 | 2,500 | 514 |
| 2009-01-07 | 515 | 517 | 514 | 514 | 2,500 | 514 |
| 2009-01-06 | 492 | 505 | 492 | 500 | 5,000 | 500 |
| 2009-01-05 | 491 | 500 | 491 | 497 | 2,000 | 497 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株