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
2009-12-30445445445445500445
2009-12-294304304304302,000430
2009-12-284304304304303,500430
2009-12-254334444334402,500440
2009-12-224264264264261,500426
2009-12-214354354354351,500435
2009-12-184304354304354,000435
2009-12-1742043042043010,500430
2009-12-1642542841541511,000415
2009-12-154154204154202,500420
2009-12-144114114104102,500410
2009-12-114104104074071,000407
2009-12-084104104104101,500410
2009-12-074104104104102,000410
2009-12-033974153974102,500410
2009-12-023913923913926,000392
2009-12-013943943753916,500391
2009-11-303893893893891,000389
2009-11-273843883843847,000384
2009-11-2636937936937924,000379
2009-11-254044044044041,000404
2009-11-244044044034031,000403
2009-11-204084084084081,000408
2009-11-19413413413413500413
2009-11-174184184134132,500413
2009-11-164204204184181,500418
2009-11-124364364184189,000418
2009-11-114614624564563,500456
2009-11-1046146146146122,000461
2009-11-054694694614611,500461
2009-11-04469469469469500469
2009-11-02470470470470500470
2009-10-304804804804801,500480
2009-10-28489489489489500489
2009-10-27489489489489500489
2009-10-264774794744793,500479
2009-10-224804804754753,000475
2009-10-194854854804802,500480
2009-10-164895004895002,500500
2009-10-1446646646646610,500466
2009-10-134554554554551,000455
2009-10-054704704554605,000460
2009-10-024904904704701,000470
2009-10-01500500500500500500
2009-09-285155155105102,500510
2009-09-25515515515515500515
2009-09-185205205155151,000515
2009-09-175215215215215,000521
2009-09-165715715455451,500545
2009-09-155785785715711,000571
2009-09-145785785785781,000578
2009-09-11588588588588500588
2009-09-095705705705701,000570
2009-09-07595595595595500595
2009-09-04598598598598500598
2009-09-03595595595595500595
2009-09-025855905855902,000590
2009-09-015995995855902,500590
2009-08-316006005995991,000599
2009-08-286106105755986,500598
2009-08-276106106106101,000610
2009-08-266106106046055,000605
2009-08-246106106046041,000604
2009-08-206186256106105,000610
2009-08-196036156036103,000610
2009-08-18600600600600500600
2009-08-146006005905901,500590
2009-08-135945945945941,000594
2009-08-125865865855851,000585
2009-08-115856005856002,000600
2009-08-105885885805804,500580
2009-08-07586586586586500586
2009-08-06595595595595500595
2009-08-055865905855901,500590
2009-08-045855855855851,000585
2009-08-035795905795902,000590
2009-07-31590590590590500590
2009-07-285855855855851,000585
2009-07-275895905895901,000590
2009-07-246106105905903,000590
2009-07-236106106106102,000610
2009-07-226006306006301,500630
2009-07-216006006006001,000600
2009-07-17586586586586500586
2009-07-16595595595595500595
2009-07-156006006006001,500600
2009-07-135715715605708,500570
2009-07-105865865705702,000570
2009-07-065855855765761,000576
2009-07-035805805705701,500570
2009-07-025805855755854,000585
2009-07-01580580580580500580
2009-06-305845845845841,500584
2009-06-295805805755751,500575
2009-06-265655695555551,500555
2009-06-255555755555751,500575
2009-06-245565565555551,500555
2009-06-235765765555564,000556
2009-06-225735765725762,000576
2009-06-195756005706003,500600
2009-06-186056056056051,000605
2009-06-175656005656004,500600
2009-06-156156206156202,500620
2009-06-126206306206302,500630
2009-06-116406456406401,500640
2009-06-106356456356452,000645
2009-06-096456456426453,000645
2009-06-086506506456454,500645
2009-06-0564764859663010,000630
2009-06-046266506256457,000645
2009-06-036206256206254,000625
2009-06-026256256206201,500620
2009-06-0162562558062512,500625
2009-05-295656255656255,500625
2009-05-285355505355404,500540
2009-05-275255255255257,500525
2009-05-265255255255252,500525
2009-05-25525525525525500525
2009-05-225105155105151,000515
2009-05-215015115015111,500511
2009-05-20515515515515500515
2009-05-195255255255251,500525
2009-05-185015015015011,000501
2009-05-155205205065061,500506
2009-05-125005245005242,000524
2009-05-115125125105102,500510
2009-05-085035255035251,500525
2009-05-07501501501501500501
2009-05-015005005005001,000500
2009-04-305005155005151,000515
2009-04-285105105105103,000510
2009-04-275005005005001,000500
2009-04-235055054904904,000490
2009-04-225265265255253,000525
2009-04-215005255005252,000525
2009-04-205005004855001,500500
2009-04-175005005005001,500500
2009-04-154804804804801,000480
2009-04-14480480480480500480
2009-04-134854854804801,500480
2009-04-104804804804803,000480
2009-04-094744754744751,000475
2009-04-074754754754751,000475
2009-04-065355355255254,000525
2009-04-035255255255251,500525
2009-04-024955004955001,500500
2009-04-014704854704851,000485
2009-03-314604604604602,500460
2009-03-274754754604601,000460
2009-03-26465465465465500465
2009-03-253954053954052,000405
2009-03-243603953603953,000395
2009-03-233693693693697,000369
2009-03-193693693693691,500369
2009-03-1835536935536910,500369
2009-03-173503553503558,000355
2009-03-163503503503508,000350
2009-03-1333533933433530,000335
2009-03-123303303303301,500330
2009-03-113573573573571,000357
2009-03-103573573573571,500357
2009-03-09380380380380500380
2009-03-053863893863862,500386
2009-03-043863863863862,500386
2009-03-033853863853861,000386
2009-03-02386386386386500386
2009-02-273863863863861,000386
2009-02-263853903803864,000386
2009-02-253853853853852,000385
2009-02-24385385385385500385
2009-02-233853853853851,000385
2009-02-20385385385385500385
2009-02-193863913863912,000391
2009-02-183903903863862,000386
2009-02-174004003953992,000399
2009-02-164054054054051,500405
2009-02-134354354354352,000435
2009-02-124354354354352,000435
2009-02-10450450450450500450
2009-02-09450450450450500450
2009-02-06450450450450500450
2009-02-054504504504501,000450
2009-02-034504504504501,000450
2009-02-02450450450450500450
2009-01-28450450450450500450
2009-01-274504504354352,000435
2009-01-264514514504501,500450
2009-01-23450450450450500450
2009-01-224354404354401,000440
2009-01-214554554154305,000430
2009-01-204654654524542,500454
2009-01-19480480480480500480
2009-01-164995004995002,500500
2009-01-145045045005001,500500
2009-01-135145155105105,000510
2009-01-085155175145142,500514
2009-01-075155175145142,500514
2009-01-064925054925005,000500
2009-01-054915004914972,000497

分割・併合履歴 : [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株