6149 (株)小田原エンジニアリング の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 892 | 929 | 890 | 923 | 12,000 | 923 |
| 2010-12-29 | 900 | 915 | 892 | 892 | 11,000 | 892 |
| 2010-12-28 | 900 | 902 | 890 | 900 | 20,000 | 900 |
| 2010-12-27 | 910 | 914 | 898 | 899 | 13,500 | 899 |
| 2010-12-24 | 910 | 910 | 895 | 897 | 13,000 | 897 |
| 2010-12-22 | 896 | 910 | 895 | 910 | 16,000 | 910 |
| 2010-12-21 | 895 | 910 | 870 | 910 | 27,000 | 910 |
| 2010-12-20 | 810 | 870 | 810 | 870 | 49,500 | 870 |
| 2010-12-17 | 780 | 800 | 765 | 800 | 19,000 | 800 |
| 2010-12-16 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2010-12-15 | 800 | 805 | 790 | 790 | 3,000 | 790 |
| 2010-12-14 | 740 | 800 | 740 | 800 | 24,000 | 800 |
| 2010-12-13 | 694 | 740 | 694 | 740 | 15,000 | 740 |
| 2010-12-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2010-12-09 | 669 | 670 | 669 | 670 | 2,500 | 670 |
| 2010-12-08 | 673 | 673 | 660 | 660 | 2,000 | 660 |
| 2010-12-07 | 675 | 675 | 659 | 659 | 5,000 | 659 |
| 2010-12-06 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2010-12-03 | 670 | 670 | 670 | 670 | 1,500 | 670 |
| 2010-12-02 | 674 | 675 | 670 | 670 | 3,500 | 670 |
| 2010-12-01 | 670 | 670 | 651 | 651 | 2,000 | 651 |
| 2010-11-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2010-11-29 | 695 | 695 | 695 | 695 | 1,500 | 695 |
| 2010-11-26 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2010-11-25 | 650 | 670 | 650 | 670 | 5,000 | 670 |
| 2010-11-24 | 648 | 648 | 648 | 648 | 500 | 648 |
| 2010-11-22 | 630 | 645 | 630 | 645 | 1,500 | 645 |
| 2010-11-19 | 645 | 645 | 645 | 645 | 1,500 | 645 |
| 2010-11-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2010-11-12 | 615 | 650 | 615 | 648 | 4,000 | 648 |
| 2010-11-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2010-11-09 | 635 | 635 | 615 | 625 | 1,500 | 625 |
| 2010-11-08 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2010-11-05 | 614 | 630 | 614 | 620 | 3,500 | 620 |
| 2010-11-04 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2010-11-02 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2010-10-27 | 630 | 639 | 629 | 639 | 1,500 | 639 |
| 2010-10-26 | 580 | 629 | 580 | 629 | 5,000 | 629 |
| 2010-10-21 | 570 | 570 | 570 | 570 | 1,500 | 570 |
| 2010-10-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-10-14 | 570 | 570 | 562 | 562 | 2,000 | 562 |
| 2010-10-08 | 560 | 562 | 560 | 562 | 4,000 | 562 |
| 2010-10-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2010-10-05 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2010-10-01 | 570 | 585 | 570 | 580 | 11,000 | 580 |
| 2010-09-30 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2010-09-29 | 592 | 593 | 592 | 593 | 2,500 | 593 |
| 2010-09-28 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-09-27 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-09-22 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-09-17 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2010-09-16 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-09-13 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2010-09-10 | 585 | 585 | 585 | 585 | 1,500 | 585 |
| 2010-09-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-09-06 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-09-03 | 591 | 591 | 590 | 590 | 1,500 | 590 |
| 2010-09-01 | 581 | 581 | 581 | 581 | 500 | 581 |
| 2010-08-31 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2010-08-30 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-08-27 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2010-08-26 | 580 | 580 | 575 | 575 | 1,000 | 575 |
| 2010-08-25 | 610 | 610 | 580 | 580 | 2,000 | 580 |
| 2010-08-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-08-19 | 610 | 629 | 610 | 620 | 3,000 | 620 |
| 2010-08-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-08-12 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2010-08-05 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2010-08-04 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2010-08-03 | 620 | 635 | 620 | 635 | 1,500 | 635 |
| 2010-07-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-07-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2010-07-27 | 625 | 625 | 615 | 615 | 1,000 | 615 |
| 2010-07-23 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2010-07-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2010-07-20 | 623 | 623 | 613 | 613 | 2,500 | 613 |
| 2010-07-15 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2010-07-13 | 660 | 680 | 660 | 660 | 2,500 | 660 |
| 2010-07-12 | 635 | 660 | 635 | 660 | 2,000 | 660 |
| 2010-07-09 | 595 | 635 | 595 | 635 | 1,000 | 635 |
| 2010-07-08 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2010-07-07 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-07-06 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2010-07-05 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-07-02 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2010-07-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-06-30 | 600 | 601 | 600 | 601 | 1,000 | 601 |
| 2010-06-29 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2010-06-28 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2010-06-25 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2010-06-16 | 666 | 666 | 650 | 650 | 2,000 | 650 |
| 2010-06-15 | 666 | 666 | 666 | 666 | 1,500 | 666 |
| 2010-06-14 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 2010-06-11 | 678 | 678 | 678 | 678 | 3,500 | 678 |
| 2010-06-10 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2010-06-09 | 685 | 685 | 678 | 678 | 2,500 | 678 |
| 2010-06-08 | 688 | 688 | 678 | 678 | 3,000 | 678 |
| 2010-06-07 | 685 | 689 | 680 | 689 | 5,500 | 689 |
| 2010-06-04 | 665 | 690 | 665 | 690 | 6,000 | 690 |
| 2010-06-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2010-05-31 | 630 | 670 | 630 | 670 | 4,500 | 670 |
| 2010-05-28 | 620 | 630 | 620 | 630 | 4,500 | 630 |
| 2010-05-27 | 614 | 614 | 611 | 611 | 3,000 | 611 |
| 2010-05-26 | 620 | 620 | 561 | 611 | 6,000 | 611 |
| 2010-05-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2010-05-24 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2010-05-21 | 612 | 612 | 610 | 610 | 4,000 | 610 |
| 2010-05-19 | 625 | 625 | 612 | 612 | 3,000 | 612 |
| 2010-05-18 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2010-05-17 | 610 | 620 | 610 | 610 | 2,500 | 610 |
| 2010-05-14 | 631 | 631 | 630 | 630 | 1,000 | 630 |
| 2010-05-13 | 640 | 650 | 621 | 621 | 6,000 | 621 |
| 2010-05-11 | 620 | 621 | 620 | 620 | 5,000 | 620 |
| 2010-05-10 | 600 | 620 | 600 | 610 | 5,500 | 610 |
| 2010-05-07 | 640 | 645 | 590 | 620 | 7,500 | 620 |
| 2010-05-06 | 688 | 688 | 650 | 650 | 8,000 | 650 |
| 2010-04-30 | 659 | 699 | 659 | 695 | 11,500 | 695 |
| 2010-04-28 | 661 | 661 | 650 | 650 | 5,000 | 650 |
| 2010-04-27 | 665 | 680 | 664 | 664 | 5,500 | 664 |
| 2010-04-26 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2010-04-23 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 2010-04-22 | 640 | 675 | 640 | 655 | 2,500 | 655 |
| 2010-04-21 | 641 | 650 | 641 | 650 | 1,500 | 650 |
| 2010-04-20 | 670 | 670 | 641 | 641 | 3,000 | 641 |
| 2010-04-19 | 674 | 674 | 670 | 670 | 1,500 | 670 |
| 2010-04-16 | 709 | 709 | 669 | 680 | 10,500 | 680 |
| 2010-04-15 | 610 | 709 | 610 | 709 | 36,500 | 709 |
| 2010-04-14 | 628 | 628 | 610 | 610 | 7,500 | 610 |
| 2010-04-13 | 648 | 648 | 648 | 648 | 500 | 648 |
| 2010-04-12 | 645 | 645 | 643 | 643 | 6,500 | 643 |
| 2010-04-09 | 640 | 645 | 640 | 640 | 3,000 | 640 |
| 2010-04-08 | 625 | 640 | 625 | 640 | 3,500 | 640 |
| 2010-04-07 | 614 | 625 | 614 | 625 | 1,000 | 625 |
| 2010-04-06 | 613 | 613 | 613 | 613 | 500 | 613 |
| 2010-04-05 | 645 | 647 | 620 | 620 | 13,500 | 620 |
| 2010-04-02 | 640 | 645 | 638 | 645 | 7,000 | 645 |
| 2010-04-01 | 594 | 638 | 594 | 638 | 10,000 | 638 |
| 2010-03-31 | 599 | 599 | 580 | 580 | 2,000 | 580 |
| 2010-03-30 | 540 | 599 | 540 | 599 | 16,500 | 599 |
| 2010-03-29 | 515 | 535 | 515 | 535 | 13,500 | 535 |
| 2010-03-26 | 506 | 510 | 506 | 510 | 1,500 | 510 |
| 2010-03-25 | 501 | 503 | 500 | 503 | 6,000 | 503 |
| 2010-03-24 | 505 | 510 | 505 | 510 | 1,500 | 510 |
| 2010-03-23 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2010-03-19 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2010-03-18 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2010-03-17 | 505 | 505 | 505 | 505 | 4,500 | 505 |
| 2010-03-16 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2010-03-15 | 500 | 503 | 500 | 501 | 6,000 | 501 |
| 2010-03-11 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-03-09 | 503 | 503 | 499 | 499 | 1,500 | 499 |
| 2010-03-08 | 497 | 499 | 490 | 499 | 17,000 | 499 |
| 2010-03-04 | 465 | 481 | 465 | 481 | 1,000 | 481 |
| 2010-03-03 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2010-02-26 | 480 | 482 | 480 | 482 | 2,500 | 482 |
| 2010-02-25 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2010-02-24 | 479 | 479 | 479 | 479 | 500 | 479 |
| 2010-02-22 | 471 | 479 | 471 | 479 | 1,000 | 479 |
| 2010-02-17 | 471 | 471 | 471 | 471 | 500 | 471 |
| 2010-02-15 | 483 | 483 | 470 | 471 | 4,000 | 471 |
| 2010-02-10 | 435 | 440 | 435 | 435 | 1,500 | 435 |
| 2010-02-09 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2010-02-08 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2010-02-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-02-02 | 458 | 466 | 458 | 466 | 1,000 | 466 |
| 2010-02-01 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2010-01-25 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2010-01-21 | 462 | 473 | 462 | 473 | 1,500 | 473 |
| 2010-01-20 | 472 | 488 | 460 | 483 | 4,500 | 483 |
| 2010-01-19 | 490 | 490 | 474 | 480 | 2,500 | 480 |
| 2010-01-14 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2010-01-13 | 502 | 502 | 502 | 502 | 500 | 502 |
| 2010-01-12 | 498 | 502 | 498 | 502 | 5,000 | 502 |
| 2010-01-06 | 483 | 483 | 483 | 483 | 500 | 483 |
| 2010-01-05 | 471 | 483 | 471 | 483 | 3,000 | 483 |
| 2010-01-04 | 440 | 455 | 440 | 455 | 1,000 | 455 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株
