6149 (株)小田原エンジニアリング の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30786800786800200800
2011-12-29810810810810100810
2011-12-28790810790810300810
2011-12-27810810810810100810
2011-12-268038097788098,100809
2011-12-22804804803803900803
2011-12-21803803803803100803
2011-12-20804805798798300798
2011-12-19804804804804200804
2011-12-16804804804804300804
2011-12-15802802798798500798
2011-12-148058057997991,000799
2011-12-138058078008052,700805
2011-12-127908007908001,600800
2011-12-097557787557781,100778
2011-12-087807807487783,100778
2011-12-07780780780780700780
2011-12-067907907857851,300785
2011-12-057407597407514,500751
2011-12-027307447297403,700740
2011-12-017007307007303,400730
2011-11-307127127007101,000710
2011-11-29714714714714100714
2011-11-287007007007001,500700
2011-11-25684684684684700684
2011-11-226836836836832,700683
2011-11-216956956836831,000683
2011-11-18695709694694900694
2011-11-16700700699699400699
2011-11-156866886866871,300687
2011-11-14700700700700300700
2011-11-117007106906901,200690
2011-11-107107107007002,500700
2011-11-097207207207201,500720
2011-11-087417417207202,000720
2011-11-077958157477506,000750
2011-11-04768795768795600795
2011-11-02775775775775300775
2011-11-01740795740772900772
2011-10-317757997757991,500799
2011-10-287507707387703,500770
2011-10-27730730730730500730
2011-10-267387387387381,000738
2011-10-257257307157302,000730
2011-10-247157157157151,000715
2011-10-19715715715715500715
2011-10-18712712712712500712
2011-10-14727727727727500727
2011-10-137187207187202,000720
2011-10-127097097077071,000707
2011-10-117097107097092,000709
2011-10-05709709709709500709
2011-10-047207207157151,500715
2011-09-307207207207201,000720
2011-09-297237407237404,500740
2011-09-287237237237231,000723
2011-09-267237237237231,500723
2011-09-227237237237236,000723
2011-09-20723723723723500723
2011-09-147167167167161,000716
2011-09-067157157157151,000715
2011-09-057597597597591,000759
2011-09-027587607587601,500760
2011-08-317507597507592,000759
2011-08-307307497307494,000749
2011-08-297107307107302,000730
2011-08-267007107007101,000710
2011-08-256907006907002,000700
2011-08-24690690690690500690
2011-08-23690690690690500690
2011-08-226856926856923,500692
2011-08-167257257257251,000725
2011-08-116957256957251,000725
2011-08-107157307007302,000730
2011-08-097357357007308,000730
2011-08-087707707257502,000750
2011-08-057997997507792,000779
2011-08-048028038028031,000803
2011-08-037648047648041,500804
2011-07-297808097808091,500809
2011-07-288008007908002,000800
2011-07-278088108058056,500805
2011-07-268078078078071,000807
2011-07-258298298068061,000806
2011-07-228008008008001,500800
2011-07-21800800800800500800
2011-07-207907907907901,000790
2011-07-198018027857907,500790
2011-07-158168168158152,000815
2011-07-14820820820820500820
2011-07-13825825825825500825
2011-07-128358358308302,000830
2011-07-088708708508502,000850
2011-07-078158408158405,500840
2011-07-068058108008107,500810
2011-07-058008058008003,500800
2011-07-048008008008002,500800
2011-07-017807997807916,500791
2011-06-30777777777777500777
2011-06-287967967677731,500773
2011-06-247667667667661,000766
2011-06-237667667667661,000766
2011-06-22785785785785500785
2011-06-217757857707853,000785
2011-06-17790790790790500790
2011-06-16800800800800500800
2011-06-108008298008283,500828
2011-06-097607867607862,500786
2011-06-087507657507551,500755
2011-06-07770770770770500770
2011-06-06774774774774500774
2011-06-037557747557743,000774
2011-06-01740740740740500740
2011-05-307417417407401,000740
2011-05-257577577527522,000752
2011-05-247497527497521,000752
2011-05-23758758758758500758
2011-05-20770770770770500770
2011-05-197707707527521,000752
2011-05-187707897467462,000746
2011-05-17785785785785500785
2011-05-167908007857852,000785
2011-05-137407427407421,500742
2011-05-127457507157408,000740
2011-05-11790790790790500790
2011-05-107777907777901,500790
2011-05-097657747657742,000774
2011-05-067557587537532,500753
2011-05-027457507457501,500750
2011-04-287307457307302,000730
2011-04-277407407257251,000725
2011-04-267257257207201,500720
2011-04-257207207207201,000720
2011-04-227167167107102,500710
2011-04-217207207207203,000720
2011-04-20715715715715500715
2011-04-19720720720720500720
2011-04-186906906906901,000690
2011-04-156996996856903,000690
2011-04-146856856766803,500680
2011-04-136907006806994,500699
2011-04-127097107007004,000700
2011-04-11710710710710500710
2011-04-087107207107202,000720
2011-04-077217217207201,500720
2011-04-067107217107212,000721
2011-04-057397397227223,500722
2011-04-047417417217395,500739
2011-04-017287407287401,000740
2011-03-31724724724724500724
2011-03-307167217167213,500721
2011-03-297007167007161,500716
2011-03-287007007007005,500700
2011-03-257217217007004,000700
2011-03-247207217207212,000721
2011-03-237447447307323,000732
2011-03-227367507327326,500732
2011-03-186306956306958,000695
2011-03-176106255856256,000625
2011-03-1656163556161526,000615
2011-03-1567567556058023,000580
2011-03-1469071069071019,000710
2011-03-118418418318405,000840
2011-03-108508508468465,000846
2011-03-09890890890890500890
2011-03-088888908888903,000890
2011-03-078758888708884,000888
2011-03-048508608508602,500860
2011-03-038388388308342,500834
2011-03-028508508418502,000850
2011-03-018458508318318,000831
2011-02-288128308128302,000830
2011-02-2581081078581013,000810
2011-02-248308308108109,500810
2011-02-238408408328325,000832
2011-02-228538558458456,500845
2011-02-2187087085285211,500852
2011-02-188728758708703,500870
2011-02-1790090087087212,500872
2011-02-169009008949003,000900
2011-02-158838938838933,000893
2011-02-1490090086887821,500878
2011-02-109159209009009,000900
2011-02-099159309139305,000930
2011-02-089009209009205,500920
2011-02-0794894890590514,500905
2011-02-049419509419413,500941
2011-02-039599599469462,000946
2011-02-029439559439552,500955
2011-02-019359429359422,500942
2011-01-319309309069208,500920
2011-01-289419589279579,000957
2011-01-279749749459456,000945
2011-01-2695997995997416,500974
2011-01-259289549289546,000954
2011-01-249249279109279,000927
2011-01-2197997992092017,500920
2011-01-2097598595698014,500980
2011-01-1992595492595410,500954
2011-01-189409459259258,500925
2011-01-1794694693094610,000946
2011-01-1492192691192610,000926
2011-01-139409409229226,500922
2011-01-129509609409427,500942
2011-01-1195095593794814,000948
2011-01-079229349219216,500921
2011-01-0692193091391312,000913
2011-01-0592092591592111,000921
2011-01-049289299069257,500925

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