1. HOME >
  2. 株価時系列 >
  3. 6149 >
  4. 2016年

6149 (株)小田原エンジニアリング の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0101,0171,0011,00122,1001,001
2016-12-291,0301,0301,0051,0169,8001,016
2016-12-281,0251,0431,0251,0404,9001,040
2016-12-271,0321,0401,0211,02531,5001,025
2016-12-261,0301,0541,0301,03719,2001,037
2016-12-221,0461,0471,0361,04011,2001,040
2016-12-211,0721,0881,0451,04617,8001,046
2016-12-201,0731,0761,0661,0729,1001,072
2016-12-191,1121,1121,0711,07224,1001,072
2016-12-161,1011,1191,0811,09548,4001,095
2016-12-151,0801,1501,0801,15052,1001,150
2016-12-141,0561,0721,0521,06227,2001,062
2016-12-131,0311,0631,0261,05126,2001,051
2016-12-121,0481,0501,0341,03720,1001,037
2016-12-091,0601,0601,0411,04422,8001,044
2016-12-081,1041,1101,0501,06024,1001,060
2016-12-071,0321,1001,0321,07720,6001,077
2016-12-061,0361,0481,0211,0329,3001,032
2016-12-051,0311,0551,0161,03624,0001,036
2016-12-021,0561,0581,0291,03134,5001,031
2016-12-011,0691,1001,0501,05981,2001,059
2016-11-301,0881,1001,0691,07137,2001,071
2016-11-291,1051,1101,0831,08831,3001,088
2016-11-281,1311,1471,1001,11122,7001,111
2016-11-251,1531,1621,1011,12739,7001,127
2016-11-241,1151,1751,0891,12326,6001,123
2016-11-221,0911,0941,0581,08216,5001,082
2016-11-211,1141,1331,0901,10917,8001,109
2016-11-181,1491,1531,0881,11532,5001,115
2016-11-171,0711,1441,0641,11920,9001,119
2016-11-161,0371,1201,0361,08926,3001,089
2016-11-151,0681,0711,0201,04931,9001,049
2016-11-141,1031,1231,0201,06865,0001,068
2016-11-111,2731,3389801,001196,5001,001
2016-11-101,2211,2741,2191,24855,1001,248
2016-11-091,2031,2201,0401,18159,6001,181
2016-11-081,2101,2281,1671,18519,4001,185
2016-11-071,1301,2831,1301,18985,2001,189
2016-11-041,1071,1271,0871,11617,0001,116
2016-11-021,1531,1801,1031,13541,7001,135
2016-11-011,2291,2301,1951,19816,5001,198
2016-10-311,1541,2351,1541,22929,8001,229
2016-10-281,1181,1631,1111,16121,8001,161
2016-10-271,1751,1771,0991,10772,3001,107
2016-10-261,2081,2101,1601,17027,1001,170
2016-10-251,2281,2351,2011,21923,2001,219
2016-10-241,2181,2341,2001,22520,4001,225
2016-10-211,2181,2271,1851,19722,8001,197
2016-10-201,2111,2271,2031,21525,7001,215
2016-10-191,3001,3101,2101,23447,2001,234
2016-10-171,2201,2561,1701,20263,1001,202
2016-10-131,3671,3831,3351,33964,9001,339
2016-10-121,3361,3591,3101,33742,3001,337
2016-10-111,3491,3501,3031,35039,6001,350
2016-10-071,3481,3491,2801,30634,0001,306
2016-10-061,3261,3621,3261,34218,1001,342
2016-10-051,3331,3761,3221,32740,7001,327
2016-10-041,3001,3961,3001,35852,2001,358
2016-10-031,2801,4291,2801,308130,2001,308
2016-09-301,2691,3021,2301,27338,0001,273
2016-09-291,2131,2621,2081,25422,4001,254
2016-09-281,2691,2781,2051,22039,5001,220
2016-09-271,2601,3081,2261,27858,2001,278
2016-09-261,1651,3131,1571,29997,8001,299
2016-09-231,1851,1901,1381,17032,7001,170
2016-09-211,1651,2021,1351,20035,3001,200
2016-09-201,2181,2341,1551,19554,6001,195
2016-09-161,1851,2561,1541,256108,7001,256
2016-09-151,3191,3201,1181,245142,5001,245
2016-09-141,3391,3991,2511,293201,6001,293
2016-09-131,3401,4741,3201,429510,0001,429
2016-09-121,1031,3751,1011,273386,0001,273
2016-09-091,0001,1339911,133327,3001,133
2016-09-0893599892598382,200983
2016-09-0790791589290024,800900
2016-09-0691892590391533,800915
2016-09-0595099891091092,500910
2016-09-0289095389092968,300929
2016-09-01860919831890112,200890
2016-08-318138158058158,400815
2016-08-3079881978081614,600816
2016-08-298258258018024,300802
2016-08-2681081075280032,400800
2016-08-2584784880481064,400810
2016-08-24720855720802109,800802
2016-08-236917186917054,100705
2016-08-226976976886951,700695
2016-08-1967969166768811,300688
2016-08-1872672867568518,500685
2016-08-177237257007259,800725
2016-08-1673174069872515,000725
2016-08-1568878068872667,300726
2016-08-1266269761168845,000688
2016-08-1057367157362235,300622
2016-08-095715715715711,000571
2016-08-085775805775802,400580
2016-08-055855855765761,700576
2016-08-035875875855851,500585
2016-08-025915915915911,900591
2016-07-295835915835915,500591
2016-07-285815835775771,700577
2016-07-27580580580580200580
2016-07-26580583580583500583
2016-07-255875875805843,800584
2016-07-215945945875873,100587
2016-07-205836015835933,300593
2016-07-195805815805813,100581
2016-07-155815855775793,300579
2016-07-145795905795853,300585
2016-07-135815845785793,500579
2016-07-125805835785782,900578
2016-07-115765805765774,500577
2016-07-08578578574574800574
2016-07-075845925825852,800585
2016-07-066066065795806,500580
2016-07-056066066056062,900606
2016-07-046066066066062,100606
2016-06-306066066066064,800606
2016-06-295956045946013,000601
2016-06-285805945775931,000593
2016-06-27594594580590600590
2016-06-246046065675947,200594
2016-06-235956045936041,400604
2016-06-226066066056062,000606
2016-06-216006065996062,900606
2016-06-205996065996062,700606
2016-06-175935995935992,600599
2016-06-16600600585585800585
2016-06-155956065956062,300606
2016-06-146006005885992,900599
2016-06-136056055946048,400604
2016-06-106096095956062,400606
2016-06-095995995935933,500593
2016-06-086016106016012,100601
2016-06-076036125945952,800595
2016-06-066086085915995,700599
2016-06-036006105926103,600610
2016-06-026126125925944,800594
2016-06-0161662260062222,000622
2016-05-316346466346462,100646
2016-05-306456456346342,400634
2016-05-27639640639640500640
2016-05-266506506306321,600632
2016-05-256536606516514,400651
2016-05-246436466416462,700646
2016-05-23636636636636500636
2016-05-186466466466461,400646
2016-05-176466466466461,000646
2016-05-166466466466462,000646
2016-05-13646646646646200646
2016-05-126456486456481,000648
2016-05-116416426406421,300642
2016-05-10642642642642400642
2016-05-096426426426421,600642
2016-05-06642642642642600642
2016-04-286456456426422,600642
2016-04-276426486426452,700645
2016-04-266376406376402,600640
2016-04-25629632629632300632
2016-04-22622622622622600622
2016-04-216426426226224,300622
2016-04-20642642642642600642
2016-04-196426426426421,900642
2016-04-186486486426421,900642
2016-04-146286416286411,400641
2016-04-136376386376381,900638
2016-04-126366366366361,100636
2016-04-11636636636636800636
2016-04-076256356236353,300635
2016-04-066226256226252,300625
2016-04-05622622622622200622
2016-04-016226226226224,700622
2016-03-316226226196222,100622
2016-03-30616616616616500616
2016-03-296126146116121,700612
2016-03-25607607607607300607
2016-03-246076086076071,800607
2016-03-23605605605605200605
2016-03-18614614604605500605
2016-03-176126136116137,300613
2016-03-166096115986114,000611
2016-03-15602609602609900609
2016-03-146066106016023,500602
2016-03-10600600600600100600
2016-03-095965965795953,000595
2016-03-085865955865951,600595
2016-03-07578578578578100578
2016-03-045675705675701,100570
2016-03-035695695665662,400566
2016-03-02567574567574400574
2016-03-01567568567567400567
2016-02-29567567567567200567
2016-02-265655675605621,700562
2016-02-255655655655652,100565
2016-02-24565565565565300565
2016-02-23563566563566700566
2016-02-225665665665662,800566
2016-02-195615665615631,600563
2016-02-18570576568569900569
2016-02-17578578570570700570
2016-02-16563589563589400589
2016-02-155605705605706,700570
2016-02-125985985605607,000560
2016-02-106116115906001,000600
2016-02-096136136116111,400611
2016-02-085916145916142,900614
2016-02-056026046026041,200604
2016-02-046196196096101,500610
2016-02-036206206106204,400620
2016-02-026206206206202,100620
2016-02-016226286136133,700613
2016-01-296196196036082,500608
2016-01-28603619603619400619
2016-01-276046066026023,300602
2016-01-266096116036034,100603
2016-01-256126296116113,800611
2016-01-226126215946118,800611
2016-01-216206286196191,300619
2016-01-206466466226221,200622
2016-01-19647647646646800646
2016-01-186216496216473,500647
2016-01-156686686516512,400651
2016-01-146776776566682,600668
2016-01-136656776636773,900677
2016-01-126636696626636,800663
2016-01-086546626526561,900656
2016-01-076656706556562,700656
2016-01-066646646556641,400664
2016-01-056656676606603,000660
2016-01-04658658658658900658

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