6149 (株)小田原エンジニアリングの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,420	1,438	1,391	1,422	12,700	1,422
2018-12-27	1,503	1,503	1,410	1,424	26,500	1,424
2018-12-26	1,487	1,487	1,335	1,399	31,300	1,399
2018-12-25	1,260	1,328	1,250	1,262	53,200	1,262
2018-12-21	1,409	1,450	1,330	1,380	38,300	1,380
2018-12-20	1,502	1,502	1,419	1,439	28,300	1,439
2018-12-19	1,546	1,567	1,507	1,517	32,600	1,517
2018-12-18	1,575	1,598	1,520	1,546	40,800	1,546
2018-12-17	1,740	1,748	1,621	1,655	26,400	1,655
2018-12-14	1,850	1,850	1,690	1,732	39,600	1,732
2018-12-13	1,824	1,824	1,781	1,781	11,600	1,781
2018-12-12	1,760	1,824	1,760	1,792	11,500	1,792
2018-12-11	1,830	1,830	1,728	1,766	21,100	1,766
2018-12-10	1,826	1,850	1,745	1,790	29,100	1,790
2018-12-07	1,928	1,950	1,895	1,896	20,500	1,896
2018-12-06	1,987	1,987	1,931	1,936	12,500	1,936
2018-12-05	2,002	2,094	1,983	1,987	11,700	1,987
2018-12-04	2,070	2,134	2,016	2,018	19,200	2,018
2018-12-03	2,051	2,080	2,037	2,070	11,100	2,070
2018-11-30	1,992	2,069	1,992	2,034	17,400	2,034
2018-11-29	2,022	2,022	1,986	1,991	10,700	1,991
2018-11-28	1,951	1,992	1,951	1,988	6,700	1,988
2018-11-27	1,961	1,988	1,941	1,949	7,700	1,949
2018-11-26	1,987	1,987	1,943	1,976	2,100	1,976
2018-11-22	1,945	1,997	1,929	1,950	7,800	1,950
2018-11-21	1,950	1,985	1,925	1,943	11,700	1,943
2018-11-20	1,958	1,974	1,953	1,965	4,300	1,965
2018-11-19	1,949	1,998	1,942	1,998	10,500	1,998
2018-11-16	1,998	2,070	1,948	1,948	13,100	1,948
2018-11-15	2,095	2,095	1,996	2,004	15,100	2,004
2018-11-14	2,052	2,171	2,052	2,071	15,600	2,071
2018-11-13	2,160	2,250	1,890	2,130	55,600	2,130
2018-11-12	2,153	2,193	2,153	2,193	8,900	2,193
2018-11-09	2,202	2,222	2,168	2,176	19,500	2,176
2018-11-08	2,286	2,286	2,251	2,262	9,900	2,262
2018-11-07	2,187	2,271	2,187	2,222	5,900	2,222
2018-11-06	2,282	2,282	2,215	2,220	6,900	2,220
2018-11-05	2,236	2,288	2,227	2,257	10,600	2,257
2018-11-02	2,170	2,310	2,170	2,286	24,300	2,286
2018-11-01	2,218	2,218	2,103	2,158	13,500	2,158
2018-10-31	2,078	2,168	2,069	2,168	17,200	2,168
2018-10-30	1,971	2,055	1,902	2,028	24,900	2,028
2018-10-29	2,033	2,051	1,927	1,931	24,100	1,931
2018-10-26	2,141	2,141	2,000	2,010	43,200	2,010
2018-10-25	2,198	2,198	2,054	2,058	40,800	2,058
2018-10-24	2,294	2,294	2,197	2,230	14,300	2,230
2018-10-23	2,293	2,321	2,252	2,259	7,800	2,259
2018-10-22	2,323	2,333	2,280	2,323	4,700	2,323
2018-10-19	2,333	2,333	2,275	2,314	11,500	2,314
2018-10-18	2,400	2,430	2,350	2,350	13,400	2,350
2018-10-17	2,440	2,458	2,350	2,389	35,300	2,389
2018-10-16	2,400	2,403	2,349	2,390	12,500	2,390
2018-10-15	2,481	2,525	2,400	2,405	12,300	2,405
2018-10-12	2,300	2,477	2,280	2,460	22,100	2,460
2018-10-11	2,300	2,352	2,232	2,300	29,300	2,300
2018-10-10	2,455	2,460	2,400	2,422	14,700	2,422
2018-10-09	2,421	2,461	2,400	2,405	9,300	2,405
2018-10-05	2,515	2,515	2,410	2,435	36,200	2,435
2018-10-04	2,547	2,550	2,480	2,512	20,100	2,512
2018-10-03	2,633	2,633	2,495	2,505	52,600	2,505
2018-10-02	2,731	2,731	2,630	2,633	23,900	2,633
2018-10-01	2,728	2,780	2,688	2,732	20,700	2,732
2018-09-28	2,737	2,794	2,700	2,719	12,200	2,719
2018-09-27	2,792	2,797	2,700	2,730	12,300	2,730
2018-09-26	2,807	2,858	2,786	2,799	15,700	2,799
2018-09-25	2,795	2,835	2,747	2,785	15,500	2,785
2018-09-21	2,657	2,818	2,657	2,797	56,700	2,797
2018-09-20	2,578	2,629	2,578	2,607	7,200	2,607
2018-09-19	2,691	2,691	2,582	2,594	20,200	2,594
2018-09-18	2,576	2,649	2,521	2,613	19,900	2,613
2018-09-14	2,575	2,674	2,560	2,610	24,700	2,610
2018-09-13	2,682	2,711	2,562	2,574	37,300	2,574
2018-09-12	2,905	2,905	2,681	2,681	45,000	2,681
2018-09-11	2,900	2,947	2,871	2,894	7,500	2,894
2018-09-10	2,855	2,940	2,841	2,842	13,000	2,842
2018-09-07	2,933	2,965	2,885	2,905	19,700	2,905
2018-09-06	2,835	3,040	2,835	2,983	29,500	2,983
2018-09-05	2,995	3,010	2,916	2,916	16,100	2,916
2018-09-04	3,050	3,125	2,990	2,991	36,600	2,991
2018-09-03	3,120	3,160	3,045	3,060	31,400	3,060
2018-08-31	2,995	3,175	2,970	3,150	71,700	3,150
2018-08-30	3,050	3,100	2,990	2,995	77,200	2,995
2018-08-29	2,999	3,045	2,966	3,000	33,700	3,000
2018-08-28	3,010	3,045	2,966	2,968	28,000	2,968
2018-08-27	2,939	3,060	2,931	3,010	86,700	3,010
2018-08-24	2,896	2,935	2,868	2,889	52,300	2,889
2018-08-23	2,850	2,893	2,821	2,855	37,100	2,855
2018-08-22	2,641	2,828	2,604	2,773	42,500	2,773
2018-08-21	2,789	2,789	2,582	2,602	53,400	2,602
2018-08-20	2,771	2,820	2,715	2,789	19,000	2,789
2018-08-17	2,800	2,860	2,736	2,771	38,200	2,771
2018-08-16	2,829	2,890	2,680	2,772	76,300	2,772
2018-08-15	2,939	2,939	2,772	2,875	69,100	2,875
2018-08-14	2,936	2,960	2,860	2,917	71,300	2,917
2018-08-13	2,814	2,978	2,792	2,954	152,000	2,954
2018-08-10	2,536	2,830	2,502	2,764	201,300	2,764
2018-08-09	2,580	2,632	2,483	2,565	53,000	2,565
2018-08-08	2,605	2,680	2,577	2,630	45,400	2,630
2018-08-07	2,511	2,685	2,511	2,623	74,700	2,623
2018-08-06	2,421	2,531	2,369	2,531	53,700	2,531
2018-08-03	2,475	2,513	2,420	2,429	36,600	2,429
2018-08-02	2,455	2,585	2,450	2,495	51,100	2,495
2018-08-01	2,468	2,483	2,395	2,435	43,000	2,435
2018-07-31	2,528	2,547	2,380	2,506	78,500	2,506
2018-07-30	2,402	2,582	2,391	2,551	179,200	2,551
2018-07-27	2,181	2,335	2,181	2,335	64,500	2,335
2018-07-26	2,247	2,466	2,190	2,246	135,700	2,246
2018-07-25	1,997	2,270	1,990	2,247	129,600	2,247
2018-07-24	1,902	1,989	1,895	1,968	29,000	1,968
2018-07-23	1,870	1,920	1,860	1,920	24,100	1,920
2018-07-20	1,923	1,925	1,875	1,884	24,200	1,884
2018-07-19	1,933	1,946	1,925	1,925	15,400	1,925
2018-07-18	1,932	1,971	1,932	1,943	12,700	1,943
2018-07-17	1,999	2,010	1,940	1,944	25,000	1,944
2018-07-13	1,977	2,010	1,963	1,999	17,800	1,999
2018-07-12	2,025	2,025	1,955	1,969	29,100	1,969
2018-07-11	2,070	2,070	1,952	1,995	34,100	1,995
2018-07-10	2,080	2,170	2,050	2,069	28,000	2,069
2018-07-09	2,054	2,079	2,031	2,050	14,900	2,050
2018-07-06	2,025	2,092	2,025	2,054	7,100	2,054
2018-07-05	2,144	2,155	2,007	2,008	15,900	2,008
2018-07-04	2,121	2,157	2,098	2,144	7,500	2,144
2018-07-03	2,086	2,184	2,086	2,139	22,700	2,139
2018-07-02	2,061	2,200	2,061	2,084	29,200	2,084
2018-06-29	2,070	2,070	2,034	2,052	9,000	2,052
2018-06-28	2,063	2,100	2,030	2,086	13,300	2,086
2018-06-27	2,070	2,087	2,047	2,063	16,700	2,063
2018-06-26	2,033	2,129	2,033	2,110	12,700	2,110
2018-06-25	2,220	2,239	2,064	2,091	16,800	2,091
2018-06-22	2,230	2,247	2,206	2,218	14,800	2,218
2018-06-21	2,269	2,289	2,223	2,260	27,400	2,260
2018-06-20	2,089	2,225	2,050	2,195	28,100	2,195
2018-06-19	2,110	2,130	2,081	2,089	29,300	2,089
2018-06-18	2,237	2,260	2,108	2,119	44,300	2,119
2018-06-15	2,301	2,339	2,224	2,237	60,200	2,237
2018-06-14	2,410	2,427	2,322	2,350	20,300	2,350
2018-06-13	2,425	2,449	2,410	2,410	4,200	2,410
2018-06-12	2,426	2,432	2,412	2,425	4,300	2,425
2018-06-11	2,475	2,475	2,431	2,440	4,800	2,440
2018-06-08	2,466	2,491	2,445	2,480	9,400	2,480
2018-06-07	2,413	2,479	2,413	2,466	6,400	2,466
2018-06-06	2,408	2,439	2,390	2,410	13,600	2,410
2018-06-05	2,488	2,498	2,407	2,408	18,500	2,408
2018-06-04	2,471	2,500	2,448	2,488	16,700	2,488
2018-06-01	2,502	2,538	2,490	2,505	11,100	2,505
2018-05-31	2,583	2,643	2,518	2,526	15,000	2,526
2018-05-30	2,524	2,594	2,484	2,592	24,500	2,592
2018-05-29	2,647	2,647	2,568	2,624	16,900	2,624
2018-05-28	2,609	2,657	2,600	2,631	9,200	2,631
2018-05-25	2,611	2,639	2,586	2,628	12,300	2,628
2018-05-24	2,701	2,705	2,596	2,611	30,200	2,611
2018-05-23	2,741	2,755	2,663	2,710	19,100	2,710
2018-05-22	2,720	2,790	2,705	2,760	31,700	2,760
2018-05-21	2,653	2,700	2,647	2,699	20,500	2,699
2018-05-18	2,517	2,724	2,516	2,702	45,800	2,702
2018-05-17	2,578	2,652	2,542	2,542	36,100	2,542
2018-05-16	2,700	2,710	2,569	2,584	45,900	2,584
2018-05-15	2,770	2,841	2,680	2,715	78,500	2,715
2018-05-14	2,982	3,200	2,673	2,820	233,300	2,820
2018-05-11	2,950	2,966	2,803	2,960	111,800	2,960
2018-05-10	2,633	2,965	2,633	2,890	150,000	2,890
2018-05-09	2,663	2,758	2,617	2,617	94,700	2,617
2018-05-08	2,480	2,617	2,480	2,613	58,400	2,613
2018-05-07	2,328	2,474	2,314	2,469	36,300	2,469
2018-05-02	2,300	2,322	2,300	2,304	4,300	2,304
2018-05-01	2,318	2,318	2,290	2,295	16,000	2,295
2018-04-27	2,476	2,477	2,342	2,344	29,900	2,344
2018-04-26	2,500	2,528	2,424	2,452	32,900	2,452
2018-04-25	2,500	2,510	2,430	2,445	47,400	2,445
2018-04-24	2,254	2,540	2,250	2,508	156,800	2,508
2018-04-23	2,206	2,280	2,206	2,223	10,500	2,223
2018-04-20	2,259	2,259	2,211	2,211	12,200	2,211
2018-04-19	2,191	2,265	2,189	2,230	22,300	2,230
2018-04-18	2,141	2,213	2,141	2,191	17,400	2,191
2018-04-17	2,167	2,226	2,115	2,141	20,200	2,141
2018-04-16	2,212	2,220	2,124	2,144	22,500	2,144
2018-04-13	2,171	2,267	2,169	2,215	13,900	2,215
2018-04-12	2,180	2,226	2,151	2,171	14,300	2,171
2018-04-11	2,252	2,329	2,161	2,191	24,700	2,191
2018-04-10	2,211	2,296	2,132	2,276	52,200	2,276
2018-04-09	2,247	2,275	2,221	2,232	18,800	2,232
2018-04-06	2,300	2,306	2,266	2,273	9,600	2,273
2018-04-05	2,311	2,339	2,280	2,285	21,300	2,285
2018-04-04	2,362	2,399	2,306	2,310	16,500	2,310
2018-04-03	2,391	2,394	2,290	2,348	48,500	2,348
2018-03-30	2,338	2,580	2,338	2,476	59,700	2,476
2018-03-29	2,380	2,390	2,304	2,329	12,500	2,329
2018-03-28	2,318	2,439	2,318	2,349	23,400	2,349
2018-03-27	2,416	2,469	2,357	2,367	19,700	2,367
2018-03-26	2,301	2,442	2,220	2,394	100,000	2,394
2018-03-23	2,456	2,488	2,387	2,393	60,000	2,393
2018-03-22	2,573	2,635	2,530	2,606	34,600	2,606
2018-03-20	2,580	2,616	2,550	2,604	26,000	2,604
2018-03-19	2,819	2,820	2,586	2,644	48,000	2,644
2018-03-16	2,875	2,881	2,828	2,847	17,600	2,847
2018-03-15	2,917	2,932	2,852	2,881	22,300	2,881
2018-03-14	2,810	2,920	2,807	2,920	21,000	2,920
2018-03-13	2,824	2,891	2,823	2,855	13,500	2,855
2018-03-12	2,881	2,915	2,829	2,844	55,300	2,844
2018-03-09	2,925	2,953	2,876	2,898	68,500	2,898
2018-03-08	2,798	2,955	2,786	2,941	128,100	2,941
2018-03-07	2,643	2,801	2,590	2,773	89,500	2,773
2018-03-06	2,648	2,738	2,618	2,643	48,200	2,643
2018-03-05	2,700	2,718	2,495	2,536	84,000	2,536
2018-03-02	2,704	2,740	2,673	2,718	47,900	2,718
2018-03-01	2,825	2,846	2,800	2,804	51,800	2,804
2018-02-28	2,850	2,896	2,830	2,875	35,400	2,875
2018-02-27	2,898	2,898	2,841	2,846	47,800	2,846
2018-02-26	2,947	2,947	2,860	2,872	70,300	2,872
2018-02-23	2,921	2,949	2,880	2,897	78,800	2,897
2018-02-22	2,970	2,971	2,910	2,920	63,600	2,920
2018-02-21	2,981	3,080	2,960	2,997	81,800	2,997
2018-02-20	3,025	3,040	2,938	2,999	86,500	2,999
2018-02-19	2,930	3,080	2,891	3,030	102,700	3,030
2018-02-16	3,000	3,000	2,880	2,900	107,800	2,900
2018-02-15	2,999	3,110	2,880	2,930	198,900	2,930
2018-02-14	3,230	3,450	2,969	2,999	525,400	2,999
2018-02-13	3,520	3,520	3,195	3,215	128,800	3,215
2018-02-09	3,160	3,440	3,160	3,350	147,900	3,350
2018-02-08	3,520	3,650	3,490	3,580	114,800	3,580
2018-02-07	3,860	3,865	3,465	3,465	222,900	3,465
2018-02-06	3,685	3,895	3,405	3,580	320,200	3,580
2018-02-05	4,120	4,230	4,010	4,105	164,700	4,105
2018-02-02	4,195	4,385	4,125	4,325	115,000	4,325
2018-02-01	4,185	4,285	4,135	4,195	104,000	4,195
2018-01-31	4,180	4,395	4,145	4,165	150,500	4,165
2018-01-30	4,225	4,330	4,115	4,245	194,600	4,245
2018-01-29	4,545	4,570	4,235	4,270	243,000	4,270
2018-01-26	4,630	4,665	4,475	4,515	247,700	4,515
2018-01-25	4,320	4,680	4,250	4,675	418,800	4,675
2018-01-24	4,260	4,625	4,195	4,330	552,500	4,330
2018-01-23	4,320	4,370	4,185	4,210	172,900	4,210
2018-01-22	4,245	4,360	4,175	4,355	317,800	4,355
2018-01-19	3,980	4,470	3,905	4,385	759,400	4,385
2018-01-18	4,005	4,180	3,785	3,840	603,300	3,840
2018-01-17	3,460	3,935	3,450	3,935	628,900	3,935
2018-01-16	3,490	3,495	3,420	3,465	65,300	3,465
2018-01-15	3,450	3,475	3,400	3,460	90,800	3,460
2018-01-12	3,300	3,420	3,280	3,385	97,200	3,385
2018-01-11	3,300	3,310	3,235	3,265	54,400	3,265
2018-01-10	3,345	3,355	3,295	3,340	50,800	3,340
2018-01-09	3,185	3,375	3,185	3,345	117,900	3,345
2018-01-05	3,140	3,240	3,115	3,185	63,500	3,185
2018-01-04	3,145	3,170	3,100	3,140	36,000	3,140

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6149 (株)小田原エンジニアリング の時系列データ [2018年度]

6149 (株)小田原エンジニアリングの時系列データ [2018年度]