6149 (株)小田原エンジニアリングの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,590	2,605	2,539	2,585	9,300	2,585
2019-12-27	2,488	2,621	2,488	2,590	24,800	2,590
2019-12-26	2,560	2,609	2,541	2,546	24,300	2,546
2019-12-25	2,581	2,597	2,536	2,580	16,800	2,580
2019-12-24	2,518	2,585	2,511	2,581	14,200	2,581
2019-12-23	2,560	2,580	2,517	2,520	15,400	2,520
2019-12-20	2,564	2,589	2,550	2,550	5,300	2,550
2019-12-19	2,557	2,587	2,551	2,564	5,200	2,564
2019-12-18	2,625	2,630	2,543	2,571	10,100	2,571
2019-12-17	2,603	2,625	2,590	2,595	8,200	2,595
2019-12-16	2,593	2,623	2,593	2,604	3,100	2,604
2019-12-13	2,650	2,661	2,610	2,628	6,600	2,628
2019-12-12	2,585	2,602	2,550	2,592	7,800	2,592
2019-12-11	2,600	2,611	2,558	2,558	4,200	2,558
2019-12-10	2,560	2,610	2,560	2,577	7,400	2,577
2019-12-09	2,630	2,642	2,580	2,581	8,400	2,581
2019-12-06	2,589	2,688	2,580	2,630	7,800	2,630
2019-12-05	2,601	2,640	2,591	2,609	5,600	2,609
2019-12-04	2,639	2,639	2,570	2,608	17,400	2,608
2019-12-03	2,618	2,636	2,582	2,623	18,000	2,623
2019-12-02	2,695	2,720	2,650	2,663	7,100	2,663
2019-11-29	2,724	2,725	2,700	2,703	4,000	2,703
2019-11-28	2,739	2,764	2,715	2,724	7,100	2,724
2019-11-27	2,700	2,784	2,660	2,751	22,000	2,751
2019-11-26	2,673	2,703	2,635	2,650	17,900	2,650
2019-11-25	2,581	2,659	2,573	2,656	17,400	2,656
2019-11-22	2,510	2,549	2,510	2,531	7,800	2,531
2019-11-21	2,602	2,602	2,515	2,543	16,100	2,543
2019-11-20	2,610	2,630	2,581	2,600	9,800	2,600
2019-11-19	2,625	2,684	2,606	2,638	15,100	2,638
2019-11-18	2,668	2,711	2,606	2,624	15,200	2,624
2019-11-15	2,593	2,713	2,575	2,685	28,000	2,685
2019-11-14	2,654	2,680	2,590	2,628	28,300	2,628
2019-11-13	2,819	2,855	2,551	2,751	96,800	2,751
2019-11-12	2,669	2,782	2,660	2,772	21,200	2,772
2019-11-11	2,669	2,684	2,631	2,652	12,000	2,652
2019-11-08	2,624	2,672	2,623	2,624	8,600	2,624
2019-11-07	2,663	2,665	2,601	2,619	19,300	2,619
2019-11-06	2,721	2,721	2,652	2,672	13,500	2,672
2019-11-05	2,730	2,840	2,722	2,741	23,100	2,741
2019-11-01	2,613	2,696	2,613	2,630	22,400	2,630
2019-10-31	2,837	2,849	2,628	2,645	44,100	2,645
2019-10-30	2,902	2,902	2,800	2,858	20,400	2,858
2019-10-29	2,998	2,998	2,891	2,902	26,100	2,902
2019-10-28	2,900	2,990	2,896	2,933	43,900	2,933
2019-10-25	2,826	2,874	2,773	2,860	45,900	2,860
2019-10-24	2,893	2,893	2,810	2,823	27,500	2,823
2019-10-23	2,850	2,884	2,788	2,868	35,800	2,868
2019-10-21	2,770	2,839	2,721	2,820	47,900	2,820
2019-10-18	2,648	2,877	2,640	2,802	108,100	2,802
2019-10-17	2,447	2,619	2,447	2,575	37,800	2,575
2019-10-16	2,476	2,543	2,431	2,474	44,900	2,474
2019-10-15	2,355	2,487	2,348	2,426	41,100	2,426
2019-10-11	2,274	2,321	2,220	2,305	24,400	2,305
2019-10-10	2,269	2,310	2,208	2,224	25,900	2,224
2019-10-09	2,195	2,269	2,195	2,268	21,900	2,268
2019-10-08	2,143	2,239	2,143	2,233	61,400	2,233
2019-10-07	2,070	2,150	2,070	2,116	25,300	2,116
2019-10-04	2,082	2,082	2,020	2,065	7,000	2,065
2019-10-03	2,061	2,069	2,051	2,052	3,800	2,052
2019-10-02	2,096	2,103	2,080	2,103	3,700	2,103
2019-10-01	2,115	2,119	2,030	2,117	25,200	2,117
2019-09-30	2,112	2,119	2,099	2,117	6,200	2,117
2019-09-27	2,110	2,135	2,108	2,112	4,100	2,112
2019-09-26	2,109	2,115	2,080	2,110	9,500	2,110
2019-09-25	2,080	2,110	2,060	2,109	5,200	2,109
2019-09-24	2,053	2,077	2,053	2,077	4,100	2,077
2019-09-20	2,099	2,099	2,060	2,060	5,000	2,060
2019-09-19	2,045	2,110	2,045	2,078	16,100	2,078
2019-09-18	2,012	2,043	2,006	2,043	8,100	2,043
2019-09-17	2,006	2,068	2,001	2,020	12,600	2,020
2019-09-13	2,030	2,041	2,011	2,028	2,900	2,028
2019-09-12	2,045	2,050	2,020	2,050	6,400	2,050
2019-09-11	2,003	2,044	2,003	2,040	5,300	2,040
2019-09-10	2,000	2,029	2,000	2,001	6,200	2,001
2019-09-09	2,000	2,030	1,982	2,003	6,700	2,003
2019-09-06	1,986	2,003	1,980	2,001	4,300	2,001
2019-09-05	1,992	2,008	1,980	1,995	7,100	1,995
2019-09-04	1,964	1,978	1,925	1,978	3,400	1,978
2019-09-03	1,991	2,027	1,976	1,990	3,200	1,990
2019-09-02	1,945	2,017	1,930	2,016	10,200	2,016
2019-08-30	1,889	1,920	1,889	1,911	3,600	1,911
2019-08-29	1,891	1,910	1,880	1,909	3,800	1,909
2019-08-28	1,880	1,910	1,851	1,896	8,200	1,896
2019-08-27	1,881	1,885	1,869	1,875	8,000	1,875
2019-08-26	1,899	1,900	1,858	1,874	6,900	1,874
2019-08-23	1,931	1,931	1,890	1,912	7,400	1,912
2019-08-22	1,962	1,962	1,929	1,929	4,700	1,929
2019-08-21	1,959	1,972	1,940	1,972	4,800	1,972
2019-08-20	1,941	1,952	1,922	1,952	3,600	1,952
2019-08-19	1,988	2,022	1,952	1,952	8,600	1,952
2019-08-16	1,930	1,959	1,910	1,959	5,600	1,959
2019-08-15	1,908	1,930	1,884	1,930	17,900	1,930
2019-08-14	1,956	2,053	1,956	2,020	12,400	2,020
2019-08-13	1,951	2,100	1,853	1,982	31,700	1,982
2019-08-09	1,978	2,014	1,976	1,997	4,700	1,997
2019-08-08	1,966	2,019	1,932	1,974	5,200	1,974
2019-08-07	1,903	1,993	1,900	1,932	11,000	1,932
2019-08-06	1,800	1,909	1,800	1,886	15,200	1,886
2019-08-05	2,003	2,008	1,890	1,917	15,500	1,917
2019-08-02	2,056	2,081	2,001	2,003	16,600	2,003
2019-08-01	2,086	2,114	2,062	2,114	8,300	2,114
2019-07-31	2,111	2,126	2,094	2,116	4,800	2,116
2019-07-30	2,074	2,117	2,060	2,111	8,700	2,111
2019-07-29	2,119	2,119	2,078	2,082	8,100	2,082
2019-07-26	2,070	2,123	2,065	2,121	13,300	2,121
2019-07-25	2,057	2,091	2,050	2,089	10,700	2,089
2019-07-24	2,062	2,069	2,022	2,057	6,600	2,057
2019-07-23	2,043	2,081	2,037	2,065	12,800	2,065
2019-07-22	1,920	2,019	1,920	2,009	14,400	2,009
2019-07-19	1,886	1,920	1,855	1,912	7,400	1,912
2019-07-18	1,894	1,894	1,841	1,846	9,000	1,846
2019-07-17	1,900	1,905	1,880	1,885	7,400	1,885
2019-07-16	1,919	1,932	1,875	1,885	8,900	1,885
2019-07-12	2,000	2,001	1,918	1,918	14,500	1,918
2019-07-11	2,000	2,017	1,966	1,968	18,100	1,968
2019-07-10	1,990	2,020	1,986	2,001	3,600	2,001
2019-07-09	2,054	2,054	1,976	2,010	17,200	2,010
2019-07-08	2,100	2,100	2,051	2,052	3,700	2,052
2019-07-05	2,080	2,123	2,053	2,063	6,500	2,063
2019-07-04	2,102	2,102	2,038	2,079	13,100	2,079
2019-07-03	2,169	2,169	2,030	2,053	22,100	2,053
2019-07-02	2,167	2,169	2,137	2,167	8,500	2,167
2019-07-01	2,133	2,140	2,085	2,140	23,100	2,140
2019-06-28	2,107	2,115	2,055	2,059	17,300	2,059
2019-06-27	2,007	2,090	2,005	2,060	23,300	2,060
2019-06-26	1,969	1,997	1,969	1,980	6,100	1,980
2019-06-25	1,997	1,998	1,966	1,970	10,900	1,970
2019-06-24	1,980	1,995	1,938	1,985	5,400	1,985
2019-06-21	1,974	2,020	1,940	1,940	17,800	1,940
2019-06-20	1,932	1,974	1,888	1,969	15,700	1,969
2019-06-19	1,879	1,943	1,877	1,908	25,900	1,908
2019-06-18	1,872	1,884	1,803	1,833	10,600	1,833
2019-06-17	1,840	1,868	1,778	1,838	12,800	1,838
2019-06-14	1,856	1,903	1,820	1,820	17,600	1,820
2019-06-13	1,900	1,900	1,844	1,856	11,000	1,856
2019-06-12	1,935	1,941	1,893	1,900	13,800	1,900
2019-06-11	1,980	1,980	1,910	1,958	15,900	1,958
2019-06-10	1,950	2,000	1,886	1,968	48,000	1,968
2019-06-07	1,701	1,860	1,674	1,827	33,200	1,827
2019-06-06	1,717	1,717	1,658	1,661	7,500	1,661
2019-06-05	1,654	1,685	1,654	1,677	5,400	1,677
2019-06-04	1,568	1,624	1,563	1,624	8,100	1,624
2019-06-03	1,590	1,638	1,566	1,568	18,400	1,568
2019-05-31	1,692	1,692	1,626	1,636	11,500	1,636
2019-05-30	1,685	1,696	1,676	1,693	5,700	1,693
2019-05-29	1,699	1,723	1,656	1,685	7,800	1,685
2019-05-28	1,684	1,732	1,684	1,732	5,600	1,732
2019-05-27	1,702	1,704	1,665	1,676	9,900	1,676
2019-05-24	1,680	1,743	1,667	1,707	15,900	1,707
2019-05-23	1,780	1,780	1,707	1,719	9,100	1,719
2019-05-22	1,794	1,794	1,754	1,780	17,000	1,780
2019-05-21	1,835	1,835	1,720	1,755	32,000	1,755
2019-05-20	1,891	1,891	1,826	1,835	16,000	1,835
2019-05-17	1,990	1,990	1,894	1,901	14,600	1,901
2019-05-16	2,039	2,045	1,956	1,959	16,100	1,959
2019-05-15	2,114	2,114	2,009	2,056	23,400	2,056
2019-05-14	1,815	2,079	1,801	2,064	47,500	2,064
2019-05-13	2,020	2,020	1,920	1,935	12,600	1,935
2019-05-10	1,980	2,042	1,953	1,980	18,400	1,980
2019-05-09	2,078	2,118	1,960	1,980	25,700	1,980
2019-05-08	2,172	2,172	2,050	2,075	30,100	2,075
2019-05-07	2,250	2,301	2,215	2,216	20,500	2,216
2019-04-26	2,337	2,369	2,270	2,288	24,100	2,288
2019-04-25	2,269	2,366	2,267	2,337	46,400	2,337
2019-04-24	2,230	2,280	2,216	2,250	25,300	2,250
2019-04-23	2,201	2,251	2,169	2,210	16,400	2,210
2019-04-22	2,275	2,287	2,200	2,251	19,300	2,251
2019-04-19	2,250	2,274	2,205	2,256	24,000	2,256
2019-04-18	2,150	2,245	2,150	2,224	38,100	2,224
2019-04-17	2,054	2,139	2,054	2,131	11,800	2,131
2019-04-16	2,171	2,171	2,069	2,073	12,300	2,073
2019-04-15	2,135	2,173	2,100	2,110	26,400	2,110
2019-04-12	2,127	2,146	2,030	2,038	22,800	2,038
2019-04-11	2,200	2,231	2,126	2,138	21,800	2,138
2019-04-10	2,179	2,219	2,105	2,109	40,600	2,109
2019-04-09	2,139	2,250	2,130	2,227	55,500	2,227
2019-04-08	2,110	2,180	2,095	2,144	60,200	2,144
2019-04-05	1,990	2,073	1,990	2,060	49,600	2,060
2019-04-04	1,924	2,005	1,916	1,969	37,400	1,969
2019-04-03	1,854	1,913	1,830	1,892	22,900	1,892
2019-04-02	1,918	1,919	1,863	1,864	11,500	1,864
2019-04-01	1,874	1,933	1,874	1,880	9,100	1,880
2019-03-29	1,873	1,873	1,840	1,856	6,700	1,856
2019-03-28	1,904	1,905	1,840	1,873	16,500	1,873
2019-03-27	2,000	2,000	1,915	1,915	10,300	1,915
2019-03-26	1,902	1,951	1,876	1,924	23,300	1,924
2019-03-25	1,895	1,961	1,850	1,935	29,200	1,935
2019-03-22	2,001	2,080	1,940	1,975	71,200	1,975
2019-03-20	1,781	1,980	1,781	1,980	97,700	1,980
2019-03-19	1,706	1,777	1,685	1,769	26,900	1,769
2019-03-18	1,726	1,726	1,692	1,697	4,600	1,697
2019-03-15	1,709	1,709	1,670	1,689	9,200	1,689
2019-03-14	1,708	1,719	1,651	1,652	9,400	1,652
2019-03-13	1,680	1,728	1,678	1,689	11,300	1,689
2019-03-12	1,627	1,683	1,605	1,669	17,700	1,669
2019-03-11	1,588	1,613	1,565	1,572	13,800	1,572
2019-03-08	1,583	1,590	1,551	1,588	20,100	1,588
2019-03-07	1,685	1,685	1,600	1,629	23,500	1,629
2019-03-06	1,710	1,710	1,687	1,692	6,200	1,692
2019-03-05	1,731	1,748	1,702	1,715	8,000	1,715
2019-03-04	1,768	1,785	1,697	1,731	21,800	1,731
2019-03-01	1,771	1,819	1,767	1,769	12,000	1,769
2019-02-28	1,835	1,879	1,761	1,767	36,900	1,767
2019-02-27	1,769	1,835	1,736	1,826	50,900	1,826
2019-02-26	1,789	1,789	1,660	1,729	32,300	1,729
2019-02-25	1,710	1,772	1,710	1,742	22,100	1,742
2019-02-22	1,713	1,713	1,670	1,693	20,000	1,693
2019-02-21	1,790	1,790	1,718	1,746	14,100	1,746
2019-02-20	1,731	1,800	1,731	1,750	42,100	1,750
2019-02-19	1,606	1,741	1,591	1,736	53,200	1,736
2019-02-18	1,502	1,648	1,502	1,628	57,800	1,628
2019-02-15	1,477	1,500	1,459	1,490	26,300	1,490
2019-02-14	1,331	1,540	1,331	1,469	83,200	1,469
2019-02-13	1,300	1,351	1,300	1,344	19,900	1,344
2019-02-12	1,289	1,324	1,289	1,308	16,300	1,308
2019-02-08	1,381	1,381	1,340	1,340	10,600	1,340
2019-02-07	1,400	1,406	1,384	1,390	5,100	1,390
2019-02-06	1,390	1,398	1,373	1,398	3,300	1,398
2019-02-05	1,420	1,420	1,364	1,379	7,000	1,379
2019-02-04	1,422	1,422	1,383	1,397	8,200	1,397
2019-02-01	1,407	1,423	1,374	1,374	18,900	1,374
2019-01-31	1,408	1,433	1,402	1,415	11,700	1,415
2019-01-30	1,441	1,466	1,405	1,420	8,900	1,420
2019-01-29	1,481	1,484	1,430	1,451	20,500	1,451
2019-01-28	1,504	1,516	1,466	1,495	10,800	1,495
2019-01-25	1,495	1,515	1,492	1,498	13,600	1,498
2019-01-24	1,487	1,510	1,482	1,492	12,000	1,492
2019-01-23	1,480	1,492	1,469	1,487	4,700	1,487
2019-01-22	1,492	1,500	1,482	1,482	3,500	1,482
2019-01-21	1,541	1,541	1,490	1,490	16,600	1,490
2019-01-18	1,468	1,495	1,467	1,471	6,300	1,471
2019-01-17	1,490	1,492	1,470	1,474	8,500	1,474
2019-01-16	1,523	1,530	1,492	1,493	9,500	1,493
2019-01-15	1,515	1,534	1,508	1,522	7,400	1,522
2019-01-11	1,473	1,513	1,472	1,486	6,600	1,486
2019-01-10	1,501	1,515	1,470	1,485	7,000	1,485
2019-01-09	1,506	1,517	1,493	1,501	12,300	1,501
2019-01-08	1,475	1,519	1,475	1,511	5,600	1,511
2019-01-07	1,451	1,491	1,438	1,475	7,900	1,475
2019-01-04	1,400	1,405	1,340	1,405	5,500	1,405

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 [2019年度]

6149 (株)小田原エンジニアリングの時系列データ [2019年度]