1. HOME >
  2. 株価時系列 >
  3. 6149 >
  4. 2020年

6149 (株)小田原エンジニアリング の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,5603,6403,5153,64044,4003,640
2020-12-293,6253,6603,5553,58042,9003,580
2020-12-283,6903,7003,5003,620152,8003,620
2020-12-253,4803,7803,4353,760147,4003,760
2020-12-243,4703,5503,3203,44572,8003,445
2020-12-233,3053,5153,2203,46572,4003,465
2020-12-223,5453,5803,2653,305111,1003,305
2020-12-213,7153,7703,5403,60560,9003,605
2020-12-183,7953,9453,7003,73567,5003,735
2020-12-173,8653,8653,7153,75544,7003,755
2020-12-163,9503,9503,7053,81080,5003,810
2020-12-154,0854,0903,8403,880106,5003,880
2020-12-143,8104,1103,7304,060176,4004,060
2020-12-113,6903,8403,5953,770160,3003,770
2020-12-103,9604,0603,7003,730211,0003,730
2020-12-094,1004,2854,0104,055244,4004,055
2020-12-083,9454,1503,8753,970147,0003,970
2020-12-074,1704,3353,8604,085458,9004,085
2020-12-043,8354,3503,7754,300551,3004,300
2020-12-033,5703,8403,5103,825187,2003,825
2020-12-023,7053,7403,4353,600146,7003,600
2020-12-013,7853,8753,6003,685147,3003,685
2020-11-303,9504,0453,7503,760300,8003,760
2020-11-273,2603,6803,2103,640215,3003,640
2020-11-263,2403,4403,1553,315125,4003,315
2020-11-253,3503,4552,9853,305296,8003,305
2020-11-242,8983,2902,8783,290215,5003,290
2020-11-202,8292,8292,7352,78823,5002,788
2020-11-192,8302,8632,7112,78829,6002,788
2020-11-182,8482,8482,7432,81529,1002,815
2020-11-172,8312,8702,7332,82442,4002,824
2020-11-162,7802,8912,7002,73177,8002,731
2020-11-132,6642,7092,5912,69835,1002,698
2020-11-122,7642,7822,6752,71055,1002,710
2020-11-112,5112,8002,4972,76763,1002,767
2020-11-102,6372,6402,4602,49344,3002,493
2020-11-092,6002,7302,5702,64165,0002,641
2020-11-062,6002,6002,5042,52123,6002,521
2020-11-052,6452,6452,5512,56042,9002,560
2020-11-042,6012,6752,4652,50183,1002,501
2020-11-022,4672,5352,3902,51276,6002,512
2020-10-302,4282,4812,2612,33834,6002,338
2020-10-292,2632,3862,2402,37828,4002,378
2020-10-282,1002,4602,1002,339114,5002,339
2020-10-272,1212,1212,0812,1008,4002,100
2020-10-262,0312,0992,0312,0513,8002,051
2020-10-232,0352,0592,0222,0593,5002,059
2020-10-222,0602,0872,0332,0355,5002,035
2020-10-212,0262,0762,0262,0604,4002,060
2020-10-202,0202,0691,9922,0497,2002,049
2020-10-192,0002,0301,9831,9917,9001,991
2020-10-162,0732,0731,9611,9848,1001,984
2020-10-152,0992,1002,0162,0184,7002,018
2020-10-142,1472,1472,0492,05712,0002,057
2020-10-132,1202,1202,0862,1111,6002,111
2020-10-122,1232,1232,0842,0994,6002,099
2020-10-092,0992,1052,0832,1053,8002,105
2020-10-082,0992,0992,0592,0647,8002,064
2020-10-072,0442,1022,0442,0634,5002,063
2020-10-062,0892,0892,0252,0627,3002,062
2020-10-052,0022,0722,0022,02017,1002,020
2020-10-022,0982,1001,9992,03413,7002,034
2020-09-302,1302,1382,0982,0985,4002,098
2020-09-292,1102,1602,1032,1319,9002,131
2020-09-282,1302,1302,0802,10010,1002,100
2020-09-252,0792,1202,0502,08024,6002,080
2020-09-242,1682,1682,0712,09713,2002,097
2020-09-232,1402,2052,1202,1667,3002,166
2020-09-182,1832,1902,1402,1416,6002,141
2020-09-172,2152,2152,1742,1835,8002,183
2020-09-162,2302,2402,1872,2157,1002,215
2020-09-152,2102,2172,2002,2041,9002,204
2020-09-142,2302,2392,1782,2103,8002,210
2020-09-112,1952,2262,1632,2155,9002,215
2020-09-102,2202,2202,1732,1973,8002,197
2020-09-092,1532,2062,1512,1716,6002,171
2020-09-082,2302,2302,1842,2032,4002,203
2020-09-072,2002,2402,1702,1896,1002,189
2020-09-042,2002,2322,1752,1947,9002,194
2020-09-032,2732,2932,2002,23812,6002,238
2020-09-022,2832,3002,2562,2846,7002,284
2020-09-012,2602,3002,2502,2695,3002,269
2020-08-312,1712,2982,1712,28512,9002,285
2020-08-282,2202,2402,1522,18112,5002,181
2020-08-272,1622,2592,1452,22021,3002,220
2020-08-262,2212,2302,1602,1739,3002,173
2020-08-252,1852,2282,1852,2185,6002,218
2020-08-242,2912,2912,1532,18013,4002,180
2020-08-212,2732,3102,2392,2508,9002,250
2020-08-202,2552,2862,2552,2704,6002,270
2020-08-192,3162,3162,2342,29214,6002,292
2020-08-182,3602,3992,2912,31610,5002,316
2020-08-172,4412,4412,3602,3638,5002,363
2020-08-142,3402,4482,3012,42226,5002,422
2020-08-132,3032,3332,2652,29814,4002,298
2020-08-122,3002,3142,2302,27515,1002,275
2020-08-112,2212,3412,2212,29825,8002,298
2020-08-072,3302,3352,2012,24314,4002,243
2020-08-062,3792,4572,3322,35811,6002,358
2020-08-052,3402,3802,3312,3698,0002,369
2020-08-042,3022,3942,3022,35015,8002,350
2020-08-032,3322,3662,2852,31012,8002,310
2020-07-312,3252,3862,2672,28820,4002,288
2020-07-302,2972,3902,2902,33527,6002,335
2020-07-292,4902,4902,2662,26844,3002,268
2020-07-282,4202,5002,3822,47839,3002,478
2020-07-272,6622,6872,4502,49277,4002,492
2020-07-222,7502,8102,5002,762372,7002,762
2020-07-212,8002,8002,7232,800206,2002,800
2020-07-202,3002,3002,3002,30019,4002,300
2020-07-171,8451,9401,8451,90013,1001,900
2020-07-161,7501,8511,7501,84515,6001,845
2020-07-151,6791,7501,6791,7304,6001,730
2020-07-141,7501,7501,7091,7091,8001,709
2020-07-131,7411,7611,7091,7601,7001,760
2020-07-101,7331,7771,7331,7352,0001,735
2020-07-091,8101,8101,7141,7515,0001,751
2020-07-081,8021,8021,7351,7553,6001,755
2020-07-071,8481,8481,7571,7626,8001,762
2020-07-061,7731,8371,7731,8082,5001,808
2020-07-031,6671,7551,6601,75510,0001,755
2020-07-021,7201,7521,6921,7035,3001,703
2020-07-011,7851,8241,7521,7607,5001,760
2020-06-301,8311,8541,7701,8154,3001,815
2020-06-291,8381,8401,7891,8047,1001,804
2020-06-261,9031,9031,8201,8809,3001,880
2020-06-251,9171,9291,8691,8847,1001,884
2020-06-241,9901,9901,9001,91714,1001,917
2020-06-231,8001,9901,8001,99044,3001,990
2020-06-221,8141,8141,7871,7992,3001,799
2020-06-191,7911,8151,7441,81410,3001,814
2020-06-181,8241,8241,7851,7885,8001,788
2020-06-171,8061,8301,7981,8106,1001,810
2020-06-161,7801,8271,7801,7909,2001,790
2020-06-151,7191,8201,7191,75126,1001,751
2020-06-121,5861,7601,5671,72029,7001,720
2020-06-111,7371,7811,6851,68511,2001,685
2020-06-101,7601,8441,7601,76315,4001,763
2020-06-091,8001,8221,7501,76514,4001,765
2020-06-081,7921,8151,7861,79511,6001,795
2020-06-051,8171,8391,7831,78610,8001,786
2020-06-041,7681,8041,7411,77020,1001,770
2020-06-031,7701,7941,7371,7459,8001,745
2020-06-021,6901,7601,6801,73914,8001,739
2020-06-011,6891,7001,6711,6796,6001,679
2020-05-291,6501,6981,6471,68913,9001,689
2020-05-281,6601,6851,6151,66615,1001,666
2020-05-271,6701,6951,6521,6696,7001,669
2020-05-261,6701,7001,6281,66520,9001,665
2020-05-251,6911,7011,6541,6607,9001,660
2020-05-221,6891,7091,6401,65412,3001,654
2020-05-211,5711,7201,5701,69031,7001,690
2020-05-201,5451,5831,5451,5836,3001,583
2020-05-191,5251,6381,5251,55614,7001,556
2020-05-181,4831,5251,4691,4997,9001,499
2020-05-151,5151,5641,4851,50215,7001,502
2020-05-141,5501,6021,5021,51820,2001,518
2020-05-131,5481,5941,5381,55522,3001,555
2020-05-121,5791,6191,5241,58419,0001,584
2020-05-111,5251,5821,5011,53319,7001,533
2020-05-081,4911,6391,4811,52536,0001,525
2020-05-071,3971,4501,3871,44910,9001,449
2020-05-011,3531,4271,3231,42717,6001,427
2020-04-301,3221,3591,3221,33019,4001,330
2020-04-281,3131,3191,2911,2993,9001,299
2020-04-271,3121,3311,2881,3099,0001,309
2020-04-241,2731,3101,2551,2749,1001,274
2020-04-231,2741,2791,2551,2653,8001,265
2020-04-221,2711,2901,2501,2587,5001,258
2020-04-211,3231,3301,2781,28211,2001,282
2020-04-201,3141,3751,2941,32325,2001,323
2020-04-171,3641,4001,3421,3446,0001,344
2020-04-161,3711,3851,3341,3347,0001,334
2020-04-151,3871,4521,3611,38415,1001,384
2020-04-141,3541,3911,3481,3808,4001,380
2020-04-131,3831,3981,3331,3397,8001,339
2020-04-101,3461,3511,3141,32810,5001,328
2020-04-091,3591,3841,3291,3414,8001,341
2020-04-081,3271,3761,2871,35013,0001,350
2020-04-071,3151,3491,2781,32716,1001,327
2020-04-061,2101,2381,1541,23312,9001,233
2020-04-031,2501,2761,1881,20130,0001,201
2020-04-021,2501,2941,2281,25414,3001,254
2020-04-011,3021,3231,2501,25015,5001,250
2020-03-311,2721,3411,2721,30215,2001,302
2020-03-301,2711,2941,2501,2699,8001,269
2020-03-271,2761,3441,2701,30112,1001,301
2020-03-261,3191,3191,2701,27516,8001,275
2020-03-251,3201,3471,2761,31932,1001,319
2020-03-241,2471,2741,2171,25527,7001,255
2020-03-231,2061,2231,1601,22221,2001,222
2020-03-191,3111,3601,2121,21822,2001,218
2020-03-181,4531,4531,3101,31014,8001,310
2020-03-171,3141,4941,3001,39323,5001,393
2020-03-161,3961,5141,3411,43431,6001,434
2020-03-131,2511,3981,2061,33650,8001,336
2020-03-121,4671,5151,3701,37034,6001,370
2020-03-111,5211,5701,5061,53718,4001,537
2020-03-101,4141,5711,3501,52930,3001,529
2020-03-091,5651,5931,4401,44023,6001,440
2020-03-061,7361,7361,6301,63016,6001,630
2020-03-051,8471,8471,7051,7138,9001,713
2020-03-041,7501,7881,7151,74812,1001,748
2020-03-031,8641,8691,7501,75032,0001,750
2020-03-021,6331,8151,6331,78435,8001,784
2020-02-281,6091,6861,5901,61837,8001,618
2020-02-271,8051,8331,6801,72926,4001,729
2020-02-261,7951,8881,7951,84828,7001,848
2020-02-251,8411,9301,8411,87518,2001,875
2020-02-212,0102,0452,0042,0413,1002,041
2020-02-202,0552,0552,0002,0018,3002,001
2020-02-192,0562,0561,9901,99512,0001,995
2020-02-182,1072,1071,9531,98926,6001,989
2020-02-172,1532,1702,0452,07024,1002,070
2020-02-142,4692,5002,0412,15090,2002,150
2020-02-132,5002,5172,4532,49512,5002,495
2020-02-122,5042,5122,4982,50012,3002,500
2020-02-102,4922,5202,4872,5039,4002,503
2020-02-072,5472,5522,5192,5407,2002,540
2020-02-062,5612,5802,5452,5478,5002,547
2020-02-052,5192,6562,5192,53132,1002,531
2020-02-042,4012,4842,3802,4698,6002,469
2020-02-032,3502,4432,3132,43326,4002,433
2020-01-312,5352,5512,4832,50021,8002,500
2020-01-302,6602,6602,4832,52843,7002,528
2020-01-292,6922,7312,6602,69525,1002,695
2020-01-282,6162,6902,5802,69025,3002,690
2020-01-272,6132,6972,6132,69015,4002,690
2020-01-242,7002,7152,6022,70340,2002,703
2020-01-232,5352,7002,4872,64249,4002,642
2020-01-222,4632,5032,4502,48514,1002,485
2020-01-212,4902,5052,4302,46318,6002,463
2020-01-202,4552,5012,4102,49924,0002,499
2020-01-172,5002,5002,4552,4558,4002,455
2020-01-162,4792,4792,4302,46013,1002,460
2020-01-152,5152,5152,4512,47917,6002,479
2020-01-142,5702,5702,5162,5254,8002,525
2020-01-102,5772,5772,5382,5535,0002,553
2020-01-092,5232,5522,5232,5345,3002,534
2020-01-082,5242,5352,4262,46127,0002,461
2020-01-072,5112,5612,5022,5566,9002,556
2020-01-062,5512,5562,4962,49612,9002,496

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