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
2020-12-30	3,560	3,640	3,515	3,640	44,400	3,640
2020-12-29	3,625	3,660	3,555	3,580	42,900	3,580
2020-12-28	3,690	3,700	3,500	3,620	152,800	3,620
2020-12-25	3,480	3,780	3,435	3,760	147,400	3,760
2020-12-24	3,470	3,550	3,320	3,445	72,800	3,445
2020-12-23	3,305	3,515	3,220	3,465	72,400	3,465
2020-12-22	3,545	3,580	3,265	3,305	111,100	3,305
2020-12-21	3,715	3,770	3,540	3,605	60,900	3,605
2020-12-18	3,795	3,945	3,700	3,735	67,500	3,735
2020-12-17	3,865	3,865	3,715	3,755	44,700	3,755
2020-12-16	3,950	3,950	3,705	3,810	80,500	3,810
2020-12-15	4,085	4,090	3,840	3,880	106,500	3,880
2020-12-14	3,810	4,110	3,730	4,060	176,400	4,060
2020-12-11	3,690	3,840	3,595	3,770	160,300	3,770
2020-12-10	3,960	4,060	3,700	3,730	211,000	3,730
2020-12-09	4,100	4,285	4,010	4,055	244,400	4,055
2020-12-08	3,945	4,150	3,875	3,970	147,000	3,970
2020-12-07	4,170	4,335	3,860	4,085	458,900	4,085
2020-12-04	3,835	4,350	3,775	4,300	551,300	4,300
2020-12-03	3,570	3,840	3,510	3,825	187,200	3,825
2020-12-02	3,705	3,740	3,435	3,600	146,700	3,600
2020-12-01	3,785	3,875	3,600	3,685	147,300	3,685
2020-11-30	3,950	4,045	3,750	3,760	300,800	3,760
2020-11-27	3,260	3,680	3,210	3,640	215,300	3,640
2020-11-26	3,240	3,440	3,155	3,315	125,400	3,315
2020-11-25	3,350	3,455	2,985	3,305	296,800	3,305
2020-11-24	2,898	3,290	2,878	3,290	215,500	3,290
2020-11-20	2,829	2,829	2,735	2,788	23,500	2,788
2020-11-19	2,830	2,863	2,711	2,788	29,600	2,788
2020-11-18	2,848	2,848	2,743	2,815	29,100	2,815
2020-11-17	2,831	2,870	2,733	2,824	42,400	2,824
2020-11-16	2,780	2,891	2,700	2,731	77,800	2,731
2020-11-13	2,664	2,709	2,591	2,698	35,100	2,698
2020-11-12	2,764	2,782	2,675	2,710	55,100	2,710
2020-11-11	2,511	2,800	2,497	2,767	63,100	2,767
2020-11-10	2,637	2,640	2,460	2,493	44,300	2,493
2020-11-09	2,600	2,730	2,570	2,641	65,000	2,641
2020-11-06	2,600	2,600	2,504	2,521	23,600	2,521
2020-11-05	2,645	2,645	2,551	2,560	42,900	2,560
2020-11-04	2,601	2,675	2,465	2,501	83,100	2,501
2020-11-02	2,467	2,535	2,390	2,512	76,600	2,512
2020-10-30	2,428	2,481	2,261	2,338	34,600	2,338
2020-10-29	2,263	2,386	2,240	2,378	28,400	2,378
2020-10-28	2,100	2,460	2,100	2,339	114,500	2,339
2020-10-27	2,121	2,121	2,081	2,100	8,400	2,100
2020-10-26	2,031	2,099	2,031	2,051	3,800	2,051
2020-10-23	2,035	2,059	2,022	2,059	3,500	2,059
2020-10-22	2,060	2,087	2,033	2,035	5,500	2,035
2020-10-21	2,026	2,076	2,026	2,060	4,400	2,060
2020-10-20	2,020	2,069	1,992	2,049	7,200	2,049
2020-10-19	2,000	2,030	1,983	1,991	7,900	1,991
2020-10-16	2,073	2,073	1,961	1,984	8,100	1,984
2020-10-15	2,099	2,100	2,016	2,018	4,700	2,018
2020-10-14	2,147	2,147	2,049	2,057	12,000	2,057
2020-10-13	2,120	2,120	2,086	2,111	1,600	2,111
2020-10-12	2,123	2,123	2,084	2,099	4,600	2,099
2020-10-09	2,099	2,105	2,083	2,105	3,800	2,105
2020-10-08	2,099	2,099	2,059	2,064	7,800	2,064
2020-10-07	2,044	2,102	2,044	2,063	4,500	2,063
2020-10-06	2,089	2,089	2,025	2,062	7,300	2,062
2020-10-05	2,002	2,072	2,002	2,020	17,100	2,020
2020-10-02	2,098	2,100	1,999	2,034	13,700	2,034
2020-09-30	2,130	2,138	2,098	2,098	5,400	2,098
2020-09-29	2,110	2,160	2,103	2,131	9,900	2,131
2020-09-28	2,130	2,130	2,080	2,100	10,100	2,100
2020-09-25	2,079	2,120	2,050	2,080	24,600	2,080
2020-09-24	2,168	2,168	2,071	2,097	13,200	2,097
2020-09-23	2,140	2,205	2,120	2,166	7,300	2,166
2020-09-18	2,183	2,190	2,140	2,141	6,600	2,141
2020-09-17	2,215	2,215	2,174	2,183	5,800	2,183
2020-09-16	2,230	2,240	2,187	2,215	7,100	2,215
2020-09-15	2,210	2,217	2,200	2,204	1,900	2,204
2020-09-14	2,230	2,239	2,178	2,210	3,800	2,210
2020-09-11	2,195	2,226	2,163	2,215	5,900	2,215
2020-09-10	2,220	2,220	2,173	2,197	3,800	2,197
2020-09-09	2,153	2,206	2,151	2,171	6,600	2,171
2020-09-08	2,230	2,230	2,184	2,203	2,400	2,203
2020-09-07	2,200	2,240	2,170	2,189	6,100	2,189
2020-09-04	2,200	2,232	2,175	2,194	7,900	2,194
2020-09-03	2,273	2,293	2,200	2,238	12,600	2,238
2020-09-02	2,283	2,300	2,256	2,284	6,700	2,284
2020-09-01	2,260	2,300	2,250	2,269	5,300	2,269
2020-08-31	2,171	2,298	2,171	2,285	12,900	2,285
2020-08-28	2,220	2,240	2,152	2,181	12,500	2,181
2020-08-27	2,162	2,259	2,145	2,220	21,300	2,220
2020-08-26	2,221	2,230	2,160	2,173	9,300	2,173
2020-08-25	2,185	2,228	2,185	2,218	5,600	2,218
2020-08-24	2,291	2,291	2,153	2,180	13,400	2,180
2020-08-21	2,273	2,310	2,239	2,250	8,900	2,250
2020-08-20	2,255	2,286	2,255	2,270	4,600	2,270
2020-08-19	2,316	2,316	2,234	2,292	14,600	2,292
2020-08-18	2,360	2,399	2,291	2,316	10,500	2,316
2020-08-17	2,441	2,441	2,360	2,363	8,500	2,363
2020-08-14	2,340	2,448	2,301	2,422	26,500	2,422
2020-08-13	2,303	2,333	2,265	2,298	14,400	2,298
2020-08-12	2,300	2,314	2,230	2,275	15,100	2,275
2020-08-11	2,221	2,341	2,221	2,298	25,800	2,298
2020-08-07	2,330	2,335	2,201	2,243	14,400	2,243
2020-08-06	2,379	2,457	2,332	2,358	11,600	2,358
2020-08-05	2,340	2,380	2,331	2,369	8,000	2,369
2020-08-04	2,302	2,394	2,302	2,350	15,800	2,350
2020-08-03	2,332	2,366	2,285	2,310	12,800	2,310
2020-07-31	2,325	2,386	2,267	2,288	20,400	2,288
2020-07-30	2,297	2,390	2,290	2,335	27,600	2,335
2020-07-29	2,490	2,490	2,266	2,268	44,300	2,268
2020-07-28	2,420	2,500	2,382	2,478	39,300	2,478
2020-07-27	2,662	2,687	2,450	2,492	77,400	2,492
2020-07-22	2,750	2,810	2,500	2,762	372,700	2,762
2020-07-21	2,800	2,800	2,723	2,800	206,200	2,800
2020-07-20	2,300	2,300	2,300	2,300	19,400	2,300
2020-07-17	1,845	1,940	1,845	1,900	13,100	1,900
2020-07-16	1,750	1,851	1,750	1,845	15,600	1,845
2020-07-15	1,679	1,750	1,679	1,730	4,600	1,730
2020-07-14	1,750	1,750	1,709	1,709	1,800	1,709
2020-07-13	1,741	1,761	1,709	1,760	1,700	1,760
2020-07-10	1,733	1,777	1,733	1,735	2,000	1,735
2020-07-09	1,810	1,810	1,714	1,751	5,000	1,751
2020-07-08	1,802	1,802	1,735	1,755	3,600	1,755
2020-07-07	1,848	1,848	1,757	1,762	6,800	1,762
2020-07-06	1,773	1,837	1,773	1,808	2,500	1,808
2020-07-03	1,667	1,755	1,660	1,755	10,000	1,755
2020-07-02	1,720	1,752	1,692	1,703	5,300	1,703
2020-07-01	1,785	1,824	1,752	1,760	7,500	1,760
2020-06-30	1,831	1,854	1,770	1,815	4,300	1,815
2020-06-29	1,838	1,840	1,789	1,804	7,100	1,804
2020-06-26	1,903	1,903	1,820	1,880	9,300	1,880
2020-06-25	1,917	1,929	1,869	1,884	7,100	1,884
2020-06-24	1,990	1,990	1,900	1,917	14,100	1,917
2020-06-23	1,800	1,990	1,800	1,990	44,300	1,990
2020-06-22	1,814	1,814	1,787	1,799	2,300	1,799
2020-06-19	1,791	1,815	1,744	1,814	10,300	1,814
2020-06-18	1,824	1,824	1,785	1,788	5,800	1,788
2020-06-17	1,806	1,830	1,798	1,810	6,100	1,810
2020-06-16	1,780	1,827	1,780	1,790	9,200	1,790
2020-06-15	1,719	1,820	1,719	1,751	26,100	1,751
2020-06-12	1,586	1,760	1,567	1,720	29,700	1,720
2020-06-11	1,737	1,781	1,685	1,685	11,200	1,685
2020-06-10	1,760	1,844	1,760	1,763	15,400	1,763
2020-06-09	1,800	1,822	1,750	1,765	14,400	1,765
2020-06-08	1,792	1,815	1,786	1,795	11,600	1,795
2020-06-05	1,817	1,839	1,783	1,786	10,800	1,786
2020-06-04	1,768	1,804	1,741	1,770	20,100	1,770
2020-06-03	1,770	1,794	1,737	1,745	9,800	1,745
2020-06-02	1,690	1,760	1,680	1,739	14,800	1,739
2020-06-01	1,689	1,700	1,671	1,679	6,600	1,679
2020-05-29	1,650	1,698	1,647	1,689	13,900	1,689
2020-05-28	1,660	1,685	1,615	1,666	15,100	1,666
2020-05-27	1,670	1,695	1,652	1,669	6,700	1,669
2020-05-26	1,670	1,700	1,628	1,665	20,900	1,665
2020-05-25	1,691	1,701	1,654	1,660	7,900	1,660
2020-05-22	1,689	1,709	1,640	1,654	12,300	1,654
2020-05-21	1,571	1,720	1,570	1,690	31,700	1,690
2020-05-20	1,545	1,583	1,545	1,583	6,300	1,583
2020-05-19	1,525	1,638	1,525	1,556	14,700	1,556
2020-05-18	1,483	1,525	1,469	1,499	7,900	1,499
2020-05-15	1,515	1,564	1,485	1,502	15,700	1,502
2020-05-14	1,550	1,602	1,502	1,518	20,200	1,518
2020-05-13	1,548	1,594	1,538	1,555	22,300	1,555
2020-05-12	1,579	1,619	1,524	1,584	19,000	1,584
2020-05-11	1,525	1,582	1,501	1,533	19,700	1,533
2020-05-08	1,491	1,639	1,481	1,525	36,000	1,525
2020-05-07	1,397	1,450	1,387	1,449	10,900	1,449
2020-05-01	1,353	1,427	1,323	1,427	17,600	1,427
2020-04-30	1,322	1,359	1,322	1,330	19,400	1,330
2020-04-28	1,313	1,319	1,291	1,299	3,900	1,299
2020-04-27	1,312	1,331	1,288	1,309	9,000	1,309
2020-04-24	1,273	1,310	1,255	1,274	9,100	1,274
2020-04-23	1,274	1,279	1,255	1,265	3,800	1,265
2020-04-22	1,271	1,290	1,250	1,258	7,500	1,258
2020-04-21	1,323	1,330	1,278	1,282	11,200	1,282
2020-04-20	1,314	1,375	1,294	1,323	25,200	1,323
2020-04-17	1,364	1,400	1,342	1,344	6,000	1,344
2020-04-16	1,371	1,385	1,334	1,334	7,000	1,334
2020-04-15	1,387	1,452	1,361	1,384	15,100	1,384
2020-04-14	1,354	1,391	1,348	1,380	8,400	1,380
2020-04-13	1,383	1,398	1,333	1,339	7,800	1,339
2020-04-10	1,346	1,351	1,314	1,328	10,500	1,328
2020-04-09	1,359	1,384	1,329	1,341	4,800	1,341
2020-04-08	1,327	1,376	1,287	1,350	13,000	1,350
2020-04-07	1,315	1,349	1,278	1,327	16,100	1,327
2020-04-06	1,210	1,238	1,154	1,233	12,900	1,233
2020-04-03	1,250	1,276	1,188	1,201	30,000	1,201
2020-04-02	1,250	1,294	1,228	1,254	14,300	1,254
2020-04-01	1,302	1,323	1,250	1,250	15,500	1,250
2020-03-31	1,272	1,341	1,272	1,302	15,200	1,302
2020-03-30	1,271	1,294	1,250	1,269	9,800	1,269
2020-03-27	1,276	1,344	1,270	1,301	12,100	1,301
2020-03-26	1,319	1,319	1,270	1,275	16,800	1,275
2020-03-25	1,320	1,347	1,276	1,319	32,100	1,319
2020-03-24	1,247	1,274	1,217	1,255	27,700	1,255
2020-03-23	1,206	1,223	1,160	1,222	21,200	1,222
2020-03-19	1,311	1,360	1,212	1,218	22,200	1,218
2020-03-18	1,453	1,453	1,310	1,310	14,800	1,310
2020-03-17	1,314	1,494	1,300	1,393	23,500	1,393
2020-03-16	1,396	1,514	1,341	1,434	31,600	1,434
2020-03-13	1,251	1,398	1,206	1,336	50,800	1,336
2020-03-12	1,467	1,515	1,370	1,370	34,600	1,370
2020-03-11	1,521	1,570	1,506	1,537	18,400	1,537
2020-03-10	1,414	1,571	1,350	1,529	30,300	1,529
2020-03-09	1,565	1,593	1,440	1,440	23,600	1,440
2020-03-06	1,736	1,736	1,630	1,630	16,600	1,630
2020-03-05	1,847	1,847	1,705	1,713	8,900	1,713
2020-03-04	1,750	1,788	1,715	1,748	12,100	1,748
2020-03-03	1,864	1,869	1,750	1,750	32,000	1,750
2020-03-02	1,633	1,815	1,633	1,784	35,800	1,784
2020-02-28	1,609	1,686	1,590	1,618	37,800	1,618
2020-02-27	1,805	1,833	1,680	1,729	26,400	1,729
2020-02-26	1,795	1,888	1,795	1,848	28,700	1,848
2020-02-25	1,841	1,930	1,841	1,875	18,200	1,875
2020-02-21	2,010	2,045	2,004	2,041	3,100	2,041
2020-02-20	2,055	2,055	2,000	2,001	8,300	2,001
2020-02-19	2,056	2,056	1,990	1,995	12,000	1,995
2020-02-18	2,107	2,107	1,953	1,989	26,600	1,989
2020-02-17	2,153	2,170	2,045	2,070	24,100	2,070
2020-02-14	2,469	2,500	2,041	2,150	90,200	2,150
2020-02-13	2,500	2,517	2,453	2,495	12,500	2,495
2020-02-12	2,504	2,512	2,498	2,500	12,300	2,500
2020-02-10	2,492	2,520	2,487	2,503	9,400	2,503
2020-02-07	2,547	2,552	2,519	2,540	7,200	2,540
2020-02-06	2,561	2,580	2,545	2,547	8,500	2,547
2020-02-05	2,519	2,656	2,519	2,531	32,100	2,531
2020-02-04	2,401	2,484	2,380	2,469	8,600	2,469
2020-02-03	2,350	2,443	2,313	2,433	26,400	2,433
2020-01-31	2,535	2,551	2,483	2,500	21,800	2,500
2020-01-30	2,660	2,660	2,483	2,528	43,700	2,528
2020-01-29	2,692	2,731	2,660	2,695	25,100	2,695
2020-01-28	2,616	2,690	2,580	2,690	25,300	2,690
2020-01-27	2,613	2,697	2,613	2,690	15,400	2,690
2020-01-24	2,700	2,715	2,602	2,703	40,200	2,703
2020-01-23	2,535	2,700	2,487	2,642	49,400	2,642
2020-01-22	2,463	2,503	2,450	2,485	14,100	2,485
2020-01-21	2,490	2,505	2,430	2,463	18,600	2,463
2020-01-20	2,455	2,501	2,410	2,499	24,000	2,499
2020-01-17	2,500	2,500	2,455	2,455	8,400	2,455
2020-01-16	2,479	2,479	2,430	2,460	13,100	2,460
2020-01-15	2,515	2,515	2,451	2,479	17,600	2,479
2020-01-14	2,570	2,570	2,516	2,525	4,800	2,525
2020-01-10	2,577	2,577	2,538	2,553	5,000	2,553
2020-01-09	2,523	2,552	2,523	2,534	5,300	2,534
2020-01-08	2,524	2,535	2,426	2,461	27,000	2,461
2020-01-07	2,511	2,561	2,502	2,556	6,900	2,556
2020-01-06	2,551	2,556	2,496	2,496	12,900	2,496

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

6149 (株)小田原エンジニアリング の時系列データ [2020年度]

6149 (株)小田原エンジニアリングの時系列データ [2020年度]