6149 (株)小田原エンジニアリングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,682	2,821	2,628	2,802	80,300	2,802
2021-12-29	2,475	2,634	2,464	2,628	30,900	2,628
2021-12-28	2,476	2,530	2,461	2,477	21,800	2,477
2021-12-27	2,599	2,599	2,457	2,472	17,800	2,472
2021-12-24	2,539	2,598	2,527	2,559	11,200	2,559
2021-12-23	2,490	2,537	2,454	2,525	13,800	2,525
2021-12-22	2,477	2,515	2,433	2,478	16,800	2,478
2021-12-21	2,450	2,467	2,370	2,451	17,000	2,451
2021-12-20	2,530	2,545	2,430	2,448	19,700	2,448
2021-12-17	2,630	2,630	2,512	2,539	22,200	2,539
2021-12-16	2,719	2,719	2,612	2,644	25,800	2,644
2021-12-15	2,453	2,750	2,453	2,627	68,300	2,627
2021-12-14	2,516	2,516	2,370	2,443	40,500	2,443
2021-12-13	2,594	2,598	2,505	2,516	18,000	2,516
2021-12-10	2,670	2,670	2,590	2,600	8,200	2,600
2021-12-09	2,639	2,680	2,610	2,680	4,500	2,680
2021-12-08	2,697	2,701	2,639	2,639	9,700	2,639
2021-12-07	2,586	2,700	2,557	2,697	20,600	2,697
2021-12-06	2,586	2,587	2,517	2,536	13,600	2,536
2021-12-03	2,685	2,693	2,482	2,622	55,100	2,622
2021-12-02	2,795	2,834	2,648	2,648	22,900	2,648
2021-12-01	2,702	2,806	2,700	2,806	13,300	2,806
2021-11-30	2,794	2,830	2,712	2,712	13,300	2,712
2021-11-29	2,696	2,790	2,672	2,700	17,200	2,700
2021-11-26	2,861	2,861	2,768	2,789	16,200	2,789
2021-11-25	2,798	2,943	2,775	2,861	24,200	2,861
2021-11-24	3,040	3,040	2,767	2,848	63,400	2,848
2021-11-22	2,932	3,060	2,902	3,005	45,800	3,005
2021-11-19	2,797	2,876	2,740	2,868	23,900	2,868
2021-11-18	2,719	2,795	2,682	2,776	12,400	2,776
2021-11-17	2,800	2,857	2,720	2,725	23,400	2,725
2021-11-16	2,776	2,798	2,701	2,773	22,200	2,773
2021-11-15	2,800	2,809	2,642	2,756	37,600	2,756
2021-11-12	2,819	2,897	2,727	2,796	63,800	2,796
2021-11-11	2,400	2,916	2,400	2,869	111,100	2,869
2021-11-10	2,450	2,479	2,410	2,416	5,200	2,416
2021-11-09	2,506	2,550	2,451	2,476	11,100	2,476
2021-11-08	2,599	2,599	2,496	2,502	11,300	2,502
2021-11-05	2,726	2,726	2,540	2,540	32,000	2,540
2021-11-04	2,550	2,727	2,550	2,726	48,800	2,726
2021-11-02	2,397	2,520	2,386	2,520	24,700	2,520
2021-11-01	2,335	2,395	2,331	2,388	7,600	2,388
2021-10-29	2,351	2,351	2,300	2,335	5,600	2,335
2021-10-28	2,400	2,417	2,330	2,379	8,100	2,379
2021-10-27	2,433	2,440	2,385	2,407	5,100	2,407
2021-10-26	2,328	2,420	2,312	2,416	8,500	2,416
2021-10-25	2,286	2,351	2,260	2,323	4,800	2,323
2021-10-22	2,352	2,370	2,328	2,333	4,200	2,333
2021-10-21	2,432	2,432	2,302	2,302	13,800	2,302
2021-10-20	2,398	2,479	2,398	2,431	20,500	2,431
2021-10-19	2,331	2,397	2,301	2,397	9,900	2,397
2021-10-18	2,347	2,350	2,311	2,311	7,900	2,311
2021-10-15	2,289	2,353	2,248	2,325	12,500	2,325
2021-10-14	2,217	2,282	2,217	2,231	12,700	2,231
2021-10-13	2,217	2,232	2,180	2,180	5,200	2,180
2021-10-12	2,224	2,240	2,210	2,240	2,100	2,240
2021-10-11	2,224	2,224	2,180	2,211	3,700	2,211
2021-10-08	2,214	2,252	2,173	2,174	11,800	2,174
2021-10-07	2,205	2,269	2,205	2,214	6,800	2,214
2021-10-06	2,131	2,260	2,131	2,255	19,200	2,255
2021-10-05	2,160	2,165	2,100	2,127	16,700	2,127
2021-10-04	2,239	2,239	2,137	2,161	10,500	2,161
2021-10-01	2,204	2,241	2,195	2,202	7,700	2,202
2021-09-30	2,257	2,267	2,217	2,236	8,300	2,236
2021-09-29	2,249	2,270	2,222	2,238	13,100	2,238
2021-09-28	2,308	2,312	2,250	2,280	10,100	2,280
2021-09-27	2,326	2,355	2,303	2,312	15,400	2,312
2021-09-24	2,345	2,379	2,326	2,326	8,400	2,326
2021-09-22	2,341	2,358	2,322	2,326	7,800	2,326
2021-09-21	2,307	2,374	2,303	2,364	7,400	2,364
2021-09-17	2,401	2,431	2,390	2,416	4,300	2,416
2021-09-16	2,443	2,447	2,388	2,414	21,400	2,414
2021-09-15	2,456	2,477	2,409	2,453	7,300	2,453
2021-09-14	2,499	2,499	2,440	2,494	14,500	2,494
2021-09-13	2,487	2,498	2,453	2,488	11,900	2,488
2021-09-10	2,416	2,491	2,416	2,482	4,800	2,482
2021-09-09	2,488	2,500	2,399	2,416	20,900	2,416
2021-09-08	2,440	2,529	2,388	2,500	30,100	2,500
2021-09-07	2,300	2,456	2,299	2,445	45,500	2,445
2021-09-06	2,235	2,305	2,212	2,274	20,700	2,274
2021-09-03	2,200	2,221	2,191	2,191	10,700	2,191
2021-09-02	2,244	2,244	2,187	2,195	12,500	2,195
2021-09-01	2,251	2,255	2,202	2,228	12,300	2,228
2021-08-31	2,241	2,268	2,222	2,251	6,700	2,251
2021-08-30	2,257	2,283	2,234	2,266	15,400	2,266
2021-08-27	2,231	2,250	2,200	2,231	5,700	2,231
2021-08-26	2,199	2,249	2,199	2,232	4,600	2,232
2021-08-25	2,151	2,218	2,151	2,163	7,600	2,163
2021-08-24	2,185	2,195	2,148	2,151	5,000	2,151
2021-08-23	2,084	2,158	2,084	2,123	5,500	2,123
2021-08-20	2,168	2,175	2,086	2,108	13,900	2,108
2021-08-19	2,250	2,250	2,172	2,195	5,200	2,195
2021-08-18	2,260	2,278	2,150	2,254	25,700	2,254
2021-08-17	2,330	2,330	2,262	2,262	9,900	2,262
2021-08-16	2,390	2,390	2,302	2,336	6,400	2,336
2021-08-13	2,413	2,413	2,355	2,380	9,100	2,380
2021-08-12	2,461	2,481	2,370	2,413	23,200	2,413
2021-08-11	2,498	2,614	2,455	2,511	60,300	2,511
2021-08-10	2,373	2,487	2,319	2,476	21,300	2,476
2021-08-06	2,367	2,367	2,325	2,340	3,300	2,340
2021-08-05	2,364	2,370	2,328	2,340	3,200	2,340
2021-08-04	2,355	2,378	2,322	2,340	6,500	2,340
2021-08-03	2,358	2,381	2,354	2,355	3,200	2,355
2021-08-02	2,364	2,387	2,355	2,386	4,800	2,386
2021-07-30	2,395	2,395	2,365	2,392	10,300	2,392
2021-07-29	2,396	2,424	2,391	2,406	5,800	2,406
2021-07-28	2,443	2,443	2,363	2,378	7,600	2,378
2021-07-27	2,449	2,470	2,440	2,443	3,900	2,443
2021-07-26	2,416	2,460	2,406	2,437	10,300	2,437
2021-07-21	2,450	2,450	2,370	2,416	12,700	2,416
2021-07-20	2,430	2,445	2,391	2,408	13,000	2,408
2021-07-19	2,511	2,537	2,427	2,446	28,100	2,446
2021-07-16	2,395	2,650	2,376	2,599	68,000	2,599
2021-07-15	2,381	2,443	2,381	2,393	10,400	2,393
2021-07-14	2,343	2,444	2,343	2,413	13,500	2,413
2021-07-13	2,473	2,473	2,354	2,385	11,900	2,385
2021-07-12	2,267	2,403	2,267	2,401	19,800	2,401
2021-07-09	2,288	2,316	2,244	2,267	8,500	2,267
2021-07-08	2,332	2,340	2,292	2,295	8,600	2,295
2021-07-07	2,331	2,389	2,331	2,340	17,400	2,340
2021-07-06	2,448	2,449	2,408	2,427	14,600	2,427
2021-07-05	2,465	2,485	2,450	2,450	6,700	2,450
2021-07-02	2,464	2,490	2,460	2,464	9,300	2,464
2021-07-01	2,456	2,482	2,455	2,478	5,100	2,478
2021-06-30	2,550	2,560	2,455	2,455	20,500	2,455
2021-06-29	2,513	2,550	2,508	2,550	5,200	2,550
2021-06-28	2,554	2,570	2,517	2,539	9,400	2,539
2021-06-25	2,536	2,571	2,505	2,530	15,100	2,530
2021-06-24	2,592	2,592	2,527	2,535	13,100	2,535
2021-06-23	2,654	2,654	2,580	2,592	9,500	2,592
2021-06-22	2,610	2,644	2,610	2,616	4,900	2,616
2021-06-21	2,632	2,661	2,580	2,590	15,100	2,590
2021-06-18	2,780	2,780	2,682	2,682	14,400	2,682
2021-06-17	2,792	2,815	2,752	2,784	10,100	2,784
2021-06-16	2,750	2,821	2,750	2,770	14,500	2,770
2021-06-15	2,647	2,780	2,647	2,766	31,600	2,766
2021-06-14	2,638	2,679	2,620	2,659	6,300	2,659
2021-06-11	2,660	2,660	2,635	2,642	4,700	2,642
2021-06-10	2,735	2,735	2,638	2,660	29,800	2,660
2021-06-09	2,783	2,784	2,681	2,711	27,300	2,711
2021-06-08	2,758	2,870	2,758	2,800	24,800	2,800
2021-06-07	2,862	2,864	2,771	2,785	14,200	2,785
2021-06-04	2,782	2,877	2,780	2,820	15,100	2,820
2021-06-03	2,700	2,839	2,700	2,811	17,800	2,811
2021-06-02	2,650	2,749	2,650	2,740	12,000	2,740
2021-06-01	2,734	2,734	2,640	2,677	10,600	2,677
2021-05-31	2,634	2,748	2,634	2,684	20,200	2,684
2021-05-28	2,616	2,713	2,571	2,655	20,800	2,655
2021-05-27	2,650	2,650	2,585	2,613	18,800	2,613
2021-05-26	2,654	2,679	2,641	2,650	13,900	2,650
2021-05-25	2,739	2,739	2,676	2,692	8,100	2,692
2021-05-24	2,842	2,842	2,713	2,715	13,700	2,715
2021-05-21	2,870	2,880	2,736	2,742	22,700	2,742
2021-05-20	2,576	2,828	2,576	2,828	36,300	2,828
2021-05-19	2,600	2,610	2,547	2,556	15,900	2,556
2021-05-18	2,590	2,625	2,582	2,586	6,500	2,586
2021-05-17	2,688	2,689	2,568	2,590	13,500	2,590
2021-05-14	2,623	2,734	2,620	2,672	22,000	2,672
2021-05-13	2,562	2,680	2,562	2,628	28,900	2,628
2021-05-12	2,836	2,836	2,637	2,732	23,700	2,732
2021-05-11	2,852	2,880	2,771	2,801	12,600	2,801
2021-05-10	2,832	2,905	2,832	2,862	9,700	2,862
2021-05-07	2,828	2,835	2,790	2,831	10,600	2,831
2021-05-06	2,837	2,880	2,825	2,828	16,500	2,828
2021-04-30	2,877	2,947	2,837	2,837	13,200	2,837
2021-04-28	2,906	2,930	2,860	2,877	13,200	2,877
2021-04-27	2,960	2,979	2,928	2,936	9,400	2,936
2021-04-26	2,961	2,989	2,956	2,956	5,700	2,956
2021-04-23	3,010	3,025	2,960	2,960	11,200	2,960
2021-04-22	3,000	3,020	3,000	3,020	2,900	3,020
2021-04-21	3,035	3,060	2,953	2,964	24,100	2,964
2021-04-20	3,075	3,120	3,040	3,095	11,600	3,095
2021-04-19	3,165	3,200	3,085	3,095	13,300	3,095
2021-04-16	3,070	3,165	3,050	3,165	16,300	3,165
2021-04-15	3,075	3,100	3,030	3,070	11,100	3,070
2021-04-14	3,085	3,110	3,065	3,090	4,900	3,090
2021-04-13	3,090	3,120	3,065	3,085	9,600	3,085
2021-04-12	3,095	3,125	3,080	3,095	5,200	3,095
2021-04-09	3,075	3,145	3,065	3,105	19,400	3,105
2021-04-08	3,130	3,130	3,070	3,110	11,600	3,110
2021-04-07	3,100	3,130	3,055	3,130	9,500	3,130
2021-04-06	3,195	3,195	3,055	3,085	18,900	3,085
2021-04-05	3,160	3,210	3,155	3,160	10,800	3,160
2021-04-02	3,130	3,170	3,100	3,150	7,300	3,150
2021-04-01	3,145	3,200	3,085	3,130	15,200	3,130
2021-03-31	3,010	3,150	3,010	3,145	18,500	3,145
2021-03-30	3,080	3,090	2,991	3,035	13,800	3,035
2021-03-29	3,070	3,110	2,970	3,030	40,000	3,030
2021-03-26	3,140	3,140	3,050	3,075	11,000	3,075
2021-03-25	3,040	3,145	3,040	3,110	17,400	3,110
2021-03-24	3,055	3,135	3,030	3,040	37,000	3,040
2021-03-23	3,335	3,350	3,160	3,195	25,800	3,195
2021-03-22	3,350	3,350	3,210	3,275	17,000	3,275
2021-03-19	3,360	3,375	3,270	3,335	27,800	3,335
2021-03-18	3,490	3,490	3,355	3,385	21,900	3,385
2021-03-17	3,370	3,445	3,345	3,425	21,900	3,425
2021-03-16	3,300	3,530	3,245	3,465	68,200	3,465
2021-03-15	3,350	3,355	3,200	3,220	43,200	3,220
2021-03-12	3,220	3,430	3,220	3,390	57,700	3,390
2021-03-11	3,305	3,305	3,175	3,205	29,800	3,205
2021-03-10	3,230	3,350	3,160	3,335	68,400	3,335
2021-03-09	3,195	3,225	3,080	3,160	27,100	3,160
2021-03-08	3,280	3,280	3,060	3,085	33,200	3,085
2021-03-05	3,000	3,140	2,973	3,140	38,500	3,140
2021-03-04	3,000	3,070	2,929	3,055	42,000	3,055
2021-03-03	3,075	3,075	2,945	2,985	24,400	2,985
2021-03-02	3,070	3,140	3,035	3,100	36,700	3,100
2021-03-01	2,973	3,015	2,930	3,000	25,400	3,000
2021-02-26	3,000	3,045	2,929	2,950	35,300	2,950
2021-02-25	3,180	3,180	3,055	3,085	11,000	3,085
2021-02-24	3,265	3,295	3,065	3,075	26,000	3,075
2021-02-22	3,290	3,325	3,220	3,265	22,300	3,265
2021-02-19	3,100	3,235	3,075	3,190	35,400	3,190
2021-02-18	3,320	3,365	3,125	3,125	34,400	3,125
2021-02-17	3,340	3,340	3,205	3,295	20,200	3,295
2021-02-16	3,245	3,440	3,215	3,270	55,400	3,270
2021-02-15	3,030	3,325	3,030	3,185	60,200	3,185
2021-02-12	3,200	3,235	3,050	3,100	64,500	3,100
2021-02-10	3,190	3,260	3,185	3,205	30,800	3,205
2021-02-09	3,190	3,220	3,150	3,210	17,800	3,210
2021-02-08	3,300	3,300	3,135	3,230	42,300	3,230
2021-02-05	3,220	3,310	3,200	3,270	21,600	3,270
2021-02-04	3,290	3,290	3,160	3,195	18,500	3,195
2021-02-03	3,380	3,400	3,205	3,220	47,900	3,220
2021-02-02	3,245	3,375	3,240	3,375	23,700	3,375
2021-02-01	3,100	3,325	3,100	3,315	31,600	3,315
2021-01-29	3,275	3,350	3,125	3,140	34,800	3,140
2021-01-28	3,165	3,310	3,150	3,220	25,400	3,220
2021-01-27	3,375	3,395	3,260	3,305	30,900	3,305
2021-01-26	3,495	3,500	3,370	3,395	26,300	3,395
2021-01-25	3,380	3,460	3,375	3,445	15,600	3,445
2021-01-22	3,370	3,415	3,355	3,380	17,300	3,380
2021-01-21	3,455	3,500	3,390	3,415	19,500	3,415
2021-01-20	3,485	3,495	3,410	3,455	30,200	3,455
2021-01-19	3,550	3,605	3,485	3,535	25,900	3,535
2021-01-18	3,320	3,555	3,310	3,540	36,900	3,540
2021-01-15	3,490	3,510	3,385	3,430	47,100	3,430
2021-01-14	3,650	3,690	3,500	3,520	81,000	3,520
2021-01-13	3,660	3,735	3,575	3,720	57,300	3,720
2021-01-12	3,675	3,785	3,650	3,690	60,000	3,690
2021-01-08	3,880	3,895	3,715	3,800	87,400	3,800
2021-01-07	3,730	3,890	3,640	3,810	107,200	3,810
2021-01-06	3,565	3,820	3,505	3,590	135,400	3,590
2021-01-05	3,400	3,630	3,365	3,560	68,500	3,560
2021-01-04	3,600	3,600	3,395	3,425	77,900	3,425

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 [2021年度]

6149 (株)小田原エンジニアリングの時系列データ [2021年度]