6149 (株)小田原エンジニアリングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,041	2,041	1,998	2,018	26,600	2,018
2023-12-28	1,995	2,062	1,981	2,021	21,500	2,021
2023-12-27	2,006	2,049	2,006	2,021	20,400	2,021
2023-12-26	2,031	2,031	1,990	1,995	21,800	1,995
2023-12-25	2,054	2,073	2,017	2,020	22,100	2,020
2023-12-22	1,985	2,065	1,985	2,044	50,200	2,044
2023-12-21	1,932	1,956	1,930	1,931	4,500	1,931
2023-12-20	1,933	1,977	1,933	1,957	11,200	1,957
2023-12-19	1,904	1,928	1,901	1,928	11,100	1,928
2023-12-18	1,943	1,943	1,902	1,913	10,700	1,913
2023-12-15	1,890	1,947	1,890	1,939	15,200	1,939
2023-12-14	1,945	1,946	1,884	1,890	22,900	1,890
2023-12-13	1,898	1,957	1,895	1,943	21,100	1,943
2023-12-12	1,972	1,972	1,883	1,889	41,600	1,889
2023-12-11	1,956	1,973	1,932	1,941	14,600	1,941
2023-12-08	2,001	2,007	1,940	1,952	29,600	1,952
2023-12-07	2,035	2,055	2,010	2,012	10,700	2,012
2023-12-06	2,016	2,066	2,016	2,053	13,000	2,053
2023-12-05	2,042	2,045	2,005	2,010	18,100	2,010
2023-12-04	2,000	2,064	1,973	2,036	27,000	2,036
2023-12-01	1,986	2,000	1,970	1,979	14,500	1,979
2023-11-30	1,991	2,012	1,970	1,986	21,000	1,986
2023-11-29	2,028	2,028	1,989	1,989	22,500	1,989
2023-11-28	2,020	2,027	1,993	2,002	27,300	2,002
2023-11-27	2,047	2,070	2,008	2,030	23,700	2,030
2023-11-24	2,031	2,077	2,022	2,047	37,300	2,047
2023-11-22	2,017	2,071	1,997	2,018	38,500	2,018
2023-11-21	2,063	2,075	2,016	2,023	28,600	2,023
2023-11-20	2,060	2,126	2,060	2,068	19,000	2,068
2023-11-17	2,100	2,143	2,037	2,068	32,600	2,068
2023-11-16	2,037	2,143	2,037	2,110	57,100	2,110
2023-11-15	2,066	2,066	1,990	2,022	72,400	2,022
2023-11-14	2,048	2,088	1,978	2,020	132,500	2,020
2023-11-13	2,324	2,410	1,940	2,010	425,100	2,010
2023-11-10	2,204	2,239	2,178	2,225	28,800	2,225
2023-11-09	2,180	2,235	2,179	2,210	21,000	2,210
2023-11-08	2,269	2,269	2,165	2,179	30,000	2,179
2023-11-07	2,267	2,276	2,227	2,251	32,300	2,251
2023-11-06	2,176	2,285	2,162	2,256	42,700	2,256
2023-11-02	2,151	2,191	2,140	2,144	28,500	2,144
2023-11-01	2,185	2,187	2,115	2,130	42,300	2,130
2023-10-31	2,153	2,155	2,085	2,154	33,000	2,154
2023-10-30	2,201	2,201	2,133	2,151	21,900	2,151
2023-10-27	2,160	2,169	2,120	2,151	37,300	2,151
2023-10-26	2,224	2,250	2,140	2,140	90,400	2,140
2023-10-25	2,306	2,355	2,240	2,244	41,100	2,244
2023-10-24	2,283	2,305	2,210	2,256	74,600	2,256
2023-10-23	2,392	2,400	2,270	2,280	39,000	2,280
2023-10-20	2,365	2,446	2,365	2,400	20,400	2,400
2023-10-19	2,454	2,455	2,392	2,392	20,400	2,392
2023-10-18	2,404	2,457	2,400	2,454	14,300	2,454
2023-10-17	2,341	2,428	2,338	2,397	41,000	2,397
2023-10-16	2,270	2,389	2,270	2,304	33,400	2,304
2023-10-13	2,320	2,329	2,289	2,295	11,700	2,295
2023-10-12	2,344	2,344	2,282	2,329	22,700	2,329
2023-10-11	2,384	2,385	2,324	2,332	7,900	2,332
2023-10-10	2,302	2,365	2,302	2,363	11,000	2,363
2023-10-06	2,250	2,291	2,237	2,285	13,300	2,285
2023-10-05	2,286	2,286	2,235	2,255	15,900	2,255
2023-10-04	2,285	2,339	2,221	2,236	69,600	2,236
2023-10-03	2,451	2,470	2,370	2,385	47,800	2,385
2023-10-02	2,520	2,576	2,486	2,488	36,600	2,488
2023-09-29	2,475	2,531	2,463	2,500	31,300	2,500
2023-09-28	2,422	2,471	2,402	2,461	23,000	2,461
2023-09-27	2,399	2,417	2,369	2,414	41,700	2,414
2023-09-26	2,444	2,469	2,398	2,413	18,400	2,413
2023-09-25	2,416	2,476	2,380	2,425	20,300	2,425
2023-09-22	2,350	2,435	2,335	2,416	16,600	2,416
2023-09-21	2,409	2,418	2,306	2,371	38,700	2,371
2023-09-20	2,450	2,530	2,416	2,426	35,100	2,426
2023-09-19	2,484	2,484	2,395	2,410	28,300	2,410
2023-09-15	2,506	2,520	2,440	2,440	19,000	2,440
2023-09-14	2,422	2,520	2,422	2,500	28,200	2,500
2023-09-13	2,470	2,508	2,413	2,421	21,400	2,421
2023-09-12	2,434	2,480	2,405	2,461	21,700	2,461
2023-09-11	2,504	2,565	2,365	2,392	58,900	2,392
2023-09-08	2,525	2,540	2,479	2,484	22,600	2,484
2023-09-07	2,569	2,640	2,530	2,537	31,900	2,537
2023-09-06	2,590	2,678	2,523	2,555	94,900	2,555
2023-09-05	2,483	2,522	2,429	2,522	29,900	2,522
2023-09-04	2,401	2,568	2,401	2,483	70,900	2,483
2023-09-01	2,338	2,395	2,337	2,392	21,800	2,392
2023-08-31	2,321	2,337	2,305	2,337	11,900	2,337
2023-08-30	2,338	2,338	2,307	2,319	14,800	2,319
2023-08-29	2,278	2,334	2,276	2,305	23,100	2,305
2023-08-28	2,263	2,280	2,255	2,278	7,900	2,278
2023-08-25	2,275	2,276	2,232	2,246	16,700	2,246
2023-08-24	2,295	2,296	2,252	2,280	27,000	2,280
2023-08-23	2,201	2,283	2,187	2,283	16,800	2,283
2023-08-22	2,201	2,210	2,176	2,210	21,600	2,210
2023-08-21	2,186	2,246	2,160	2,199	20,600	2,199
2023-08-18	2,161	2,253	2,161	2,186	36,500	2,186
2023-08-17	2,202	2,255	2,150	2,209	58,500	2,209
2023-08-16	2,311	2,360	2,230	2,247	50,400	2,247
2023-08-15	2,359	2,440	2,299	2,361	53,600	2,361
2023-08-14	2,323	2,382	2,253	2,352	126,700	2,352
2023-08-10	1,983	2,380	1,922	2,320	225,500	2,320
2023-08-09	2,032	2,032	1,957	1,980	22,500	1,980
2023-08-08	2,032	2,032	1,997	1,997	6,600	1,997
2023-08-07	2,000	2,016	1,983	1,995	5,000	1,995
2023-08-04	1,982	2,012	1,982	2,000	4,000	2,000
2023-08-03	2,005	2,009	1,966	1,999	6,000	1,999
2023-08-02	2,005	2,036	1,995	2,015	8,400	2,015
2023-08-01	2,015	2,020	1,985	2,008	9,600	2,008
2023-07-31	2,055	2,070	2,013	2,015	17,300	2,015
2023-07-28	2,045	2,045	2,005	2,016	14,700	2,016
2023-07-27	2,052	2,052	2,021	2,044	15,600	2,044
2023-07-26	1,945	2,050	1,945	2,048	27,600	2,048
2023-07-25	1,915	1,926	1,906	1,926	3,400	1,926
2023-07-24	1,909	1,915	1,895	1,915	1,700	1,915
2023-07-21	1,914	1,914	1,891	1,894	3,800	1,894
2023-07-20	1,925	1,925	1,888	1,900	3,700	1,900
2023-07-19	1,893	1,929	1,877	1,929	6,100	1,929
2023-07-18	1,947	1,947	1,883	1,893	3,000	1,893
2023-07-14	1,961	1,961	1,880	1,912	2,500	1,912
2023-07-13	1,925	1,934	1,870	1,934	7,400	1,934
2023-07-12	1,950	1,950	1,902	1,925	2,700	1,925
2023-07-11	1,959	1,959	1,939	1,950	4,300	1,950
2023-07-10	1,942	1,970	1,940	1,966	2,300	1,966
2023-07-07	1,930	1,950	1,908	1,942	4,300	1,942
2023-07-06	1,955	1,971	1,938	1,938	5,200	1,938
2023-07-05	1,994	1,994	1,952	1,980	5,900	1,980
2023-07-04	2,015	2,015	1,981	1,983	5,800	1,983
2023-07-03	2,020	2,035	1,998	2,015	11,400	2,015
2023-06-30	2,005	2,020	1,991	2,020	5,200	2,020
2023-06-29	1,984	2,033	1,972	2,022	17,000	2,022
2023-06-28	1,959	1,983	1,927	1,983	5,800	1,983
2023-06-27	1,970	1,970	1,925	1,961	3,400	1,961
2023-06-26	1,923	1,981	1,883	1,956	10,600	1,956
2023-06-23	1,978	1,991	1,918	1,933	16,000	1,933
2023-06-22	1,995	2,028	1,974	1,978	7,100	1,978
2023-06-21	1,997	2,029	1,993	1,999	12,300	1,999
2023-06-20	1,958	2,003	1,941	1,971	6,800	1,971
2023-06-19	2,007	2,007	1,958	1,959	8,000	1,959
2023-06-16	2,007	2,015	1,989	2,007	5,100	2,007
2023-06-15	2,022	2,034	1,982	2,022	15,600	2,022
2023-06-14	2,070	2,101	2,035	2,036	16,300	2,036
2023-06-13	2,078	2,118	2,052	2,070	18,600	2,070
2023-06-12	1,999	2,056	1,990	2,043	16,600	2,043
2023-06-09	1,985	2,003	1,980	1,999	7,700	1,999
2023-06-08	2,039	2,050	1,955	1,985	29,900	1,985
2023-06-07	2,080	2,100	2,010	2,039	20,400	2,039
2023-06-06	2,081	2,096	2,062	2,080	10,000	2,080
2023-06-05	1,981	2,133	1,981	2,099	51,400	2,099
2023-06-02	1,949	1,986	1,900	1,979	11,200	1,979
2023-06-01	1,872	1,943	1,872	1,943	8,600	1,943
2023-05-31	1,950	1,950	1,900	1,900	5,400	1,900
2023-05-30	1,960	1,965	1,909	1,955	18,500	1,955
2023-05-29	1,869	1,962	1,869	1,959	36,800	1,959
2023-05-26	1,893	1,930	1,869	1,869	9,800	1,869
2023-05-25	1,900	1,906	1,869	1,898	12,500	1,898
2023-05-24	1,866	1,921	1,841	1,906	13,700	1,906
2023-05-23	1,856	1,930	1,856	1,876	43,200	1,876
2023-05-22	1,805	1,895	1,800	1,856	13,500	1,856
2023-05-19	1,786	1,830	1,768	1,830	11,300	1,830
2023-05-18	1,829	1,858	1,756	1,805	18,600	1,805
2023-05-17	1,860	1,865	1,813	1,828	10,600	1,828
2023-05-16	1,890	1,890	1,810	1,868	31,200	1,868
2023-05-15	1,818	1,883	1,768	1,872	52,700	1,872
2023-05-12	1,755	1,820	1,722	1,766	46,600	1,766
2023-05-11	1,715	1,746	1,704	1,727	24,800	1,727
2023-05-10	1,682	1,795	1,682	1,795	66,300	1,795
2023-05-09	1,668	1,694	1,668	1,690	7,300	1,690
2023-05-08	1,657	1,695	1,637	1,668	3,900	1,668
2023-05-02	1,646	1,650	1,632	1,634	3,600	1,634
2023-05-01	1,649	1,649	1,631	1,638	2,100	1,638
2023-04-28	1,649	1,649	1,628	1,649	2,200	1,649
2023-04-27	1,620	1,628	1,616	1,618	2,900	1,618
2023-04-26	1,646	1,646	1,628	1,628	3,100	1,628
2023-04-25	1,669	1,680	1,650	1,650	6,000	1,650
2023-04-24	1,665	1,669	1,654	1,669	2,100	1,669
2023-04-21	1,656	1,675	1,655	1,665	4,500	1,665
2023-04-20	1,660	1,687	1,660	1,679	2,100	1,679
2023-04-19	1,670	1,678	1,660	1,662	3,000	1,662
2023-04-18	1,676	1,698	1,676	1,678	2,600	1,678
2023-04-17	1,690	1,702	1,676	1,676	2,100	1,676
2023-04-14	1,709	1,709	1,685	1,685	2,700	1,685
2023-04-13	1,694	1,710	1,694	1,710	700	1,710
2023-04-12	1,708	1,708	1,691	1,702	1,500	1,702
2023-04-11	1,723	1,723	1,701	1,701	1,600	1,701
2023-04-10	1,695	1,710	1,686	1,700	4,900	1,700
2023-04-07	1,707	1,707	1,678	1,703	4,400	1,703
2023-04-06	1,677	1,714	1,662	1,702	11,400	1,702
2023-04-05	1,713	1,714	1,678	1,678	9,000	1,678
2023-04-04	1,733	1,733	1,702	1,712	6,700	1,712
2023-04-03	1,690	1,734	1,682	1,723	30,000	1,723
2023-03-31	1,597	1,713	1,582	1,682	23,700	1,682
2023-03-30	1,580	1,616	1,580	1,581	900	1,581
2023-03-29	1,592	1,610	1,578	1,578	2,000	1,578
2023-03-28	1,592	1,593	1,592	1,592	600	1,592
2023-03-27	1,616	1,650	1,590	1,592	12,100	1,592
2023-03-24	1,635	1,647	1,630	1,645	3,700	1,645
2023-03-23	1,629	1,646	1,582	1,635	2,000	1,635
2023-03-22	1,600	1,610	1,582	1,610	1,800	1,610
2023-03-20	1,590	1,591	1,570	1,578	2,600	1,578
2023-03-17	1,596	1,598	1,581	1,586	4,400	1,586
2023-03-16	1,561	1,609	1,560	1,609	3,600	1,609
2023-03-15	1,599	1,620	1,590	1,615	6,300	1,615
2023-03-14	1,620	1,620	1,556	1,580	6,500	1,580
2023-03-13	1,650	1,659	1,609	1,625	14,900	1,625
2023-03-10	1,701	1,717	1,660	1,662	10,300	1,662
2023-03-09	1,713	1,725	1,692	1,710	4,300	1,710
2023-03-08	1,691	1,733	1,685	1,713	6,600	1,713
2023-03-07	1,721	1,721	1,702	1,702	5,500	1,702
2023-03-06	1,740	1,761	1,700	1,733	15,200	1,733
2023-03-03	1,736	1,740	1,722	1,740	9,200	1,740
2023-03-02	1,676	1,739	1,666	1,739	17,000	1,739
2023-03-01	1,657	1,710	1,657	1,676	8,800	1,676
2023-02-28	1,725	1,750	1,603	1,655	16,500	1,655
2023-02-27	1,770	1,780	1,716	1,720	18,800	1,720
2023-02-24	1,715	1,795	1,701	1,770	31,600	1,770
2023-02-22	1,656	1,715	1,636	1,715	17,400	1,715
2023-02-21	1,628	1,670	1,608	1,670	14,600	1,670
2023-02-20	1,600	1,635	1,600	1,633	7,000	1,633
2023-02-17	1,595	1,630	1,595	1,605	14,500	1,605
2023-02-16	1,609	1,614	1,597	1,597	7,500	1,597
2023-02-15	1,603	1,625	1,581	1,615	21,500	1,615
2023-02-14	1,570	1,694	1,540	1,603	58,700	1,603
2023-02-13	1,530	1,530	1,522	1,530	3,200	1,530
2023-02-10	1,566	1,570	1,533	1,539	7,700	1,539
2023-02-09	1,568	1,568	1,548	1,564	2,500	1,564
2023-02-08	1,547	1,568	1,546	1,568	1,600	1,568
2023-02-07	1,538	1,572	1,512	1,547	12,400	1,547
2023-02-06	1,549	1,549	1,520	1,538	3,500	1,538
2023-02-03	1,503	1,544	1,503	1,544	4,600	1,544
2023-02-02	1,536	1,536	1,521	1,536	800	1,536
2023-02-01	1,545	1,545	1,526	1,536	2,000	1,536
2023-01-31	1,533	1,548	1,517	1,534	3,000	1,534
2023-01-30	1,537	1,537	1,520	1,520	1,000	1,520
2023-01-27	1,525	1,539	1,525	1,536	1,700	1,536
2023-01-26	1,543	1,543	1,525	1,525	1,800	1,525
2023-01-25	1,502	1,548	1,502	1,543	10,700	1,543
2023-01-24	1,500	1,514	1,500	1,500	4,200	1,500
2023-01-23	1,524	1,524	1,493	1,501	1,900	1,501
2023-01-20	1,501	1,530	1,490	1,524	6,100	1,524
2023-01-19	1,505	1,519	1,500	1,501	3,600	1,501
2023-01-18	1,530	1,530	1,504	1,515	2,100	1,515
2023-01-17	1,501	1,529	1,501	1,525	4,500	1,525
2023-01-16	1,523	1,534	1,500	1,518	3,000	1,518
2023-01-13	1,465	1,538	1,465	1,526	13,400	1,526
2023-01-12	1,450	1,459	1,403	1,458	7,400	1,458
2023-01-11	1,449	1,449	1,440	1,441	1,700	1,441
2023-01-10	1,433	1,443	1,423	1,443	4,900	1,443
2023-01-06	1,400	1,429	1,390	1,419	10,700	1,419
2023-01-05	1,405	1,414	1,394	1,410	3,700	1,410
2023-01-04	1,421	1,431	1,400	1,404	4,900	1,404

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 [2023年度]

6149 (株)小田原エンジニアリングの時系列データ [2023年度]