小田原エンジニアリング(6149)の株価時系列情報
小田原エンジニアリング(6149)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,950 | 1,953 | 1,894 | 1,894 | 14,200 |
| 2025/06/12 | 1,942 | 1,944 | 1,925 | 1,944 | 4,800 |
| 2025/06/11 | 1,940 | 1,950 | 1,934 | 1,942 | 4,400 |
| 2025/06/10 | 1,906 | 1,958 | 1,906 | 1,953 | 13,600 |
| 2025/06/09 | 1,918 | 1,930 | 1,905 | 1,905 | 5,000 |
| 2025/06/06 | 1,916 | 1,927 | 1,896 | 1,896 | 6,500 |
| 2025/06/05 | 1,883 | 1,934 | 1,882 | 1,930 | 18,300 |
| 2025/06/04 | 1,905 | 1,919 | 1,882 | 1,883 | 7,800 |
| 2025/06/03 | 1,868 | 1,907 | 1,860 | 1,905 | 21,000 |
| 2025/06/02 | 1,836 | 1,868 | 1,836 | 1,868 | 9,300 |
| 2025/05/30 | 1,838 | 1,856 | 1,816 | 1,836 | 16,400 |
| 2025/05/29 | 1,815 | 1,857 | 1,807 | 1,855 | 10,200 |
| 2025/05/28 | 1,809 | 1,828 | 1,800 | 1,801 | 7,400 |
| 2025/05/27 | 1,804 | 1,817 | 1,804 | 1,808 | 1,600 |
| 2025/05/26 | 1,801 | 1,836 | 1,801 | 1,804 | 6,900 |
| 2025/05/23 | 1,796 | 1,808 | 1,795 | 1,803 | 3,800 |
| 2025/05/22 | 1,775 | 1,804 | 1,770 | 1,796 | 4,000 |
| 2025/05/21 | 1,799 | 1,815 | 1,777 | 1,780 | 12,400 |
| 2025/05/20 | 1,792 | 1,823 | 1,761 | 1,799 | 13,200 |
| 2025/05/19 | 1,820 | 1,820 | 1,775 | 1,777 | 10,600 |
| 2025/05/16 | 1,786 | 1,887 | 1,750 | 1,809 | 202,000 |
| 2025/05/15 | 1,762 | 1,945 | 1,703 | 1,772 | 203,000 |
| 2025/05/14 | 1,995 | 2,000 | 1,932 | 1,954 | 18,800 |
| 2025/05/13 | 2,010 | 2,026 | 2,000 | 2,000 | 14,800 |
| 2025/05/12 | 1,991 | 2,015 | 1,983 | 1,999 | 13,400 |
| 2025/05/09 | 2,010 | 2,010 | 1,980 | 1,991 | 10,400 |
| 2025/05/08 | 2,010 | 2,014 | 1,982 | 1,994 | 12,200 |
| 2025/05/07 | 1,952 | 2,015 | 1,952 | 2,010 | 39,800 |
| 2025/05/02 | 1,918 | 1,968 | 1,918 | 1,952 | 11,600 |
| 2025/05/01 | 1,972 | 1,972 | 1,897 | 1,916 | 35,900 |
| 2025/04/30 | 1,963 | 1,990 | 1,926 | 1,971 | 36,600 |
| 2025/04/28 | 1,890 | 1,966 | 1,889 | 1,964 | 29,300 |
| 2025/04/25 | 1,870 | 1,900 | 1,867 | 1,867 | 15,600 |
| 2025/04/24 | 1,849 | 1,868 | 1,830 | 1,867 | 10,400 |
| 2025/04/23 | 1,829 | 1,847 | 1,815 | 1,843 | 14,200 |
| 2025/04/22 | 1,770 | 1,800 | 1,770 | 1,795 | 5,100 |
| 2025/04/21 | 1,773 | 1,778 | 1,751 | 1,762 | 6,500 |
| 2025/04/18 | 1,722 | 1,778 | 1,722 | 1,771 | 8,900 |
| 2025/04/17 | 1,710 | 1,748 | 1,710 | 1,739 | 3,800 |
| 2025/04/16 | 1,733 | 1,733 | 1,695 | 1,712 | 11,100 |
| 2025/04/15 | 1,710 | 1,733 | 1,710 | 1,733 | 1,400 |
| 2025/04/14 | 1,700 | 1,731 | 1,678 | 1,710 | 13,100 |
| 2025/04/11 | 1,621 | 1,684 | 1,615 | 1,684 | 6,500 |
| 2025/04/10 | 1,778 | 1,779 | 1,680 | 1,701 | 12,400 |
| 2025/04/09 | 1,639 | 1,640 | 1,552 | 1,603 | 26,300 |
| 2025/04/08 | 1,610 | 1,673 | 1,610 | 1,669 | 13,200 |
| 2025/04/07 | 1,579 | 1,616 | 1,510 | 1,530 | 27,900 |
| 2025/04/04 | 1,758 | 1,766 | 1,625 | 1,699 | 27,800 |
| 2025/04/03 | 1,780 | 1,831 | 1,768 | 1,798 | 11,300 |
| 2025/04/02 | 1,885 | 1,885 | 1,839 | 1,841 | 10,200 |
| 2025/04/01 | 1,873 | 1,881 | 1,858 | 1,871 | 4,500 |
| 2025/03/31 | 1,870 | 1,870 | 1,817 | 1,849 | 17,700 |
| 2025/03/28 | 1,910 | 1,923 | 1,901 | 1,901 | 5,000 |
| 2025/03/27 | 1,947 | 1,960 | 1,901 | 1,913 | 12,100 |
| 2025/03/26 | 1,964 | 1,991 | 1,945 | 1,946 | 26,900 |
| 2025/03/25 | 1,950 | 1,965 | 1,928 | 1,959 | 24,000 |
| 2025/03/24 | 1,887 | 1,925 | 1,884 | 1,925 | 30,100 |
| 2025/03/21 | 1,860 | 1,881 | 1,858 | 1,878 | 14,500 |
| 2025/03/19 | 1,828 | 1,850 | 1,825 | 1,832 | 9,400 |
| 2025/03/18 | 1,818 | 1,830 | 1,794 | 1,795 | 6,300 |
| 2025/03/17 | 1,794 | 1,822 | 1,783 | 1,803 | 12,400 |
| 2025/03/14 | 1,792 | 1,800 | 1,792 | 1,792 | 4,000 |
| 2025/03/13 | 1,790 | 1,794 | 1,790 | 1,790 | 1,200 |
| 2025/03/12 | 1,780 | 1,812 | 1,780 | 1,790 | 6,700 |
| 2025/03/11 | 1,776 | 1,790 | 1,774 | 1,779 | 13,700 |
| 2025/03/10 | 1,828 | 1,830 | 1,800 | 1,816 | 5,100 |
| 2025/03/07 | 1,815 | 1,834 | 1,806 | 1,825 | 7,100 |
| 2025/03/06 | 1,861 | 1,870 | 1,821 | 1,821 | 10,400 |
| 2025/03/05 | 1,829 | 1,857 | 1,828 | 1,848 | 3,700 |
| 2025/03/04 | 1,857 | 1,863 | 1,817 | 1,833 | 18,400 |
| 2025/03/03 | 1,907 | 1,907 | 1,875 | 1,883 | 6,500 |
| 2025/02/28 | 1,876 | 1,888 | 1,856 | 1,884 | 11,700 |
| 2025/02/27 | 1,874 | 1,914 | 1,861 | 1,890 | 18,700 |
| 2025/02/26 | 1,845 | 1,888 | 1,825 | 1,874 | 12,800 |
| 2025/02/25 | 1,803 | 1,877 | 1,802 | 1,856 | 15,100 |
| 2025/02/21 | 1,896 | 1,900 | 1,815 | 1,825 | 24,700 |
| 2025/02/20 | 1,844 | 1,918 | 1,844 | 1,883 | 44,200 |
| 2025/02/19 | 1,885 | 1,908 | 1,843 | 1,868 | 21,200 |
| 2025/02/18 | 1,867 | 1,921 | 1,816 | 1,885 | 69,400 |
| 2025/02/17 | 1,847 | 1,850 | 1,770 | 1,849 | 130,500 |
| 2025/02/14 | 1,616 | 1,650 | 1,612 | 1,630 | 5,100 |
| 2025/02/13 | 1,631 | 1,645 | 1,611 | 1,615 | 3,400 |
| 2025/02/12 | 1,641 | 1,651 | 1,627 | 1,630 | 800 |
| 2025/02/10 | 1,640 | 1,650 | 1,632 | 1,633 | 5,100 |
| 2025/02/07 | 1,621 | 1,640 | 1,621 | 1,640 | 700 |
| 2025/02/06 | 1,662 | 1,671 | 1,635 | 1,639 | 5,100 |
| 2025/02/05 | 1,595 | 1,660 | 1,591 | 1,631 | 13,700 |
| 2025/02/04 | 1,615 | 1,621 | 1,605 | 1,613 | 1,500 |
| 2025/02/03 | 1,605 | 1,617 | 1,596 | 1,597 | 7,600 |
| 2025/01/31 | 1,630 | 1,640 | 1,627 | 1,630 | 2,700 |
| 2025/01/30 | 1,651 | 1,651 | 1,631 | 1,631 | 3,300 |
| 2025/01/29 | 1,639 | 1,651 | 1,639 | 1,651 | 2,100 |
| 2025/01/28 | 1,660 | 1,669 | 1,645 | 1,645 | 2,500 |
| 2025/01/27 | 1,685 | 1,685 | 1,660 | 1,661 | 2,600 |
| 2025/01/24 | 1,680 | 1,681 | 1,668 | 1,672 | 2,500 |
| 2025/01/23 | 1,680 | 1,680 | 1,668 | 1,680 | 2,900 |
| 2025/01/22 | 1,700 | 1,700 | 1,658 | 1,668 | 6,300 |
| 2025/01/21 | 1,698 | 1,698 | 1,660 | 1,662 | 2,400 |
| 2025/01/20 | 1,653 | 1,692 | 1,653 | 1,686 | 6,700 |
| 2025/01/17 | 1,610 | 1,643 | 1,610 | 1,643 | 2,600 |
| 2025/01/16 | 1,602 | 1,610 | 1,596 | 1,610 | 3,600 |
| 2025/01/15 | 1,618 | 1,618 | 1,583 | 1,583 | 5,600 |
| 2025/01/14 | 1,640 | 1,657 | 1,590 | 1,590 | 7,200 |
| 2025/01/10 | 1,634 | 1,664 | 1,619 | 1,635 | 7,700 |
| 2025/01/09 | 1,667 | 1,667 | 1,619 | 1,634 | 9,300 |
| 2025/01/08 | 1,661 | 1,669 | 1,655 | 1,656 | 4,700 |
| 2025/01/07 | 1,673 | 1,673 | 1,658 | 1,661 | 7,800 |
| 2025/01/06 | 1,669 | 1,683 | 1,665 | 1,673 | 5,400 |
| 2024/12/30 | 1,678 | 1,688 | 1,665 | 1,665 | 6,000 |
| 2024/12/27 | 1,661 | 1,790 | 1,661 | 1,678 | 18,600 |
| 2024/12/26 | 1,670 | 1,694 | 1,670 | 1,680 | 10,900 |
| 2024/12/25 | 1,690 | 1,699 | 1,661 | 1,668 | 18,800 |
| 2024/12/24 | 1,688 | 1,690 | 1,670 | 1,690 | 8,700 |
| 2024/12/23 | 1,680 | 1,698 | 1,670 | 1,689 | 12,100 |
| 2024/12/20 | 1,693 | 1,697 | 1,658 | 1,671 | 7,700 |
| 2024/12/19 | 1,662 | 1,700 | 1,662 | 1,675 | 15,600 |
| 2024/12/18 | 1,660 | 1,675 | 1,650 | 1,667 | 12,700 |
| 2024/12/17 | 1,654 | 1,690 | 1,654 | 1,660 | 8,900 |
| 2024/12/16 | 1,662 | 1,670 | 1,646 | 1,660 | 9,500 |
| 2024/12/13 | 1,695 | 1,695 | 1,637 | 1,673 | 8,800 |
| 2024/12/12 | 1,700 | 1,705 | 1,666 | 1,675 | 8,100 |
| 2024/12/11 | 1,716 | 1,716 | 1,680 | 1,685 | 8,700 |
| 2024/12/10 | 1,710 | 1,722 | 1,710 | 1,722 | 1,400 |
| 2024/12/09 | 1,717 | 1,746 | 1,710 | 1,710 | 5,900 |
| 2024/12/06 | 1,695 | 1,718 | 1,691 | 1,718 | 2,700 |
| 2024/12/05 | 1,700 | 1,720 | 1,690 | 1,695 | 1,800 |
| 2024/12/04 | 1,718 | 1,727 | 1,690 | 1,690 | 2,300 |
| 2024/12/03 | 1,711 | 1,726 | 1,711 | 1,718 | 1,900 |
| 2024/12/02 | 1,685 | 1,749 | 1,685 | 1,726 | 8,600 |
| 2024/11/29 | 1,701 | 1,736 | 1,680 | 1,683 | 7,400 |
| 2024/11/28 | 1,711 | 1,780 | 1,685 | 1,685 | 10,200 |
| 2024/11/27 | 1,657 | 1,741 | 1,657 | 1,711 | 13,300 |
| 2024/11/26 | 1,750 | 1,750 | 1,630 | 1,666 | 31,700 |
| 2024/11/25 | 1,763 | 1,773 | 1,729 | 1,750 | 11,000 |
| 2024/11/22 | 1,792 | 1,800 | 1,733 | 1,763 | 16,200 |
| 2024/11/21 | 1,744 | 1,802 | 1,719 | 1,802 | 26,600 |
| 2024/11/20 | 1,719 | 1,734 | 1,711 | 1,734 | 9,300 |
| 2024/11/19 | 1,683 | 1,722 | 1,683 | 1,701 | 22,700 |
| 2024/11/18 | 1,699 | 1,699 | 1,659 | 1,671 | 5,500 |
| 2024/11/15 | 1,651 | 1,707 | 1,623 | 1,707 | 20,900 |
| 2024/11/14 | 1,699 | 1,769 | 1,651 | 1,670 | 24,200 |
| 2024/11/13 | 1,790 | 1,830 | 1,720 | 1,720 | 45,500 |
| 2024/11/12 | 1,930 | 1,940 | 1,765 | 1,830 | 88,200 |
| 2024/11/11 | 1,762 | 1,966 | 1,754 | 1,917 | 106,900 |
| 2024/11/08 | 1,708 | 1,788 | 1,683 | 1,706 | 113,900 |
| 2024/11/07 | 1,543 | 1,574 | 1,543 | 1,563 | 22,200 |
| 2024/11/06 | 1,500 | 1,508 | 1,490 | 1,503 | 2,800 |
| 2024/11/05 | 1,512 | 1,512 | 1,477 | 1,490 | 4,600 |
| 2024/11/01 | 1,509 | 1,510 | 1,487 | 1,505 | 16,900 |
| 2024/10/31 | 1,487 | 1,510 | 1,481 | 1,510 | 3,500 |
| 2024/10/30 | 1,487 | 1,494 | 1,481 | 1,486 | 3,600 |
| 2024/10/29 | 1,488 | 1,488 | 1,474 | 1,483 | 12,900 |
| 2024/10/28 | 1,471 | 1,483 | 1,463 | 1,483 | 3,900 |
| 2024/10/25 | 1,489 | 1,489 | 1,471 | 1,478 | 3,200 |
| 2024/10/24 | 1,473 | 1,487 | 1,472 | 1,483 | 3,500 |
| 2024/10/23 | 1,475 | 1,490 | 1,471 | 1,472 | 9,800 |
| 2024/10/22 | 1,485 | 1,490 | 1,477 | 1,477 | 6,900 |
| 2024/10/21 | 1,498 | 1,498 | 1,486 | 1,486 | 1,500 |
| 2024/10/18 | 1,500 | 1,500 | 1,489 | 1,498 | 6,300 |
| 2024/10/17 | 1,499 | 1,500 | 1,493 | 1,497 | 1,500 |
| 2024/10/16 | 1,510 | 1,510 | 1,491 | 1,492 | 3,200 |
| 2024/10/15 | 1,491 | 1,508 | 1,488 | 1,508 | 2,300 |
| 2024/10/11 | 1,486 | 1,494 | 1,482 | 1,492 | 5,000 |
| 2024/10/10 | 1,483 | 1,514 | 1,483 | 1,492 | 11,700 |
| 2024/10/09 | 1,513 | 1,513 | 1,504 | 1,504 | 4,000 |
| 2024/10/08 | 1,519 | 1,519 | 1,503 | 1,503 | 2,900 |
| 2024/10/07 | 1,517 | 1,520 | 1,502 | 1,520 | 4,100 |
| 2024/10/04 | 1,517 | 1,517 | 1,507 | 1,517 | 2,200 |
| 2024/10/03 | 1,515 | 1,520 | 1,493 | 1,517 | 2,700 |
| 2024/10/02 | 1,500 | 1,510 | 1,492 | 1,510 | 5,700 |
| 2024/10/01 | 1,511 | 1,521 | 1,505 | 1,507 | 4,200 |
| 2024/09/30 | 1,520 | 1,520 | 1,500 | 1,510 | 5,000 |
| 2024/09/27 | 1,507 | 1,527 | 1,507 | 1,526 | 9,300 |
| 2024/09/26 | 1,508 | 1,520 | 1,508 | 1,519 | 6,800 |
| 2024/09/25 | 1,507 | 1,513 | 1,504 | 1,504 | 5,500 |
| 2024/09/24 | 1,497 | 1,511 | 1,497 | 1,507 | 6,400 |
| 2024/09/20 | 1,501 | 1,505 | 1,476 | 1,497 | 1,000 |
| 2024/09/19 | 1,488 | 1,493 | 1,487 | 1,488 | 2,600 |
| 2024/09/18 | 1,463 | 1,482 | 1,463 | 1,482 | 2,000 |
| 2024/09/17 | 1,468 | 1,470 | 1,458 | 1,463 | 21,800 |
| 2024/09/13 | 1,462 | 1,476 | 1,461 | 1,461 | 5,400 |
| 2024/09/12 | 1,472 | 1,492 | 1,461 | 1,479 | 4,400 |
| 2024/09/11 | 1,500 | 1,510 | 1,450 | 1,452 | 8,700 |
| 2024/09/10 | 1,491 | 1,495 | 1,465 | 1,477 | 2,600 |
| 2024/09/09 | 1,452 | 1,498 | 1,451 | 1,498 | 4,100 |
| 2024/09/06 | 1,495 | 1,508 | 1,465 | 1,471 | 9,000 |
| 2024/09/05 | 1,520 | 1,521 | 1,485 | 1,495 | 11,400 |
| 2024/09/04 | 1,537 | 1,537 | 1,507 | 1,520 | 13,500 |
| 2024/09/03 | 1,545 | 1,548 | 1,536 | 1,547 | 2,100 |
| 2024/09/02 | 1,529 | 1,548 | 1,529 | 1,538 | 3,400 |
| 2024/08/30 | 1,533 | 1,535 | 1,495 | 1,520 | 16,700 |
| 2024/08/29 | 1,550 | 1,559 | 1,533 | 1,535 | 3,000 |
| 2024/08/28 | 1,527 | 1,548 | 1,527 | 1,548 | 1,700 |
| 2024/08/27 | 1,520 | 1,532 | 1,500 | 1,528 | 15,600 |
| 2024/08/26 | 1,509 | 1,514 | 1,505 | 1,505 | 3,800 |
| 2024/08/23 | 1,504 | 1,508 | 1,502 | 1,504 | 5,500 |
| 2024/08/22 | 1,500 | 1,507 | 1,498 | 1,502 | 6,400 |
| 2024/08/21 | 1,503 | 1,507 | 1,496 | 1,500 | 2,700 |
| 2024/08/20 | 1,515 | 1,525 | 1,506 | 1,506 | 5,500 |
| 2024/08/19 | 1,490 | 1,498 | 1,483 | 1,493 | 9,200 |