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 |
|---|---|---|---|---|---|
| 2025/09/18 | 2,725 | 2,819 | 2,720 | 2,819 | 37,300 |
| 2025/09/17 | 2,760 | 2,762 | 2,713 | 2,725 | 31,800 |
| 2025/09/16 | 2,720 | 2,773 | 2,690 | 2,762 | 37,200 |
| 2025/09/12 | 2,689 | 2,721 | 2,676 | 2,719 | 32,300 |
| 2025/09/11 | 2,670 | 2,709 | 2,651 | 2,683 | 22,600 |
| 2025/09/10 | 2,663 | 2,710 | 2,646 | 2,667 | 29,100 |
| 2025/09/09 | 2,629 | 2,680 | 2,606 | 2,643 | 38,900 |
| 2025/09/08 | 2,608 | 2,646 | 2,588 | 2,620 | 48,000 |
| 2025/09/05 | 2,590 | 2,630 | 2,550 | 2,581 | 54,900 |
| 2025/09/04 | 2,508 | 2,608 | 2,487 | 2,590 | 61,300 |
| 2025/09/03 | 2,395 | 2,497 | 2,390 | 2,485 | 54,100 |
| 2025/09/02 | 2,338 | 2,400 | 2,338 | 2,397 | 40,500 |
| 2025/09/01 | 2,341 | 2,372 | 2,325 | 2,338 | 44,300 |
| 2025/08/29 | 2,352 | 2,372 | 2,331 | 2,350 | 16,600 |
| 2025/08/28 | 2,334 | 2,360 | 2,331 | 2,352 | 17,000 |
| 2025/08/27 | 2,370 | 2,370 | 2,340 | 2,340 | 13,200 |
| 2025/08/26 | 2,347 | 2,371 | 2,338 | 2,353 | 21,000 |
| 2025/08/25 | 2,330 | 2,378 | 2,324 | 2,340 | 41,000 |
| 2025/08/22 | 2,295 | 2,317 | 2,291 | 2,317 | 17,200 |
| 2025/08/21 | 2,293 | 2,323 | 2,284 | 2,303 | 25,800 |
| 2025/08/20 | 2,336 | 2,336 | 2,299 | 2,317 | 34,300 |
| 2025/08/19 | 2,355 | 2,355 | 2,311 | 2,335 | 43,400 |
| 2025/08/18 | 2,348 | 2,363 | 2,332 | 2,363 | 47,100 |
| 2025/08/15 | 2,275 | 2,310 | 2,250 | 2,303 | 53,800 |
| 2025/08/14 | 2,325 | 2,327 | 2,189 | 2,230 | 111,100 |
| 2025/08/13 | 2,389 | 2,389 | 2,243 | 2,322 | 355,200 |
| 2025/08/12 | 2,000 | 2,020 | 1,968 | 1,999 | 48,000 |
| 2025/08/08 | 1,977 | 1,978 | 1,963 | 1,963 | 4,200 |
| 2025/08/07 | 1,975 | 1,987 | 1,970 | 1,977 | 11,400 |
| 2025/08/06 | 1,980 | 1,989 | 1,975 | 1,976 | 6,100 |
| 2025/08/05 | 1,990 | 1,991 | 1,981 | 1,981 | 4,800 |
| 2025/08/04 | 1,956 | 2,010 | 1,956 | 1,990 | 10,900 |
| 2025/08/01 | 1,997 | 2,005 | 1,993 | 1,993 | 5,500 |
| 2025/07/31 | 1,981 | 2,002 | 1,981 | 2,002 | 7,300 |
| 2025/07/30 | 1,977 | 1,989 | 1,946 | 1,989 | 13,000 |
| 2025/07/29 | 1,968 | 1,968 | 1,904 | 1,964 | 5,600 |
| 2025/07/28 | 1,976 | 1,976 | 1,955 | 1,970 | 5,100 |
| 2025/07/25 | 1,992 | 1,992 | 1,966 | 1,972 | 6,200 |
| 2025/07/24 | 1,955 | 1,992 | 1,955 | 1,992 | 7,800 |
| 2025/07/23 | 1,913 | 1,955 | 1,913 | 1,950 | 16,600 |
| 2025/07/22 | 1,911 | 1,920 | 1,899 | 1,914 | 17,000 |
| 2025/07/18 | 1,898 | 1,900 | 1,885 | 1,885 | 4,500 |
| 2025/07/17 | 1,906 | 1,920 | 1,891 | 1,898 | 10,900 |
| 2025/07/16 | 1,905 | 1,908 | 1,891 | 1,907 | 3,400 |
| 2025/07/15 | 1,902 | 1,950 | 1,902 | 1,914 | 4,100 |
| 2025/07/14 | 1,913 | 1,928 | 1,899 | 1,908 | 5,300 |
| 2025/07/11 | 1,932 | 1,932 | 1,920 | 1,920 | 6,300 |
| 2025/07/10 | 1,922 | 1,929 | 1,920 | 1,925 | 3,100 |
| 2025/07/09 | 1,930 | 1,931 | 1,920 | 1,922 | 11,400 |
| 2025/07/08 | 1,905 | 1,930 | 1,901 | 1,930 | 9,000 |
| 2025/07/07 | 1,961 | 1,961 | 1,912 | 1,912 | 11,900 |
| 2025/07/04 | 1,935 | 1,970 | 1,928 | 1,961 | 12,900 |
| 2025/07/03 | 1,947 | 1,947 | 1,920 | 1,935 | 10,400 |
| 2025/07/02 | 1,951 | 1,961 | 1,931 | 1,952 | 5,100 |
| 2025/07/01 | 1,979 | 1,980 | 1,951 | 1,956 | 24,400 |
| 2025/06/30 | 1,995 | 2,021 | 1,980 | 2,000 | 17,300 |
| 2025/06/27 | 1,960 | 1,994 | 1,960 | 1,994 | 15,600 |
| 2025/06/26 | 1,959 | 1,961 | 1,951 | 1,954 | 3,000 |
| 2025/06/25 | 1,947 | 1,961 | 1,930 | 1,961 | 5,900 |
| 2025/06/24 | 1,970 | 1,979 | 1,939 | 1,947 | 5,100 |
| 2025/06/23 | 1,929 | 1,970 | 1,929 | 1,969 | 4,900 |
| 2025/06/20 | 1,939 | 1,973 | 1,905 | 1,938 | 13,300 |
| 2025/06/19 | 1,945 | 1,959 | 1,939 | 1,939 | 3,100 |
| 2025/06/18 | 1,960 | 1,969 | 1,944 | 1,968 | 3,500 |
| 2025/06/17 | 1,958 | 1,976 | 1,931 | 1,975 | 11,000 |
| 2025/06/16 | 1,927 | 1,958 | 1,918 | 1,958 | 8,000 |
| 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 |