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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,720 | 1,741 | 1,705 | 1,711 | 13,200 |
| 2024/07/25 | 1,731 | 1,731 | 1,715 | 1,715 | 15,300 |
| 2024/07/24 | 1,745 | 1,747 | 1,730 | 1,731 | 9,000 |
| 2024/07/23 | 1,738 | 1,768 | 1,738 | 1,757 | 2,900 |
| 2024/07/22 | 1,746 | 1,749 | 1,735 | 1,735 | 13,600 |
| 2024/07/19 | 1,765 | 1,765 | 1,745 | 1,747 | 14,800 |
| 2024/07/18 | 1,773 | 1,780 | 1,765 | 1,765 | 5,600 |
| 2024/07/17 | 1,760 | 1,774 | 1,757 | 1,773 | 3,800 |
| 2024/07/16 | 1,765 | 1,769 | 1,755 | 1,760 | 7,600 |
| 2024/07/12 | 1,750 | 1,768 | 1,750 | 1,765 | 4,400 |
| 2024/07/11 | 1,760 | 1,765 | 1,747 | 1,754 | 11,400 |
| 2024/07/10 | 1,774 | 1,774 | 1,755 | 1,758 | 7,300 |
| 2024/07/09 | 1,760 | 1,771 | 1,760 | 1,771 | 6,600 |
| 2024/07/08 | 1,768 | 1,769 | 1,760 | 1,760 | 2,600 |
| 2024/07/05 | 1,788 | 1,788 | 1,760 | 1,776 | 15,100 |
| 2024/07/04 | 1,793 | 1,793 | 1,765 | 1,787 | 3,000 |
| 2024/07/03 | 1,769 | 1,790 | 1,765 | 1,778 | 16,300 |
| 2024/07/02 | 1,750 | 1,763 | 1,739 | 1,763 | 8,100 |
| 2024/07/01 | 1,760 | 1,778 | 1,747 | 1,750 | 2,800 |
| 2024/06/28 | 1,744 | 1,750 | 1,730 | 1,748 | 7,000 |
| 2024/06/27 | 1,749 | 1,760 | 1,744 | 1,744 | 8,800 |
| 2024/06/26 | 1,760 | 1,763 | 1,744 | 1,746 | 3,900 |
| 2024/06/25 | 1,755 | 1,768 | 1,751 | 1,751 | 4,200 |
| 2024/06/24 | 1,784 | 1,784 | 1,749 | 1,754 | 18,800 |
| 2024/06/21 | 1,740 | 1,753 | 1,740 | 1,753 | 1,100 |
| 2024/06/20 | 1,726 | 1,755 | 1,726 | 1,746 | 2,500 |
| 2024/06/19 | 1,739 | 1,749 | 1,722 | 1,732 | 13,000 |
| 2024/06/18 | 1,730 | 1,735 | 1,722 | 1,722 | 12,000 |
| 2024/06/17 | 1,731 | 1,731 | 1,707 | 1,707 | 20,500 |
| 2024/06/14 | 1,727 | 1,745 | 1,726 | 1,739 | 7,100 |
| 2024/06/13 | 1,731 | 1,732 | 1,728 | 1,728 | 1,400 |
| 2024/06/12 | 1,755 | 1,755 | 1,732 | 1,732 | 2,000 |
| 2024/06/11 | 1,736 | 1,766 | 1,730 | 1,735 | 6,900 |
| 2024/06/10 | 1,737 | 1,768 | 1,730 | 1,744 | 6,000 |
| 2024/06/07 | 1,736 | 1,746 | 1,726 | 1,733 | 7,000 |
| 2024/06/06 | 1,755 | 1,772 | 1,732 | 1,733 | 7,600 |
| 2024/06/05 | 1,738 | 1,783 | 1,738 | 1,755 | 4,100 |
| 2024/06/04 | 1,772 | 1,784 | 1,761 | 1,762 | 5,200 |
| 2024/06/03 | 1,760 | 1,784 | 1,760 | 1,784 | 2,600 |
| 2024/05/31 | 1,717 | 1,767 | 1,717 | 1,755 | 10,100 |
| 2024/05/30 | 1,740 | 1,740 | 1,700 | 1,723 | 10,200 |
| 2024/05/29 | 1,750 | 1,759 | 1,724 | 1,725 | 11,900 |
| 2024/05/28 | 1,780 | 1,780 | 1,748 | 1,759 | 1,600 |
| 2024/05/27 | 1,776 | 1,780 | 1,750 | 1,752 | 8,900 |
| 2024/05/24 | 1,750 | 1,754 | 1,734 | 1,750 | 8,400 |
| 2024/05/23 | 1,763 | 1,778 | 1,754 | 1,754 | 7,400 |
| 2024/05/22 | 1,784 | 1,798 | 1,760 | 1,761 | 5,600 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,784 | 3,200 |
| 2024/05/20 | 1,778 | 1,820 | 1,775 | 1,784 | 9,600 |
| 2024/05/17 | 1,725 | 1,779 | 1,725 | 1,778 | 9,700 |
| 2024/05/16 | 1,742 | 1,753 | 1,721 | 1,730 | 21,500 |
| 2024/05/15 | 1,742 | 1,809 | 1,733 | 1,740 | 104,900 |
| 2024/05/14 | 1,875 | 1,875 | 1,834 | 1,862 | 25,100 |
| 2024/05/13 | 1,858 | 1,877 | 1,844 | 1,876 | 24,300 |
| 2024/05/10 | 1,865 | 1,865 | 1,826 | 1,846 | 13,300 |
| 2024/05/09 | 1,854 | 1,856 | 1,831 | 1,856 | 5,300 |
| 2024/05/08 | 1,856 | 1,871 | 1,836 | 1,858 | 14,900 |
| 2024/05/07 | 1,849 | 1,850 | 1,828 | 1,850 | 6,900 |
| 2024/05/02 | 1,822 | 1,834 | 1,822 | 1,825 | 1,700 |
| 2024/05/01 | 1,834 | 1,866 | 1,822 | 1,822 | 27,900 |
| 2024/04/30 | 1,840 | 1,856 | 1,829 | 1,856 | 14,000 |
| 2024/04/26 | 1,801 | 1,838 | 1,795 | 1,832 | 13,500 |
| 2024/04/25 | 1,808 | 1,837 | 1,800 | 1,810 | 15,700 |
| 2024/04/24 | 1,778 | 1,811 | 1,768 | 1,807 | 13,600 |
| 2024/04/23 | 1,797 | 1,800 | 1,747 | 1,776 | 29,600 |
| 2024/04/22 | 1,794 | 1,794 | 1,770 | 1,785 | 5,600 |
| 2024/04/19 | 1,801 | 1,801 | 1,750 | 1,754 | 28,500 |
| 2024/04/18 | 1,794 | 1,834 | 1,785 | 1,813 | 9,400 |
| 2024/04/17 | 1,790 | 1,805 | 1,763 | 1,794 | 16,500 |
| 2024/04/16 | 1,830 | 1,851 | 1,788 | 1,791 | 25,800 |
| 2024/04/15 | 1,849 | 1,849 | 1,828 | 1,845 | 6,000 |
| 2024/04/12 | 1,859 | 1,865 | 1,824 | 1,856 | 10,600 |
| 2024/04/11 | 1,853 | 1,868 | 1,826 | 1,859 | 17,300 |
| 2024/04/10 | 1,858 | 1,886 | 1,853 | 1,853 | 9,900 |
| 2024/04/09 | 1,848 | 1,870 | 1,840 | 1,867 | 18,600 |
| 2024/04/08 | 1,839 | 1,851 | 1,815 | 1,850 | 10,400 |
| 2024/04/05 | 1,843 | 1,845 | 1,812 | 1,817 | 11,800 |
| 2024/04/04 | 1,851 | 1,865 | 1,828 | 1,839 | 13,500 |
| 2024/04/03 | 1,821 | 1,857 | 1,821 | 1,832 | 6,500 |
| 2024/04/02 | 1,864 | 1,864 | 1,829 | 1,840 | 11,200 |
| 2024/04/01 | 1,887 | 1,906 | 1,855 | 1,859 | 19,500 |
| 2024/03/29 | 1,867 | 1,899 | 1,867 | 1,880 | 28,100 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,835 | 13,500 |
| 2024/03/27 | 1,826 | 1,850 | 1,812 | 1,831 | 14,200 |
| 2024/03/26 | 1,851 | 1,851 | 1,831 | 1,834 | 12,000 |
| 2024/03/25 | 1,851 | 1,880 | 1,845 | 1,851 | 30,400 |
| 2024/03/22 | 1,877 | 1,888 | 1,853 | 1,856 | 23,600 |
| 2024/03/21 | 1,809 | 1,858 | 1,809 | 1,854 | 44,400 |
| 2024/03/19 | 1,794 | 1,803 | 1,772 | 1,801 | 8,200 |
| 2024/03/18 | 1,775 | 1,795 | 1,760 | 1,794 | 14,600 |
| 2024/03/15 | 1,748 | 1,773 | 1,748 | 1,753 | 2,400 |
| 2024/03/14 | 1,762 | 1,767 | 1,740 | 1,751 | 6,000 |
| 2024/03/13 | 1,781 | 1,797 | 1,743 | 1,760 | 13,500 |
| 2024/03/12 | 1,735 | 1,774 | 1,716 | 1,774 | 9,200 |
| 2024/03/11 | 1,780 | 1,782 | 1,735 | 1,741 | 26,600 |
| 2024/03/08 | 1,786 | 1,817 | 1,785 | 1,811 | 18,000 |
| 2024/03/07 | 1,805 | 1,812 | 1,782 | 1,795 | 27,400 |
| 2024/03/06 | 1,736 | 1,817 | 1,731 | 1,805 | 48,000 |
| 2024/03/05 | 1,764 | 1,764 | 1,726 | 1,743 | 28,900 |
| 2024/03/04 | 1,730 | 1,778 | 1,720 | 1,764 | 38,200 |
| 2024/03/01 | 1,730 | 1,747 | 1,692 | 1,714 | 43,600 |
| 2024/02/29 | 1,755 | 1,755 | 1,716 | 1,730 | 47,100 |
| 2024/02/28 | 1,771 | 1,787 | 1,760 | 1,769 | 7,400 |
| 2024/02/27 | 1,777 | 1,795 | 1,768 | 1,770 | 17,900 |
| 2024/02/26 | 1,779 | 1,790 | 1,759 | 1,767 | 44,900 |
| 2024/02/22 | 1,782 | 1,782 | 1,745 | 1,752 | 32,500 |
| 2024/02/21 | 1,821 | 1,821 | 1,756 | 1,767 | 40,600 |
| 2024/02/20 | 1,796 | 1,817 | 1,793 | 1,809 | 18,200 |
| 2024/02/19 | 1,791 | 1,808 | 1,763 | 1,795 | 56,900 |
| 2024/02/16 | 1,801 | 1,822 | 1,771 | 1,790 | 53,500 |
| 2024/02/15 | 1,838 | 1,898 | 1,770 | 1,816 | 173,700 |
| 2024/02/14 | 2,086 | 2,108 | 2,051 | 2,058 | 94,300 |
| 2024/02/13 | 2,072 | 2,119 | 2,070 | 2,108 | 43,600 |
| 2024/02/09 | 2,049 | 2,076 | 2,034 | 2,034 | 10,600 |
| 2024/02/08 | 2,072 | 2,072 | 2,017 | 2,051 | 20,500 |
| 2024/02/07 | 2,044 | 2,096 | 2,042 | 2,072 | 10,700 |
| 2024/02/06 | 2,058 | 2,067 | 2,035 | 2,060 | 8,500 |
| 2024/02/05 | 2,056 | 2,060 | 2,041 | 2,060 | 12,100 |
| 2024/02/02 | 2,036 | 2,068 | 2,026 | 2,056 | 12,100 |
| 2024/02/01 | 2,039 | 2,051 | 2,024 | 2,031 | 8,800 |
| 2024/01/31 | 2,065 | 2,065 | 2,050 | 2,053 | 3,900 |
| 2024/01/30 | 2,099 | 2,100 | 2,051 | 2,056 | 8,600 |
| 2024/01/29 | 2,045 | 2,070 | 2,030 | 2,070 | 14,200 |
| 2024/01/26 | 2,061 | 2,079 | 2,040 | 2,044 | 10,900 |
| 2024/01/25 | 2,100 | 2,100 | 2,051 | 2,065 | 16,300 |
| 2024/01/24 | 2,035 | 2,105 | 2,030 | 2,103 | 31,100 |
| 2024/01/23 | 2,037 | 2,050 | 2,020 | 2,032 | 12,800 |
| 2024/01/22 | 2,017 | 2,052 | 2,010 | 2,039 | 19,600 |
| 2024/01/19 | 2,012 | 2,022 | 1,986 | 2,017 | 23,000 |
| 2024/01/18 | 2,017 | 2,026 | 2,006 | 2,006 | 7,300 |
| 2024/01/17 | 2,035 | 2,065 | 2,000 | 2,022 | 26,100 |
| 2024/01/16 | 2,047 | 2,050 | 2,025 | 2,042 | 9,200 |
| 2024/01/15 | 2,028 | 2,062 | 2,028 | 2,042 | 6,500 |
| 2024/01/12 | 2,040 | 2,061 | 2,011 | 2,035 | 14,600 |
| 2024/01/11 | 2,076 | 2,076 | 2,021 | 2,028 | 18,600 |
| 2024/01/10 | 2,051 | 2,072 | 2,042 | 2,064 | 18,700 |
| 2024/01/09 | 2,064 | 2,088 | 2,030 | 2,048 | 19,700 |
| 2024/01/05 | 2,012 | 2,022 | 1,992 | 1,999 | 18,100 |
| 2024/01/04 | 2,001 | 2,038 | 1,982 | 2,026 | 12,700 |
| 2023/12/29 | 2,041 | 2,041 | 1,998 | 2,018 | 26,600 |
| 2023/12/28 | 1,995 | 2,062 | 1,981 | 2,021 | 21,500 |
| 2023/12/27 | 2,006 | 2,049 | 2,006 | 2,021 | 20,400 |
| 2023/12/26 | 2,031 | 2,031 | 1,990 | 1,995 | 21,800 |
| 2023/12/25 | 2,054 | 2,073 | 2,017 | 2,020 | 22,100 |
| 2023/12/22 | 1,985 | 2,065 | 1,985 | 2,044 | 50,200 |
| 2023/12/21 | 1,932 | 1,956 | 1,930 | 1,931 | 4,500 |
| 2023/12/20 | 1,933 | 1,977 | 1,933 | 1,957 | 11,200 |
| 2023/12/19 | 1,904 | 1,928 | 1,901 | 1,928 | 11,100 |
| 2023/12/18 | 1,943 | 1,943 | 1,902 | 1,913 | 10,700 |
| 2023/12/15 | 1,890 | 1,947 | 1,890 | 1,939 | 15,200 |
| 2023/12/14 | 1,945 | 1,946 | 1,884 | 1,890 | 22,900 |
| 2023/12/13 | 1,898 | 1,957 | 1,895 | 1,943 | 21,100 |
| 2023/12/12 | 1,972 | 1,972 | 1,883 | 1,889 | 41,600 |
| 2023/12/11 | 1,956 | 1,973 | 1,932 | 1,941 | 14,600 |
| 2023/12/08 | 2,001 | 2,007 | 1,940 | 1,952 | 29,600 |
| 2023/12/07 | 2,035 | 2,055 | 2,010 | 2,012 | 10,700 |
| 2023/12/06 | 2,016 | 2,066 | 2,016 | 2,053 | 13,000 |
| 2023/12/05 | 2,042 | 2,045 | 2,005 | 2,010 | 18,100 |
| 2023/12/04 | 2,000 | 2,064 | 1,973 | 2,036 | 27,000 |
| 2023/12/01 | 1,986 | 2,000 | 1,970 | 1,979 | 14,500 |
| 2023/11/30 | 1,991 | 2,012 | 1,970 | 1,986 | 21,000 |
| 2023/11/29 | 2,028 | 2,028 | 1,989 | 1,989 | 22,500 |
| 2023/11/28 | 2,020 | 2,027 | 1,993 | 2,002 | 27,300 |
| 2023/11/27 | 2,047 | 2,070 | 2,008 | 2,030 | 23,700 |
| 2023/11/24 | 2,031 | 2,077 | 2,022 | 2,047 | 37,300 |
| 2023/11/22 | 2,017 | 2,071 | 1,997 | 2,018 | 38,500 |
| 2023/11/21 | 2,063 | 2,075 | 2,016 | 2,023 | 28,600 |
| 2023/11/20 | 2,060 | 2,126 | 2,060 | 2,068 | 19,000 |
| 2023/11/17 | 2,100 | 2,143 | 2,037 | 2,068 | 32,600 |
| 2023/11/16 | 2,037 | 2,143 | 2,037 | 2,110 | 57,100 |
| 2023/11/15 | 2,066 | 2,066 | 1,990 | 2,022 | 72,400 |
| 2023/11/14 | 2,048 | 2,088 | 1,978 | 2,020 | 132,500 |
| 2023/11/13 | 2,324 | 2,410 | 1,940 | 2,010 | 425,100 |
| 2023/11/10 | 2,204 | 2,239 | 2,178 | 2,225 | 28,800 |
| 2023/11/09 | 2,180 | 2,235 | 2,179 | 2,210 | 21,000 |
| 2023/11/08 | 2,269 | 2,269 | 2,165 | 2,179 | 30,000 |
| 2023/11/07 | 2,267 | 2,276 | 2,227 | 2,251 | 32,300 |
| 2023/11/06 | 2,176 | 2,285 | 2,162 | 2,256 | 42,700 |
| 2023/11/02 | 2,151 | 2,191 | 2,140 | 2,144 | 28,500 |
| 2023/11/01 | 2,185 | 2,187 | 2,115 | 2,130 | 42,300 |
| 2023/10/31 | 2,153 | 2,155 | 2,085 | 2,154 | 33,000 |
| 2023/10/30 | 2,201 | 2,201 | 2,133 | 2,151 | 21,900 |
| 2023/10/27 | 2,160 | 2,169 | 2,120 | 2,151 | 37,300 |
| 2023/10/26 | 2,224 | 2,250 | 2,140 | 2,140 | 90,400 |
| 2023/10/25 | 2,306 | 2,355 | 2,240 | 2,244 | 41,100 |
| 2023/10/24 | 2,283 | 2,305 | 2,210 | 2,256 | 74,600 |
| 2023/10/23 | 2,392 | 2,400 | 2,270 | 2,280 | 39,000 |
| 2023/10/20 | 2,365 | 2,446 | 2,365 | 2,400 | 20,400 |
| 2023/10/19 | 2,454 | 2,455 | 2,392 | 2,392 | 20,400 |
| 2023/10/18 | 2,404 | 2,457 | 2,400 | 2,454 | 14,300 |
| 2023/10/17 | 2,341 | 2,428 | 2,338 | 2,397 | 41,000 |
| 2023/10/16 | 2,270 | 2,389 | 2,270 | 2,304 | 33,400 |
| 2023/10/13 | 2,320 | 2,329 | 2,289 | 2,295 | 11,700 |
| 2023/10/12 | 2,344 | 2,344 | 2,282 | 2,329 | 22,700 |
| 2023/10/11 | 2,384 | 2,385 | 2,324 | 2,332 | 7,900 |
| 2023/10/10 | 2,302 | 2,365 | 2,302 | 2,363 | 11,000 |
| 2023/10/06 | 2,250 | 2,291 | 2,237 | 2,285 | 13,300 |
| 2023/10/05 | 2,286 | 2,286 | 2,235 | 2,255 | 15,900 |
| 2023/10/04 | 2,285 | 2,339 | 2,221 | 2,236 | 69,600 |
| 2023/10/03 | 2,451 | 2,470 | 2,370 | 2,385 | 47,800 |