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 |
|---|---|---|---|---|---|
| 1995/12/27 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1995/12/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/12/25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1995/12/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/12/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/12/19 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1995/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/12/14 | 1,110 | 1,110 | 1,090 | 1,100 | 3,000 |
| 1995/12/12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1995/12/11 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1995/12/08 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1995/12/07 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 |
| 1995/12/06 | 1,060 | 1,130 | 1,060 | 1,130 | 12,000 |
| 1995/12/05 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1995/12/04 | 1,000 | 1,070 | 1,000 | 1,070 | 5,000 |
| 1995/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/11/28 | 997 | 1,000 | 997 | 1,000 | 4,000 |
| 1995/11/27 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/11/24 | 970 | 980 | 970 | 980 | 4,000 |
| 1995/11/22 | 1,000 | 1,020 | 980 | 980 | 4,000 |
| 1995/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/11/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/10/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/10/30 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1995/10/27 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1995/10/26 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1995/10/25 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1995/10/24 | 1,090 | 1,100 | 1,080 | 1,090 | 4,000 |
| 1995/10/23 | 1,040 | 1,110 | 1,040 | 1,110 | 15,000 |
| 1995/10/20 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1995/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1995/10/16 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1995/10/13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/10/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/10/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/10/06 | 1,050 | 1,050 | 1,010 | 1,020 | 6,000 |
| 1995/10/05 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1995/10/04 | 992 | 1,010 | 992 | 1,010 | 4,000 |
| 1995/10/02 | 990 | 990 | 990 | 990 | 3,000 |
| 1995/09/29 | 991 | 991 | 990 | 990 | 2,000 |
| 1995/09/28 | 990 | 991 | 990 | 991 | 8,000 |
| 1995/09/27 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/09/26 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/09/25 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/09/22 | 989 | 990 | 989 | 990 | 8,000 |
| 1995/09/21 | 980 | 990 | 980 | 990 | 15,000 |
| 1995/09/20 | 999 | 999 | 990 | 990 | 2,000 |
| 1995/09/19 | 980 | 990 | 980 | 990 | 5,000 |
| 1995/09/14 | 970 | 970 | 960 | 960 | 10,000 |
| 1995/09/13 | 990 | 990 | 960 | 965 | 5,000 |
| 1995/09/12 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1995/09/11 | 980 | 1,000 | 980 | 1,000 | 6,000 |
| 1995/09/07 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/09/05 | 990 | 990 | 975 | 975 | 16,000 |
| 1995/09/04 | 981 | 981 | 981 | 981 | 3,000 |
| 1995/09/01 | 975 | 981 | 975 | 981 | 6,000 |
| 1995/08/31 | 971 | 975 | 966 | 975 | 4,000 |
| 1995/08/30 | 960 | 971 | 960 | 971 | 3,000 |
| 1995/08/29 | 950 | 960 | 950 | 960 | 4,000 |
| 1995/08/28 | 970 | 980 | 970 | 980 | 2,000 |
| 1995/08/25 | 961 | 970 | 960 | 970 | 5,000 |
| 1995/08/24 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1995/08/22 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 1995/08/21 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 |
| 1995/08/18 | 1,010 | 1,040 | 1,000 | 1,040 | 19,000 |
| 1995/08/17 | 1,020 | 1,030 | 998 | 1,000 | 14,000 |
| 1995/08/16 | 969 | 1,000 | 969 | 1,000 | 8,000 |
| 1995/08/15 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/14 | 969 | 979 | 961 | 971 | 9,000 |
| 1995/08/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/08/09 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/07/31 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/07/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/07/25 | 979 | 979 | 979 | 979 | 1,000 |
| 1995/07/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1995/07/14 | 1,020 | 1,020 | 990 | 990 | 4,000 |
| 1995/07/13 | 986 | 986 | 986 | 986 | 1,000 |
| 1995/07/12 | 910 | 950 | 910 | 950 | 3,000 |
| 1995/07/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/07/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/06/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/26 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/13 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/08 | 861 | 861 | 860 | 860 | 2,000 |
| 1995/06/05 | 880 | 880 | 860 | 860 | 2,000 |
| 1995/06/02 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/05/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/05/29 | 880 | 880 | 880 | 880 | 4,000 |
| 1995/05/26 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/05/24 | 970 | 970 | 960 | 960 | 3,000 |
| 1995/05/19 | 980 | 980 | 970 | 970 | 8,000 |
| 1995/05/18 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/05/17 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1995/05/16 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1995/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/12 | 1,000 | 1,000 | 970 | 970 | 4,000 |
| 1995/05/11 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/05/10 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/05/09 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1995/05/08 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 1995/05/02 | 1,110 | 1,180 | 1,110 | 1,110 | 21,000 |
| 1995/05/01 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 1995/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/04/24 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/04/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/04/20 | 970 | 970 | 970 | 970 | 3,000 |
| 1995/04/19 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/04/18 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/04/17 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/04/14 | 1,000 | 1,000 | 970 | 970 | 12,000 |
| 1995/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/04/10 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 1995/04/07 | 1,030 | 1,050 | 1,000 | 1,050 | 5,000 |
| 1995/04/06 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 |
| 1995/04/05 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 1995/04/03 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1995/03/31 | 1,230 | 1,270 | 1,230 | 1,270 | 3,000 |
| 1995/03/29 | 1,320 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1995/03/28 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1995/03/27 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 |
| 1995/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1995/03/23 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 1995/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/03/13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/03/08 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1995/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/03/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/03/03 | 1,250 | 1,270 | 1,240 | 1,270 | 11,000 |
| 1995/03/01 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 1995/02/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/02/24 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1995/02/23 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1995/02/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1995/02/21 | 1,420 | 1,420 | 1,390 | 1,390 | 2,000 |
| 1995/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/02/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/02/10 | 1,570 | 1,580 | 1,500 | 1,500 | 6,000 |
| 1995/02/08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1995/02/07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1995/02/03 | 1,650 | 1,650 | 1,570 | 1,570 | 6,000 |
| 1995/02/02 | 1,640 | 1,640 | 1,580 | 1,640 | 6,000 |
| 1995/02/01 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1995/01/30 | 1,910 | 1,920 | 1,790 | 1,790 | 71,000 |
| 1995/01/27 | 1,560 | 1,800 | 1,560 | 1,800 | 50,000 |
| 1995/01/26 | 1,450 | 1,540 | 1,450 | 1,540 | 7,000 |
| 1995/01/25 | 1,450 | 1,450 | 1,420 | 1,450 | 4,000 |
| 1995/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/01/23 | 1,470 | 1,470 | 1,370 | 1,370 | 3,000 |
| 1995/01/20 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 |
| 1995/01/19 | 1,480 | 1,520 | 1,480 | 1,520 | 2,000 |
| 1995/01/17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/01/13 | 1,570 | 1,620 | 1,570 | 1,620 | 9,000 |
| 1995/01/12 | 1,600 | 1,620 | 1,580 | 1,620 | 14,000 |
| 1995/01/11 | 1,590 | 1,760 | 1,590 | 1,650 | 63,000 |
| 1995/01/10 | 1,400 | 1,600 | 1,400 | 1,590 | 29,000 |
| 1995/01/09 | 1,310 | 1,400 | 1,310 | 1,400 | 5,000 |
| 1995/01/06 | 1,390 | 1,390 | 1,310 | 1,310 | 2,000 |
| 1995/01/05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1995/01/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |