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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,439 | 1,451 | 1,430 | 1,435 | 23,500 |
| 2005/12/29 | 1,450 | 1,451 | 1,419 | 1,430 | 53,000 |
| 2005/12/28 | 1,390 | 1,485 | 1,390 | 1,450 | 230,000 |
| 2005/12/27 | 1,262 | 1,399 | 1,260 | 1,385 | 223,500 |
| 2005/12/26 | 1,194 | 1,245 | 1,190 | 1,240 | 142,500 |
| 2005/12/22 | 1,190 | 1,195 | 1,165 | 1,167 | 10,500 |
| 2005/12/21 | 1,158 | 1,184 | 1,157 | 1,184 | 25,500 |
| 2005/12/20 | 1,189 | 1,190 | 1,165 | 1,180 | 14,500 |
| 2005/12/19 | 1,185 | 1,190 | 1,180 | 1,190 | 15,500 |
| 2005/12/16 | 1,190 | 1,191 | 1,185 | 1,190 | 11,000 |
| 2005/12/15 | 1,200 | 1,200 | 1,185 | 1,190 | 8,500 |
| 2005/12/14 | 1,210 | 1,210 | 1,195 | 1,200 | 7,500 |
| 2005/12/13 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 2005/12/12 | 1,204 | 1,210 | 1,202 | 1,210 | 12,500 |
| 2005/12/09 | 1,219 | 1,220 | 1,202 | 1,210 | 12,000 |
| 2005/12/08 | 1,220 | 1,225 | 1,200 | 1,220 | 13,000 |
| 2005/12/07 | 1,195 | 1,220 | 1,195 | 1,220 | 46,000 |
| 2005/12/06 | 1,199 | 1,200 | 1,191 | 1,191 | 15,500 |
| 2005/12/05 | 1,200 | 1,201 | 1,194 | 1,200 | 27,500 |
| 2005/12/02 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2005/12/01 | 1,170 | 1,202 | 1,170 | 1,180 | 25,500 |
| 2005/11/30 | 1,149 | 1,165 | 1,149 | 1,165 | 17,000 |
| 2005/11/29 | 1,142 | 1,151 | 1,142 | 1,150 | 18,500 |
| 2005/11/28 | 1,150 | 1,150 | 1,138 | 1,138 | 19,500 |
| 2005/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2005/11/24 | 1,165 | 1,170 | 1,149 | 1,150 | 18,500 |
| 2005/11/22 | 1,160 | 1,161 | 1,160 | 1,160 | 22,500 |
| 2005/11/21 | 1,150 | 1,162 | 1,150 | 1,160 | 12,500 |
| 2005/11/18 | 1,137 | 1,150 | 1,137 | 1,140 | 7,000 |
| 2005/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2005/11/16 | 1,135 | 1,145 | 1,135 | 1,145 | 6,500 |
| 2005/11/14 | 1,135 | 1,135 | 1,135 | 1,135 | 500 |
| 2005/11/11 | 1,179 | 1,180 | 1,170 | 1,170 | 3,000 |
| 2005/11/10 | 1,186 | 1,186 | 1,180 | 1,180 | 2,500 |
| 2005/11/09 | 1,180 | 1,193 | 1,180 | 1,188 | 7,000 |
| 2005/11/08 | 1,191 | 1,192 | 1,175 | 1,180 | 13,000 |
| 2005/11/07 | 1,165 | 1,191 | 1,165 | 1,190 | 4,000 |
| 2005/11/04 | 1,199 | 1,200 | 1,135 | 1,160 | 18,000 |
| 2005/11/01 | 1,195 | 1,205 | 1,195 | 1,200 | 12,500 |
| 2005/10/31 | 1,200 | 1,210 | 1,200 | 1,205 | 4,000 |
| 2005/10/28 | 1,210 | 1,210 | 1,190 | 1,191 | 9,000 |
| 2005/10/27 | 1,240 | 1,242 | 1,211 | 1,211 | 17,500 |
| 2005/10/26 | 1,240 | 1,242 | 1,229 | 1,240 | 13,000 |
| 2005/10/25 | 1,205 | 1,245 | 1,205 | 1,240 | 16,500 |
| 2005/10/24 | 1,212 | 1,212 | 1,210 | 1,210 | 1,000 |
| 2005/10/21 | 1,224 | 1,225 | 1,200 | 1,210 | 12,000 |
| 2005/10/20 | 1,192 | 1,235 | 1,190 | 1,230 | 26,000 |
| 2005/10/19 | 1,180 | 1,182 | 1,171 | 1,175 | 12,500 |
| 2005/10/18 | 1,181 | 1,195 | 1,179 | 1,195 | 7,000 |
| 2005/10/17 | 1,195 | 1,196 | 1,179 | 1,181 | 11,000 |
| 2005/10/14 | 1,198 | 1,199 | 1,190 | 1,195 | 3,500 |
| 2005/10/13 | 1,227 | 1,228 | 1,179 | 1,180 | 16,500 |
| 2005/10/12 | 1,185 | 1,270 | 1,165 | 1,250 | 81,000 |
| 2005/10/11 | 1,149 | 1,170 | 1,149 | 1,165 | 15,500 |
| 2005/10/07 | 1,140 | 1,150 | 1,132 | 1,140 | 7,500 |
| 2005/10/06 | 1,145 | 1,157 | 1,145 | 1,155 | 2,500 |
| 2005/10/05 | 1,155 | 1,161 | 1,139 | 1,160 | 9,500 |
| 2005/10/04 | 1,130 | 1,155 | 1,129 | 1,151 | 11,500 |
| 2005/10/03 | 1,130 | 1,131 | 1,117 | 1,125 | 12,500 |
| 2005/09/30 | 1,167 | 1,170 | 1,150 | 1,150 | 11,000 |
| 2005/09/29 | 1,175 | 1,175 | 1,130 | 1,156 | 31,000 |
| 2005/09/28 | 1,175 | 1,180 | 1,150 | 1,180 | 7,500 |
| 2005/09/27 | 1,190 | 1,209 | 1,150 | 1,184 | 29,500 |
| 2005/09/26 | 1,160 | 1,200 | 1,149 | 1,200 | 26,000 |
| 2005/09/22 | 1,120 | 1,148 | 1,120 | 1,148 | 19,000 |
| 2005/09/21 | 1,110 | 1,150 | 1,082 | 1,120 | 58,500 |
| 2005/09/20 | 1,170 | 1,190 | 1,052 | 1,110 | 222,000 |
| 2005/09/16 | 1,219 | 1,220 | 1,170 | 1,199 | 27,000 |
| 2005/09/15 | 1,249 | 1,252 | 1,201 | 1,220 | 115,500 |
| 2005/09/14 | 1,018 | 1,275 | 1,018 | 1,270 | 229,000 |
| 2005/09/13 | 1,013 | 1,019 | 1,001 | 1,009 | 29,500 |
| 2005/09/12 | 960 | 1,035 | 955 | 1,000 | 157,500 |
| 2005/09/09 | 936 | 937 | 935 | 936 | 2,500 |
| 2005/09/08 | 925 | 926 | 924 | 926 | 4,500 |
| 2005/09/06 | 927 | 930 | 927 | 930 | 2,000 |
| 2005/09/05 | 929 | 940 | 905 | 925 | 30,500 |
| 2005/09/02 | 926 | 926 | 920 | 925 | 5,000 |
| 2005/09/01 | 930 | 932 | 925 | 925 | 18,500 |
| 2005/08/31 | 930 | 931 | 919 | 930 | 5,500 |
| 2005/08/30 | 934 | 960 | 920 | 920 | 18,500 |
| 2005/08/29 | 901 | 904 | 895 | 895 | 6,500 |
| 2005/08/26 | 919 | 920 | 894 | 900 | 34,000 |
| 2005/08/25 | 925 | 926 | 910 | 920 | 29,000 |
| 2005/08/24 | 960 | 960 | 921 | 925 | 31,000 |
| 2005/08/23 | 968 | 975 | 949 | 963 | 26,500 |
| 2005/08/22 | 901 | 991 | 901 | 960 | 50,000 |
| 2005/08/19 | 874 | 890 | 870 | 890 | 9,000 |
| 2005/08/18 | 874 | 891 | 874 | 890 | 3,000 |
| 2005/08/17 | 875 | 877 | 875 | 875 | 7,000 |
| 2005/08/16 | 885 | 886 | 880 | 880 | 5,500 |
| 2005/08/15 | 890 | 891 | 890 | 891 | 1,000 |
| 2005/08/12 | 885 | 885 | 885 | 885 | 500 |
| 2005/08/11 | 889 | 895 | 889 | 894 | 7,500 |
| 2005/08/10 | 869 | 885 | 869 | 885 | 4,500 |
| 2005/08/09 | 871 | 876 | 865 | 870 | 3,000 |
| 2005/08/08 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/08/05 | 885 | 886 | 885 | 886 | 1,500 |
| 2005/08/03 | 884 | 900 | 884 | 900 | 8,500 |
| 2005/07/29 | 880 | 894 | 863 | 894 | 5,000 |
| 2005/07/28 | 870 | 883 | 870 | 880 | 5,000 |
| 2005/07/27 | 869 | 875 | 869 | 870 | 2,000 |
| 2005/07/26 | 870 | 873 | 870 | 870 | 5,500 |
| 2005/07/25 | 868 | 868 | 865 | 865 | 1,000 |
| 2005/07/22 | 865 | 870 | 860 | 860 | 7,500 |
| 2005/07/21 | 884 | 884 | 880 | 880 | 1,000 |
| 2005/07/20 | 881 | 881 | 880 | 880 | 1,000 |
| 2005/07/19 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/07/15 | 885 | 895 | 880 | 880 | 2,500 |
| 2005/07/14 | 863 | 870 | 863 | 870 | 2,500 |
| 2005/07/12 | 867 | 867 | 860 | 863 | 5,000 |
| 2005/07/11 | 860 | 871 | 860 | 871 | 7,000 |
| 2005/07/08 | 890 | 890 | 880 | 885 | 11,000 |
| 2005/07/07 | 855 | 895 | 852 | 885 | 22,000 |
| 2005/07/06 | 880 | 900 | 850 | 850 | 35,500 |
| 2005/07/05 | 881 | 881 | 880 | 880 | 1,000 |
| 2005/06/30 | 870 | 871 | 860 | 870 | 19,000 |
| 2005/06/28 | 880 | 880 | 870 | 870 | 5,500 |
| 2005/06/27 | 895 | 895 | 895 | 895 | 500 |
| 2005/06/24 | 901 | 901 | 900 | 900 | 1,500 |
| 2005/06/22 | 905 | 905 | 905 | 905 | 1,000 |
| 2005/06/21 | 900 | 900 | 900 | 900 | 500 |
| 2005/06/20 | 900 | 900 | 900 | 900 | 500 |
| 2005/06/17 | 920 | 930 | 900 | 900 | 6,000 |
| 2005/06/16 | 901 | 925 | 890 | 925 | 8,000 |
| 2005/06/15 | 900 | 906 | 898 | 899 | 6,000 |
| 2005/06/14 | 870 | 885 | 870 | 885 | 2,000 |
| 2005/06/13 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/06/10 | 875 | 875 | 860 | 868 | 2,000 |
| 2005/06/08 | 860 | 865 | 860 | 865 | 3,000 |
| 2005/06/07 | 879 | 880 | 879 | 880 | 1,500 |
| 2005/06/06 | 890 | 892 | 888 | 888 | 4,500 |
| 2005/06/03 | 880 | 890 | 880 | 890 | 1,000 |
| 2005/06/02 | 860 | 860 | 855 | 855 | 1,000 |
| 2005/06/01 | 855 | 860 | 854 | 854 | 5,500 |
| 2005/05/31 | 885 | 885 | 852 | 870 | 3,500 |
| 2005/05/30 | 853 | 900 | 851 | 895 | 13,500 |
| 2005/05/27 | 860 | 860 | 852 | 852 | 1,000 |
| 2005/05/26 | 859 | 876 | 859 | 865 | 10,500 |
| 2005/05/25 | 875 | 877 | 859 | 860 | 12,500 |
| 2005/05/24 | 918 | 920 | 870 | 875 | 15,500 |
| 2005/05/23 | 926 | 944 | 910 | 920 | 17,500 |
| 2005/05/20 | 938 | 955 | 938 | 955 | 1,000 |
| 2005/05/19 | 930 | 931 | 929 | 930 | 3,000 |
| 2005/05/18 | 948 | 948 | 919 | 920 | 2,500 |
| 2005/05/17 | 949 | 950 | 920 | 930 | 5,500 |
| 2005/05/13 | 950 | 950 | 945 | 945 | 4,500 |
| 2005/05/11 | 975 | 975 | 964 | 965 | 2,000 |
| 2005/05/10 | 980 | 980 | 975 | 975 | 3,500 |
| 2005/05/09 | 975 | 975 | 974 | 975 | 2,500 |
| 2005/05/06 | 971 | 981 | 970 | 977 | 7,500 |
| 2005/05/02 | 960 | 970 | 960 | 970 | 4,500 |
| 2005/04/28 | 930 | 960 | 916 | 960 | 11,500 |
| 2005/04/27 | 935 | 935 | 935 | 935 | 500 |
| 2005/04/26 | 940 | 940 | 935 | 935 | 2,500 |
| 2005/04/25 | 968 | 968 | 940 | 940 | 4,500 |
| 2005/04/22 | 935 | 968 | 935 | 968 | 3,500 |
| 2005/04/21 | 930 | 930 | 930 | 930 | 500 |
| 2005/04/20 | 925 | 935 | 925 | 935 | 2,500 |
| 2005/04/19 | 920 | 924 | 920 | 924 | 4,000 |
| 2005/04/18 | 941 | 949 | 930 | 931 | 6,000 |
| 2005/04/15 | 950 | 955 | 940 | 950 | 13,000 |
| 2005/04/14 | 980 | 980 | 970 | 970 | 1,000 |
| 2005/04/13 | 980 | 985 | 975 | 985 | 2,500 |
| 2005/04/12 | 985 | 985 | 984 | 984 | 2,000 |
| 2005/04/11 | 1,000 | 1,000 | 998 | 1,000 | 20,000 |
| 2005/04/08 | 995 | 1,003 | 995 | 1,000 | 19,000 |
| 2005/04/07 | 997 | 1,000 | 985 | 985 | 7,500 |
| 2005/04/06 | 985 | 995 | 985 | 995 | 2,500 |
| 2005/04/05 | 987 | 988 | 980 | 980 | 6,000 |
| 2005/04/04 | 1,000 | 1,000 | 988 | 988 | 5,000 |
| 2005/04/01 | 985 | 1,000 | 979 | 1,000 | 10,500 |
| 2005/03/31 | 1,000 | 1,000 | 995 | 1,000 | 2,000 |
| 2005/03/30 | 979 | 995 | 979 | 995 | 7,000 |
| 2005/03/29 | 985 | 1,019 | 976 | 985 | 26,000 |
| 2005/03/28 | 975 | 982 | 971 | 977 | 7,000 |
| 2005/03/25 | 957 | 995 | 955 | 971 | 7,500 |
| 2005/03/24 | 957 | 962 | 955 | 955 | 7,000 |
| 2005/03/23 | 955 | 960 | 945 | 950 | 12,000 |
| 2005/03/22 | 920 | 950 | 920 | 950 | 5,500 |
| 2005/03/18 | 915 | 920 | 915 | 916 | 4,000 |
| 2005/03/17 | 919 | 919 | 915 | 915 | 2,000 |
| 2005/03/16 | 935 | 935 | 925 | 925 | 1,500 |
| 2005/03/15 | 935 | 945 | 930 | 935 | 3,500 |
| 2005/03/14 | 920 | 930 | 920 | 928 | 5,000 |
| 2005/03/11 | 920 | 920 | 920 | 920 | 1,500 |
| 2005/03/10 | 924 | 925 | 920 | 920 | 4,000 |
| 2005/03/09 | 925 | 925 | 925 | 925 | 6,000 |
| 2005/03/08 | 930 | 930 | 925 | 925 | 5,500 |
| 2005/03/07 | 930 | 940 | 930 | 935 | 3,000 |
| 2005/03/04 | 930 | 940 | 921 | 921 | 2,500 |
| 2005/03/03 | 920 | 930 | 915 | 930 | 4,500 |
| 2005/03/02 | 930 | 930 | 914 | 915 | 11,000 |
| 2005/03/01 | 955 | 955 | 940 | 940 | 4,000 |
| 2005/02/28 | 907 | 950 | 907 | 940 | 12,500 |
| 2005/02/25 | 904 | 905 | 895 | 895 | 9,500 |
| 2005/02/24 | 920 | 920 | 905 | 905 | 12,000 |
| 2005/02/23 | 920 | 920 | 910 | 920 | 5,000 |
| 2005/02/22 | 964 | 980 | 910 | 919 | 33,000 |
| 2005/02/21 | 960 | 980 | 959 | 960 | 35,000 |
| 2005/02/18 | 979 | 1,040 | 979 | 1,030 | 8,000 |
| 2005/02/16 | 994 | 995 | 990 | 995 | 4,000 |
| 2005/02/15 | 991 | 995 | 985 | 995 | 10,000 |
| 2005/02/14 | 1,001 | 1,005 | 990 | 991 | 6,500 |
| 2005/02/10 | 1,005 | 1,006 | 999 | 1,000 | 5,000 |
| 2005/02/09 | 1,000 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2005/02/08 | 995 | 1,010 | 995 | 1,000 | 8,000 |
| 2005/02/07 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2005/02/04 | 980 | 990 | 975 | 990 | 3,500 |
| 2005/02/03 | 970 | 978 | 970 | 971 | 3,000 |
| 2005/02/02 | 955 | 965 | 955 | 965 | 5,000 |
| 2005/02/01 | 950 | 950 | 950 | 950 | 500 |
| 2005/01/31 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/01/28 | 965 | 965 | 950 | 955 | 8,500 |
| 2005/01/27 | 993 | 1,000 | 985 | 985 | 3,000 |
| 2005/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/25 | 1,002 | 1,002 | 990 | 1,000 | 2,500 |
| 2005/01/24 | 991 | 1,008 | 991 | 1,008 | 2,500 |
| 2005/01/21 | 1,000 | 1,005 | 990 | 995 | 3,500 |
| 2005/01/20 | 1,025 | 1,025 | 1,000 | 1,000 | 4,000 |
| 2005/01/19 | 1,010 | 1,031 | 1,010 | 1,030 | 16,500 |
| 2005/01/18 | 990 | 1,034 | 990 | 1,001 | 24,500 |
| 2005/01/17 | 984 | 986 | 975 | 985 | 18,000 |
| 2005/01/14 | 974 | 995 | 974 | 985 | 20,500 |
| 2005/01/13 | 970 | 975 | 969 | 972 | 22,500 |
| 2005/01/12 | 970 | 975 | 969 | 973 | 14,500 |
| 2005/01/11 | 920 | 985 | 920 | 965 | 28,000 |
| 2005/01/07 | 889 | 920 | 889 | 920 | 9,000 |
| 2005/01/06 | 900 | 901 | 899 | 899 | 4,500 |
| 2005/01/05 | 900 | 904 | 899 | 899 | 7,000 |
| 2005/01/04 | 890 | 900 | 890 | 900 | 1,000 |