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 |
|---|---|---|---|---|---|
| 2006/12/29 | 730 | 730 | 725 | 725 | 4,000 |
| 2006/12/28 | 725 | 725 | 725 | 725 | 500 |
| 2006/12/27 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/12/26 | 725 | 725 | 725 | 725 | 19,500 |
| 2006/12/25 | 727 | 728 | 725 | 725 | 18,500 |
| 2006/12/22 | 726 | 727 | 725 | 727 | 17,500 |
| 2006/12/21 | 724 | 725 | 724 | 725 | 2,000 |
| 2006/12/20 | 746 | 747 | 723 | 725 | 57,000 |
| 2006/12/19 | 746 | 751 | 746 | 746 | 9,000 |
| 2006/12/18 | 746 | 750 | 746 | 750 | 2,000 |
| 2006/12/15 | 746 | 750 | 746 | 746 | 7,000 |
| 2006/12/14 | 745 | 746 | 739 | 746 | 3,000 |
| 2006/12/13 | 745 | 745 | 745 | 745 | 4,000 |
| 2006/12/12 | 744 | 745 | 744 | 745 | 1,000 |
| 2006/12/11 | 749 | 750 | 749 | 750 | 1,000 |
| 2006/12/08 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/12/07 | 749 | 750 | 749 | 750 | 1,500 |
| 2006/12/06 | 750 | 751 | 750 | 750 | 1,500 |
| 2006/12/05 | 725 | 726 | 725 | 725 | 2,000 |
| 2006/12/04 | 722 | 723 | 722 | 723 | 2,000 |
| 2006/12/01 | 721 | 721 | 721 | 721 | 1,000 |
| 2006/11/30 | 721 | 722 | 721 | 721 | 1,500 |
| 2006/11/29 | 721 | 722 | 721 | 722 | 2,500 |
| 2006/11/28 | 721 | 722 | 721 | 721 | 8,000 |
| 2006/11/27 | 720 | 723 | 702 | 722 | 116,500 |
| 2006/11/24 | 721 | 721 | 721 | 721 | 3,500 |
| 2006/11/22 | 721 | 721 | 721 | 721 | 12,000 |
| 2006/11/21 | 721 | 721 | 721 | 721 | 12,500 |
| 2006/11/20 | 722 | 726 | 720 | 721 | 8,000 |
| 2006/11/17 | 721 | 723 | 721 | 723 | 1,000 |
| 2006/11/16 | 722 | 722 | 722 | 722 | 1,500 |
| 2006/11/15 | 722 | 723 | 722 | 723 | 1,500 |
| 2006/11/14 | 727 | 727 | 727 | 727 | 1,000 |
| 2006/11/13 | 726 | 727 | 725 | 727 | 6,000 |
| 2006/11/10 | 730 | 730 | 730 | 730 | 3,000 |
| 2006/11/09 | 731 | 732 | 730 | 730 | 7,000 |
| 2006/11/08 | 733 | 734 | 733 | 733 | 2,000 |
| 2006/11/07 | 739 | 740 | 739 | 740 | 1,000 |
| 2006/11/06 | 741 | 741 | 740 | 740 | 3,000 |
| 2006/11/02 | 745 | 745 | 741 | 741 | 3,500 |
| 2006/11/01 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/10/30 | 762 | 763 | 749 | 750 | 6,000 |
| 2006/10/27 | 764 | 764 | 759 | 760 | 7,000 |
| 2006/10/26 | 764 | 764 | 764 | 764 | 500 |
| 2006/10/24 | 759 | 765 | 759 | 765 | 3,500 |
| 2006/10/23 | 770 | 771 | 764 | 770 | 3,000 |
| 2006/10/19 | 750 | 769 | 750 | 760 | 3,500 |
| 2006/10/18 | 745 | 745 | 744 | 744 | 3,000 |
| 2006/10/16 | 723 | 723 | 723 | 723 | 1,500 |
| 2006/10/13 | 730 | 730 | 722 | 722 | 2,000 |
| 2006/10/11 | 730 | 731 | 730 | 731 | 2,500 |
| 2006/10/10 | 739 | 740 | 739 | 740 | 6,000 |
| 2006/10/06 | 740 | 740 | 739 | 740 | 3,500 |
| 2006/10/05 | 730 | 741 | 730 | 732 | 6,500 |
| 2006/10/02 | 740 | 740 | 730 | 730 | 2,000 |
| 2006/09/28 | 726 | 727 | 725 | 726 | 3,000 |
| 2006/09/27 | 721 | 723 | 721 | 723 | 2,500 |
| 2006/09/26 | 721 | 721 | 721 | 721 | 500 |
| 2006/09/25 | 721 | 721 | 721 | 721 | 5,500 |
| 2006/09/22 | 721 | 726 | 721 | 721 | 23,500 |
| 2006/09/21 | 721 | 721 | 721 | 721 | 9,000 |
| 2006/09/20 | 720 | 725 | 720 | 725 | 16,000 |
| 2006/09/19 | 722 | 723 | 721 | 722 | 5,000 |
| 2006/09/15 | 723 | 729 | 720 | 729 | 21,500 |
| 2006/09/14 | 723 | 724 | 723 | 723 | 3,000 |
| 2006/09/13 | 730 | 730 | 723 | 724 | 3,500 |
| 2006/09/12 | 730 | 730 | 730 | 730 | 1,500 |
| 2006/09/08 | 729 | 730 | 728 | 729 | 2,500 |
| 2006/09/07 | 729 | 731 | 729 | 730 | 3,000 |
| 2006/09/06 | 780 | 780 | 730 | 730 | 12,500 |
| 2006/09/05 | 790 | 790 | 790 | 790 | 1,500 |
| 2006/09/04 | 790 | 790 | 790 | 790 | 1,500 |
| 2006/09/01 | 794 | 795 | 794 | 795 | 1,500 |
| 2006/08/30 | 799 | 800 | 799 | 800 | 2,000 |
| 2006/08/29 | 809 | 810 | 808 | 809 | 5,000 |
| 2006/08/28 | 815 | 815 | 815 | 815 | 2,000 |
| 2006/08/25 | 825 | 840 | 815 | 815 | 6,500 |
| 2006/08/24 | 782 | 810 | 782 | 800 | 12,000 |
| 2006/08/23 | 783 | 783 | 782 | 782 | 1,500 |
| 2006/08/22 | 761 | 762 | 750 | 762 | 9,000 |
| 2006/08/21 | 783 | 800 | 783 | 784 | 8,000 |
| 2006/08/18 | 770 | 781 | 751 | 780 | 5,500 |
| 2006/08/17 | 736 | 751 | 735 | 751 | 8,000 |
| 2006/08/16 | 734 | 735 | 734 | 735 | 1,000 |
| 2006/08/15 | 747 | 748 | 733 | 735 | 4,500 |
| 2006/08/14 | 724 | 726 | 720 | 725 | 26,000 |
| 2006/08/11 | 720 | 721 | 720 | 721 | 1,000 |
| 2006/08/10 | 724 | 749 | 720 | 720 | 9,500 |
| 2006/08/09 | 721 | 726 | 720 | 725 | 19,000 |
| 2006/08/08 | 749 | 749 | 720 | 721 | 11,000 |
| 2006/08/07 | 758 | 759 | 750 | 750 | 5,000 |
| 2006/08/04 | 759 | 759 | 759 | 759 | 3,000 |
| 2006/08/03 | 755 | 760 | 755 | 759 | 8,000 |
| 2006/08/02 | 760 | 760 | 754 | 755 | 4,000 |
| 2006/08/01 | 781 | 781 | 760 | 760 | 3,000 |
| 2006/07/31 | 784 | 784 | 780 | 781 | 3,500 |
| 2006/07/28 | 794 | 794 | 780 | 780 | 11,000 |
| 2006/07/26 | 800 | 801 | 785 | 801 | 4,000 |
| 2006/07/25 | 729 | 794 | 729 | 790 | 15,000 |
| 2006/07/24 | 750 | 750 | 701 | 710 | 7,000 |
| 2006/07/21 | 796 | 796 | 783 | 783 | 8,000 |
| 2006/07/20 | 820 | 820 | 820 | 820 | 1,500 |
| 2006/07/19 | 806 | 810 | 806 | 810 | 1,500 |
| 2006/07/18 | 851 | 851 | 825 | 825 | 4,000 |
| 2006/07/13 | 890 | 890 | 879 | 880 | 4,000 |
| 2006/07/12 | 887 | 890 | 886 | 887 | 8,500 |
| 2006/07/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/07/07 | 890 | 920 | 890 | 900 | 4,000 |
| 2006/07/06 | 920 | 920 | 901 | 901 | 2,000 |
| 2006/07/05 | 920 | 920 | 920 | 920 | 7,000 |
| 2006/07/04 | 920 | 921 | 920 | 920 | 2,500 |
| 2006/06/30 | 920 | 920 | 901 | 910 | 4,000 |
| 2006/06/29 | 921 | 921 | 920 | 920 | 5,000 |
| 2006/06/28 | 940 | 940 | 920 | 920 | 3,000 |
| 2006/06/23 | 990 | 991 | 955 | 956 | 3,500 |
| 2006/06/22 | 1,045 | 1,045 | 990 | 990 | 1,500 |
| 2006/06/21 | 1,010 | 1,010 | 1,000 | 1,005 | 3,000 |
| 2006/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
| 2006/06/19 | 950 | 1,000 | 949 | 1,000 | 6,000 |
| 2006/06/16 | 950 | 950 | 949 | 950 | 4,000 |
| 2006/06/15 | 915 | 934 | 914 | 934 | 8,500 |
| 2006/06/14 | 904 | 911 | 904 | 911 | 4,500 |
| 2006/06/13 | 898 | 899 | 898 | 899 | 2,500 |
| 2006/06/12 | 940 | 940 | 910 | 910 | 3,000 |
| 2006/06/09 | 931 | 931 | 930 | 931 | 3,000 |
| 2006/06/07 | 908 | 910 | 908 | 910 | 5,000 |
| 2006/06/06 | 905 | 914 | 905 | 910 | 2,500 |
| 2006/06/05 | 913 | 913 | 910 | 910 | 5,500 |
| 2006/06/02 | 910 | 911 | 900 | 911 | 16,500 |
| 2006/06/01 | 911 | 911 | 910 | 910 | 2,000 |
| 2006/05/31 | 949 | 950 | 920 | 920 | 36,000 |
| 2006/05/30 | 950 | 951 | 950 | 950 | 15,000 |
| 2006/05/29 | 950 | 981 | 939 | 940 | 10,000 |
| 2006/05/26 | 990 | 992 | 950 | 952 | 21,500 |
| 2006/05/25 | 1,106 | 1,106 | 1,000 | 1,000 | 21,000 |
| 2006/05/24 | 1,135 | 1,136 | 1,135 | 1,135 | 2,000 |
| 2006/05/23 | 1,149 | 1,150 | 1,133 | 1,133 | 2,500 |
| 2006/05/22 | 1,193 | 1,194 | 1,179 | 1,180 | 2,500 |
| 2006/05/19 | 1,149 | 1,171 | 1,133 | 1,171 | 14,000 |
| 2006/05/18 | 1,161 | 1,162 | 1,151 | 1,152 | 7,500 |
| 2006/05/17 | 1,180 | 1,180 | 1,176 | 1,176 | 3,000 |
| 2006/05/16 | 1,199 | 1,201 | 1,194 | 1,201 | 8,000 |
| 2006/05/15 | 1,195 | 1,200 | 1,195 | 1,200 | 2,500 |
| 2006/05/12 | 1,200 | 1,205 | 1,200 | 1,205 | 20,000 |
| 2006/05/11 | 1,206 | 1,206 | 1,205 | 1,205 | 1,500 |
| 2006/05/10 | 1,220 | 1,220 | 1,210 | 1,210 | 3,500 |
| 2006/05/09 | 1,239 | 1,240 | 1,209 | 1,220 | 12,000 |
| 2006/05/08 | 1,249 | 1,250 | 1,244 | 1,245 | 3,500 |
| 2006/05/02 | 1,246 | 1,262 | 1,240 | 1,260 | 4,000 |
| 2006/05/01 | 1,260 | 1,260 | 1,247 | 1,247 | 2,500 |
| 2006/04/28 | 1,260 | 1,260 | 1,259 | 1,260 | 3,000 |
| 2006/04/27 | 1,250 | 1,261 | 1,250 | 1,259 | 8,500 |
| 2006/04/26 | 1,270 | 1,271 | 1,259 | 1,259 | 3,500 |
| 2006/04/25 | 1,285 | 1,285 | 1,270 | 1,270 | 3,000 |
| 2006/04/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/04/21 | 1,300 | 1,300 | 1,274 | 1,275 | 12,000 |
| 2006/04/20 | 1,340 | 1,340 | 1,315 | 1,315 | 4,000 |
| 2006/04/19 | 1,299 | 1,345 | 1,298 | 1,340 | 7,000 |
| 2006/04/18 | 1,288 | 1,289 | 1,279 | 1,289 | 9,500 |
| 2006/04/17 | 1,284 | 1,290 | 1,284 | 1,290 | 5,000 |
| 2006/04/14 | 1,299 | 1,299 | 1,261 | 1,280 | 14,000 |
| 2006/04/13 | 1,320 | 1,320 | 1,301 | 1,301 | 5,500 |
| 2006/04/12 | 1,325 | 1,325 | 1,319 | 1,320 | 5,000 |
| 2006/04/11 | 1,388 | 1,389 | 1,307 | 1,325 | 12,000 |
| 2006/04/10 | 1,409 | 1,410 | 1,390 | 1,391 | 3,500 |
| 2006/04/07 | 1,400 | 1,416 | 1,400 | 1,409 | 3,000 |
| 2006/04/06 | 1,410 | 1,420 | 1,401 | 1,401 | 8,000 |
| 2006/04/05 | 1,479 | 1,496 | 1,399 | 1,416 | 27,000 |
| 2006/04/04 | 1,390 | 1,500 | 1,390 | 1,480 | 57,500 |
| 2006/04/03 | 1,305 | 1,393 | 1,305 | 1,390 | 58,500 |
| 2006/03/31 | 1,279 | 1,281 | 1,274 | 1,275 | 13,000 |
| 2006/03/30 | 1,209 | 1,280 | 1,209 | 1,275 | 18,000 |
| 2006/03/29 | 1,195 | 1,200 | 1,194 | 1,200 | 9,000 |
| 2006/03/28 | 1,194 | 1,195 | 1,193 | 1,195 | 2,500 |
| 2006/03/27 | 1,194 | 1,195 | 1,194 | 1,195 | 2,500 |
| 2006/03/23 | 1,209 | 1,210 | 1,190 | 1,195 | 2,000 |
| 2006/03/22 | 1,209 | 1,210 | 1,200 | 1,210 | 9,000 |
| 2006/03/20 | 1,200 | 1,218 | 1,180 | 1,200 | 12,500 |
| 2006/03/17 | 1,194 | 1,195 | 1,170 | 1,190 | 9,500 |
| 2006/03/16 | 1,221 | 1,222 | 1,200 | 1,200 | 8,000 |
| 2006/03/15 | 1,220 | 1,220 | 1,199 | 1,220 | 10,000 |
| 2006/03/14 | 1,220 | 1,240 | 1,219 | 1,225 | 4,000 |
| 2006/03/13 | 1,231 | 1,241 | 1,210 | 1,210 | 10,000 |
| 2006/03/10 | 1,180 | 1,219 | 1,180 | 1,200 | 18,000 |
| 2006/03/09 | 1,196 | 1,196 | 1,178 | 1,180 | 5,000 |
| 2006/03/08 | 1,200 | 1,200 | 1,179 | 1,195 | 7,000 |
| 2006/03/07 | 1,240 | 1,240 | 1,205 | 1,205 | 3,000 |
| 2006/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2006/03/03 | 1,299 | 1,300 | 1,230 | 1,230 | 5,000 |
| 2006/03/01 | 1,329 | 1,330 | 1,300 | 1,300 | 7,000 |
| 2006/02/28 | 1,319 | 1,321 | 1,299 | 1,300 | 7,000 |
| 2006/02/27 | 1,300 | 1,320 | 1,300 | 1,300 | 4,500 |
| 2006/02/24 | 1,250 | 1,287 | 1,250 | 1,285 | 9,500 |
| 2006/02/23 | 1,199 | 1,275 | 1,199 | 1,275 | 17,000 |
| 2006/02/22 | 1,209 | 1,231 | 1,199 | 1,215 | 12,500 |
| 2006/02/21 | 1,150 | 1,210 | 1,150 | 1,210 | 45,500 |
| 2006/02/20 | 1,329 | 1,330 | 1,150 | 1,155 | 51,000 |
| 2006/02/17 | 1,411 | 1,420 | 1,379 | 1,382 | 8,000 |
| 2006/02/16 | 1,419 | 1,450 | 1,419 | 1,450 | 4,000 |
| 2006/02/15 | 1,455 | 1,460 | 1,410 | 1,450 | 4,500 |
| 2006/02/14 | 1,419 | 1,420 | 1,380 | 1,419 | 9,500 |
| 2006/02/13 | 1,450 | 1,451 | 1,399 | 1,449 | 34,500 |
| 2006/02/10 | 1,551 | 1,551 | 1,446 | 1,460 | 17,000 |
| 2006/02/09 | 1,559 | 1,560 | 1,530 | 1,550 | 17,000 |
| 2006/02/08 | 1,551 | 1,552 | 1,530 | 1,550 | 10,500 |
| 2006/02/07 | 1,560 | 1,568 | 1,551 | 1,551 | 22,000 |
| 2006/02/06 | 1,570 | 1,571 | 1,558 | 1,560 | 13,500 |
| 2006/02/03 | 1,561 | 1,570 | 1,549 | 1,562 | 23,000 |
| 2006/02/02 | 1,540 | 1,565 | 1,540 | 1,561 | 44,500 |
| 2006/02/01 | 1,546 | 1,549 | 1,489 | 1,498 | 19,500 |
| 2006/01/31 | 1,560 | 1,561 | 1,548 | 1,548 | 15,000 |
| 2006/01/30 | 1,531 | 1,551 | 1,531 | 1,550 | 20,000 |
| 2006/01/27 | 1,499 | 1,505 | 1,495 | 1,498 | 16,500 |
| 2006/01/26 | 1,479 | 1,486 | 1,476 | 1,485 | 8,000 |
| 2006/01/25 | 1,469 | 1,476 | 1,451 | 1,459 | 9,000 |
| 2006/01/24 | 1,450 | 1,471 | 1,450 | 1,470 | 15,500 |
| 2006/01/23 | 1,515 | 1,516 | 1,479 | 1,480 | 28,000 |
| 2006/01/20 | 1,520 | 1,560 | 1,520 | 1,520 | 30,000 |
| 2006/01/19 | 1,399 | 1,520 | 1,378 | 1,518 | 61,500 |
| 2006/01/18 | 1,579 | 1,580 | 1,290 | 1,420 | 66,000 |
| 2006/01/17 | 1,605 | 1,609 | 1,589 | 1,590 | 37,500 |
| 2006/01/16 | 1,639 | 1,640 | 1,600 | 1,621 | 23,500 |
| 2006/01/13 | 1,614 | 1,641 | 1,600 | 1,627 | 23,000 |
| 2006/01/12 | 1,599 | 1,619 | 1,590 | 1,591 | 29,000 |
| 2006/01/11 | 1,669 | 1,680 | 1,550 | 1,580 | 57,500 |
| 2006/01/10 | 1,616 | 1,697 | 1,616 | 1,670 | 112,500 |
| 2006/01/06 | 1,610 | 1,655 | 1,564 | 1,580 | 125,500 |
| 2006/01/05 | 1,499 | 1,631 | 1,499 | 1,610 | 185,500 |
| 2006/01/04 | 1,453 | 1,501 | 1,453 | 1,481 | 56,500 |