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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,115 | 3,170 | 3,115 | 3,125 | 14,300 |
| 2017/12/28 | 3,200 | 3,205 | 3,100 | 3,115 | 27,000 |
| 2017/12/27 | 3,050 | 3,200 | 3,050 | 3,200 | 47,500 |
| 2017/12/26 | 3,100 | 3,120 | 3,035 | 3,035 | 64,400 |
| 2017/12/25 | 3,170 | 3,175 | 3,105 | 3,110 | 46,600 |
| 2017/12/22 | 3,165 | 3,190 | 3,120 | 3,170 | 36,200 |
| 2017/12/21 | 3,100 | 3,170 | 3,060 | 3,155 | 45,200 |
| 2017/12/20 | 3,160 | 3,195 | 3,100 | 3,125 | 49,700 |
| 2017/12/19 | 3,240 | 3,245 | 3,150 | 3,150 | 41,100 |
| 2017/12/18 | 3,200 | 3,240 | 3,165 | 3,195 | 51,600 |
| 2017/12/15 | 3,170 | 3,235 | 3,150 | 3,160 | 52,100 |
| 2017/12/14 | 3,230 | 3,315 | 3,215 | 3,240 | 37,400 |
| 2017/12/13 | 3,330 | 3,350 | 3,235 | 3,250 | 49,800 |
| 2017/12/12 | 3,435 | 3,475 | 3,330 | 3,350 | 52,700 |
| 2017/12/11 | 3,375 | 3,425 | 3,305 | 3,405 | 36,700 |
| 2017/12/08 | 3,425 | 3,460 | 3,295 | 3,355 | 44,800 |
| 2017/12/07 | 3,350 | 3,425 | 3,320 | 3,395 | 40,500 |
| 2017/12/06 | 3,300 | 3,460 | 3,230 | 3,280 | 67,400 |
| 2017/12/05 | 3,225 | 3,360 | 3,100 | 3,345 | 73,900 |
| 2017/12/04 | 3,425 | 3,445 | 3,250 | 3,255 | 72,500 |
| 2017/12/01 | 3,455 | 3,510 | 3,425 | 3,425 | 40,100 |
| 2017/11/30 | 3,560 | 3,560 | 3,395 | 3,455 | 74,500 |
| 2017/11/29 | 3,530 | 3,605 | 3,465 | 3,530 | 82,100 |
| 2017/11/28 | 3,615 | 3,655 | 3,425 | 3,490 | 122,300 |
| 2017/11/27 | 3,500 | 3,620 | 3,465 | 3,580 | 159,400 |
| 2017/11/24 | 3,400 | 3,500 | 3,375 | 3,500 | 72,000 |
| 2017/11/22 | 3,495 | 3,500 | 3,385 | 3,410 | 93,900 |
| 2017/11/21 | 3,345 | 3,450 | 3,265 | 3,440 | 120,200 |
| 2017/11/20 | 3,225 | 3,320 | 3,200 | 3,240 | 68,600 |
| 2017/11/17 | 3,230 | 3,245 | 3,130 | 3,190 | 50,700 |
| 2017/11/16 | 3,015 | 3,190 | 3,015 | 3,190 | 64,300 |
| 2017/11/15 | 3,110 | 3,130 | 2,955 | 3,055 | 112,700 |
| 2017/11/14 | 3,160 | 3,325 | 3,130 | 3,150 | 162,100 |
| 2017/11/13 | 3,115 | 3,715 | 3,050 | 3,365 | 620,800 |
| 2017/11/10 | 3,085 | 3,095 | 3,035 | 3,060 | 26,400 |
| 2017/11/09 | 3,030 | 3,175 | 3,010 | 3,090 | 73,500 |
| 2017/11/08 | 3,030 | 3,055 | 2,972 | 3,020 | 47,800 |
| 2017/11/07 | 3,045 | 3,100 | 3,000 | 3,050 | 37,600 |
| 2017/11/06 | 3,030 | 3,080 | 2,950 | 3,045 | 112,400 |
| 2017/11/02 | 3,215 | 3,215 | 3,100 | 3,120 | 65,700 |
| 2017/11/01 | 3,225 | 3,275 | 3,150 | 3,160 | 55,500 |
| 2017/10/31 | 3,315 | 3,325 | 3,205 | 3,245 | 45,000 |
| 2017/10/30 | 3,310 | 3,380 | 3,290 | 3,315 | 38,200 |
| 2017/10/27 | 3,305 | 3,340 | 3,270 | 3,305 | 35,600 |
| 2017/10/26 | 3,275 | 3,440 | 3,255 | 3,295 | 61,500 |
| 2017/10/25 | 3,400 | 3,400 | 3,285 | 3,285 | 56,700 |
| 2017/10/24 | 3,150 | 3,340 | 3,150 | 3,280 | 61,400 |
| 2017/10/23 | 3,175 | 3,215 | 3,100 | 3,175 | 40,700 |
| 2017/10/20 | 3,250 | 3,250 | 3,125 | 3,145 | 78,300 |
| 2017/10/19 | 3,445 | 3,550 | 3,295 | 3,295 | 130,100 |
| 2017/10/18 | 3,290 | 3,415 | 3,215 | 3,385 | 106,000 |
| 2017/10/17 | 3,045 | 3,320 | 3,040 | 3,290 | 108,900 |
| 2017/10/16 | 3,130 | 3,175 | 3,040 | 3,085 | 114,300 |
| 2017/10/13 | 3,365 | 3,365 | 3,205 | 3,220 | 71,200 |
| 2017/10/12 | 3,320 | 3,420 | 3,310 | 3,315 | 70,700 |
| 2017/10/11 | 3,375 | 3,435 | 3,300 | 3,310 | 82,700 |
| 2017/10/10 | 3,360 | 3,475 | 3,300 | 3,445 | 188,600 |
| 2017/10/06 | 3,105 | 3,605 | 3,090 | 3,365 | 430,100 |
| 2017/10/05 | 3,395 | 3,490 | 3,075 | 3,135 | 388,400 |
| 2017/10/04 | 3,645 | 3,645 | 3,340 | 3,340 | 309,100 |
| 2017/10/03 | 3,720 | 3,725 | 3,590 | 3,650 | 138,100 |
| 2017/10/02 | 3,765 | 3,805 | 3,555 | 3,700 | 181,400 |
| 2017/09/29 | 3,800 | 3,810 | 3,700 | 3,780 | 115,500 |
| 2017/09/28 | 3,800 | 3,840 | 3,715 | 3,780 | 167,100 |
| 2017/09/27 | 3,710 | 3,865 | 3,675 | 3,820 | 173,600 |
| 2017/09/26 | 3,670 | 3,840 | 3,625 | 3,700 | 161,100 |
| 2017/09/25 | 3,515 | 3,780 | 3,510 | 3,735 | 251,400 |
| 2017/09/22 | 3,630 | 3,710 | 3,420 | 3,510 | 270,200 |
| 2017/09/21 | 3,750 | 3,950 | 3,580 | 3,725 | 270,000 |
| 2017/09/20 | 3,800 | 3,890 | 3,710 | 3,770 | 257,200 |
| 2017/09/19 | 4,320 | 4,400 | 3,980 | 3,995 | 321,800 |
| 2017/09/15 | 4,200 | 4,450 | 4,025 | 4,170 | 403,200 |
| 2017/09/14 | 3,770 | 4,410 | 3,690 | 4,250 | 669,000 |
| 2017/09/13 | 3,670 | 4,130 | 3,565 | 3,905 | 602,400 |
| 2017/09/12 | 3,500 | 3,575 | 3,330 | 3,460 | 309,400 |
| 2017/09/11 | 3,300 | 3,455 | 3,190 | 3,365 | 343,100 |
| 2017/09/08 | 3,050 | 3,160 | 2,990 | 3,065 | 211,000 |
| 2017/09/07 | 2,939 | 3,200 | 2,900 | 3,095 | 492,500 |
| 2017/09/06 | 2,750 | 2,920 | 2,734 | 2,820 | 170,100 |
| 2017/09/05 | 2,833 | 3,140 | 2,761 | 2,884 | 446,900 |
| 2017/09/04 | 2,755 | 2,860 | 2,708 | 2,823 | 108,900 |
| 2017/09/01 | 2,751 | 2,885 | 2,702 | 2,768 | 136,600 |
| 2017/08/31 | 2,675 | 2,868 | 2,670 | 2,753 | 191,800 |
| 2017/08/30 | 2,866 | 2,929 | 2,685 | 2,703 | 201,500 |
| 2017/08/29 | 2,880 | 2,940 | 2,820 | 2,906 | 159,400 |
| 2017/08/28 | 2,800 | 3,010 | 2,765 | 2,978 | 230,900 |
| 2017/08/25 | 3,000 | 3,070 | 2,811 | 2,877 | 288,800 |
| 2017/08/24 | 2,733 | 3,100 | 2,656 | 3,090 | 871,400 |
| 2017/08/23 | 3,495 | 3,495 | 2,800 | 2,860 | 651,300 |
| 2017/08/22 | 3,555 | 3,650 | 3,185 | 3,325 | 1,201,000 |
| 2017/08/21 | 2,900 | 3,135 | 2,744 | 3,135 | 1,340,800 |
| 2017/08/18 | 2,610 | 2,848 | 2,505 | 2,631 | 1,065,200 |
| 2017/08/17 | 2,232 | 2,678 | 2,230 | 2,578 | 676,100 |
| 2017/08/16 | 2,200 | 2,288 | 2,075 | 2,182 | 326,300 |
| 2017/08/15 | 2,090 | 2,288 | 2,053 | 2,179 | 770,100 |
| 2017/08/14 | 1,761 | 2,042 | 1,660 | 1,965 | 783,000 |
| 2017/08/10 | 1,451 | 1,881 | 1,400 | 1,642 | 762,800 |
| 2017/08/09 | 1,508 | 1,522 | 1,431 | 1,521 | 75,000 |
| 2017/08/08 | 1,490 | 1,548 | 1,450 | 1,490 | 109,500 |
| 2017/08/07 | 1,400 | 1,497 | 1,400 | 1,490 | 112,500 |
| 2017/08/04 | 1,298 | 1,428 | 1,298 | 1,399 | 81,500 |
| 2017/08/03 | 1,264 | 1,303 | 1,264 | 1,298 | 14,600 |
| 2017/08/02 | 1,262 | 1,300 | 1,242 | 1,268 | 43,900 |
| 2017/08/01 | 1,410 | 1,410 | 1,262 | 1,262 | 89,500 |
| 2017/07/31 | 1,339 | 1,466 | 1,328 | 1,396 | 129,300 |
| 2017/07/28 | 1,350 | 1,359 | 1,305 | 1,344 | 112,300 |
| 2017/07/27 | 1,224 | 1,345 | 1,224 | 1,328 | 142,500 |
| 2017/07/26 | 1,203 | 1,227 | 1,199 | 1,208 | 19,300 |
| 2017/07/25 | 1,245 | 1,247 | 1,201 | 1,218 | 47,400 |
| 2017/07/24 | 1,180 | 1,272 | 1,180 | 1,249 | 86,100 |
| 2017/07/21 | 1,170 | 1,170 | 1,126 | 1,160 | 34,800 |
| 2017/07/20 | 1,096 | 1,165 | 1,079 | 1,148 | 56,500 |
| 2017/07/19 | 1,019 | 1,111 | 1,019 | 1,076 | 86,900 |
| 2017/07/18 | 1,015 | 1,024 | 1,007 | 1,015 | 3,000 |
| 2017/07/14 | 1,023 | 1,023 | 1,000 | 1,014 | 8,300 |
| 2017/07/13 | 1,047 | 1,047 | 986 | 1,018 | 15,300 |
| 2017/07/12 | 1,047 | 1,047 | 1,035 | 1,035 | 800 |
| 2017/07/11 | 1,041 | 1,050 | 1,022 | 1,047 | 15,800 |
| 2017/07/10 | 1,034 | 1,040 | 1,022 | 1,022 | 7,100 |
| 2017/07/07 | 991 | 1,020 | 991 | 1,010 | 6,700 |
| 2017/07/06 | 997 | 997 | 993 | 994 | 12,700 |
| 2017/07/05 | 990 | 993 | 983 | 990 | 1,900 |
| 2017/07/04 | 1,000 | 1,002 | 985 | 990 | 11,000 |
| 2017/07/03 | 994 | 1,019 | 994 | 1,006 | 5,400 |
| 2017/06/30 | 1,015 | 1,015 | 984 | 1,009 | 9,300 |
| 2017/06/29 | 1,017 | 1,017 | 980 | 1,012 | 15,300 |
| 2017/06/28 | 1,025 | 1,034 | 1,000 | 1,015 | 5,300 |
| 2017/06/27 | 1,045 | 1,045 | 1,021 | 1,021 | 15,100 |
| 2017/06/26 | 1,057 | 1,057 | 1,041 | 1,045 | 2,200 |
| 2017/06/23 | 1,063 | 1,063 | 1,041 | 1,055 | 15,300 |
| 2017/06/22 | 1,046 | 1,071 | 1,036 | 1,065 | 17,900 |
| 2017/06/21 | 1,056 | 1,057 | 1,028 | 1,041 | 7,700 |
| 2017/06/20 | 1,070 | 1,070 | 1,056 | 1,056 | 13,700 |
| 2017/06/19 | 1,053 | 1,077 | 1,053 | 1,069 | 9,600 |
| 2017/06/16 | 1,052 | 1,053 | 1,047 | 1,049 | 13,400 |
| 2017/06/15 | 1,062 | 1,069 | 1,040 | 1,051 | 9,200 |
| 2017/06/14 | 1,044 | 1,067 | 1,044 | 1,056 | 5,500 |
| 2017/06/13 | 1,074 | 1,074 | 1,040 | 1,051 | 5,800 |
| 2017/06/12 | 1,075 | 1,078 | 1,065 | 1,074 | 12,600 |
| 2017/06/09 | 1,033 | 1,070 | 1,026 | 1,063 | 11,100 |
| 2017/06/08 | 1,034 | 1,039 | 1,020 | 1,033 | 6,700 |
| 2017/06/07 | 1,013 | 1,020 | 999 | 1,015 | 11,600 |
| 2017/06/06 | 1,044 | 1,044 | 1,011 | 1,011 | 10,100 |
| 2017/06/05 | 1,049 | 1,049 | 1,035 | 1,036 | 7,300 |
| 2017/06/02 | 1,051 | 1,051 | 1,011 | 1,020 | 11,300 |
| 2017/06/01 | 1,054 | 1,054 | 1,028 | 1,034 | 31,600 |
| 2017/05/31 | 1,065 | 1,077 | 1,042 | 1,072 | 29,600 |
| 2017/05/30 | 1,003 | 1,070 | 1,003 | 1,070 | 46,800 |
| 2017/05/29 | 984 | 995 | 981 | 991 | 6,900 |
| 2017/05/26 | 968 | 990 | 957 | 969 | 7,800 |
| 2017/05/25 | 976 | 993 | 955 | 967 | 15,600 |
| 2017/05/24 | 966 | 993 | 948 | 974 | 34,700 |
| 2017/05/23 | 983 | 985 | 976 | 978 | 7,100 |
| 2017/05/22 | 990 | 990 | 978 | 983 | 7,200 |
| 2017/05/19 | 978 | 988 | 963 | 987 | 14,200 |
| 2017/05/18 | 973 | 975 | 950 | 974 | 15,000 |
| 2017/05/17 | 947 | 990 | 945 | 975 | 16,900 |
| 2017/05/16 | 956 | 980 | 950 | 976 | 16,600 |
| 2017/05/15 | 908 | 979 | 907 | 956 | 34,900 |
| 2017/05/12 | 1,025 | 1,037 | 882 | 907 | 63,800 |
| 2017/05/11 | 999 | 1,030 | 989 | 1,023 | 32,600 |
| 2017/05/10 | 970 | 983 | 970 | 979 | 12,300 |
| 2017/05/09 | 966 | 976 | 966 | 969 | 9,300 |
| 2017/05/08 | 950 | 974 | 943 | 966 | 20,100 |
| 2017/05/02 | 949 | 949 | 934 | 934 | 11,700 |
| 2017/05/01 | 950 | 973 | 941 | 946 | 33,200 |
| 2017/04/28 | 918 | 918 | 909 | 918 | 4,000 |
| 2017/04/27 | 920 | 928 | 912 | 920 | 7,700 |
| 2017/04/26 | 894 | 912 | 894 | 912 | 8,400 |
| 2017/04/25 | 876 | 894 | 876 | 894 | 5,300 |
| 2017/04/24 | 864 | 877 | 864 | 876 | 1,700 |
| 2017/04/21 | 866 | 866 | 861 | 864 | 3,800 |
| 2017/04/20 | 863 | 872 | 863 | 871 | 1,400 |
| 2017/04/19 | 844 | 866 | 844 | 863 | 1,700 |
| 2017/04/18 | 838 | 853 | 838 | 852 | 3,800 |
| 2017/04/17 | 838 | 839 | 835 | 837 | 4,200 |
| 2017/04/14 | 837 | 850 | 837 | 845 | 9,600 |
| 2017/04/13 | 816 | 849 | 816 | 849 | 9,600 |
| 2017/04/12 | 847 | 862 | 840 | 861 | 6,300 |
| 2017/04/11 | 868 | 868 | 848 | 862 | 8,300 |
| 2017/04/10 | 879 | 879 | 869 | 869 | 2,700 |
| 2017/04/07 | 875 | 888 | 863 | 869 | 8,100 |
| 2017/04/06 | 880 | 880 | 856 | 875 | 13,900 |
| 2017/04/05 | 876 | 899 | 875 | 889 | 14,000 |
| 2017/04/04 | 898 | 898 | 856 | 876 | 15,500 |
| 2017/04/03 | 914 | 925 | 894 | 894 | 17,300 |
| 2017/03/31 | 925 | 925 | 914 | 914 | 7,200 |
| 2017/03/30 | 930 | 930 | 923 | 924 | 4,300 |
| 2017/03/29 | 926 | 936 | 926 | 934 | 4,200 |
| 2017/03/28 | 929 | 929 | 924 | 926 | 1,700 |
| 2017/03/27 | 924 | 935 | 920 | 920 | 7,800 |
| 2017/03/24 | 920 | 933 | 920 | 924 | 3,800 |
| 2017/03/23 | 920 | 925 | 917 | 917 | 6,700 |
| 2017/03/22 | 923 | 943 | 923 | 925 | 8,900 |
| 2017/03/21 | 952 | 953 | 944 | 951 | 7,000 |
| 2017/03/17 | 930 | 952 | 930 | 952 | 6,400 |
| 2017/03/16 | 918 | 946 | 918 | 937 | 6,100 |
| 2017/03/15 | 930 | 931 | 924 | 924 | 3,700 |
| 2017/03/14 | 950 | 950 | 931 | 939 | 8,100 |
| 2017/03/13 | 948 | 969 | 946 | 950 | 15,300 |
| 2017/03/10 | 917 | 942 | 912 | 942 | 22,300 |
| 2017/03/09 | 906 | 925 | 906 | 917 | 7,100 |
| 2017/03/08 | 925 | 925 | 910 | 910 | 5,100 |
| 2017/03/07 | 906 | 925 | 906 | 914 | 10,900 |
| 2017/03/06 | 910 | 920 | 906 | 911 | 9,200 |
| 2017/03/03 | 905 | 909 | 901 | 908 | 7,400 |
| 2017/03/02 | 905 | 908 | 902 | 905 | 10,700 |
| 2017/03/01 | 906 | 909 | 893 | 900 | 13,800 |
| 2017/02/28 | 901 | 906 | 901 | 906 | 4,800 |
| 2017/02/27 | 915 | 915 | 900 | 901 | 8,800 |
| 2017/02/24 | 918 | 930 | 900 | 915 | 8,900 |
| 2017/02/23 | 896 | 927 | 896 | 918 | 22,500 |
| 2017/02/22 | 890 | 897 | 879 | 896 | 11,300 |
| 2017/02/21 | 876 | 896 | 875 | 875 | 35,000 |
| 2017/02/20 | 899 | 900 | 868 | 875 | 58,600 |
| 2017/02/17 | 912 | 934 | 888 | 898 | 50,500 |
| 2017/02/16 | 932 | 948 | 916 | 916 | 36,800 |
| 2017/02/15 | 950 | 959 | 931 | 936 | 64,300 |
| 2017/02/14 | 1,078 | 1,093 | 925 | 965 | 147,700 |
| 2017/02/13 | 1,072 | 1,076 | 1,057 | 1,073 | 13,100 |
| 2017/02/10 | 1,068 | 1,075 | 1,060 | 1,072 | 9,500 |
| 2017/02/09 | 1,072 | 1,072 | 1,058 | 1,068 | 9,500 |
| 2017/02/08 | 1,061 | 1,066 | 1,054 | 1,065 | 4,200 |
| 2017/02/07 | 1,056 | 1,069 | 1,041 | 1,047 | 13,600 |
| 2017/02/06 | 1,036 | 1,059 | 1,036 | 1,052 | 5,000 |
| 2017/02/03 | 1,050 | 1,059 | 1,034 | 1,035 | 2,800 |
| 2017/02/02 | 1,070 | 1,070 | 1,042 | 1,050 | 5,800 |
| 2017/02/01 | 1,052 | 1,067 | 1,010 | 1,058 | 16,100 |
| 2017/01/31 | 1,068 | 1,084 | 1,051 | 1,069 | 11,500 |
| 2017/01/30 | 1,082 | 1,082 | 1,052 | 1,078 | 10,900 |
| 2017/01/27 | 1,078 | 1,092 | 1,061 | 1,082 | 15,500 |
| 2017/01/26 | 1,052 | 1,087 | 1,052 | 1,074 | 10,800 |
| 2017/01/25 | 1,023 | 1,054 | 1,023 | 1,049 | 7,800 |
| 2017/01/24 | 1,020 | 1,029 | 1,020 | 1,023 | 3,000 |
| 2017/01/23 | 1,035 | 1,039 | 1,020 | 1,033 | 3,700 |
| 2017/01/20 | 1,044 | 1,048 | 1,022 | 1,028 | 4,900 |
| 2017/01/19 | 1,022 | 1,035 | 1,022 | 1,030 | 1,900 |
| 2017/01/18 | 1,010 | 1,023 | 1,010 | 1,018 | 2,900 |
| 2017/01/17 | 1,030 | 1,030 | 1,013 | 1,013 | 4,300 |
| 2017/01/16 | 1,060 | 1,060 | 1,025 | 1,026 | 8,500 |
| 2017/01/13 | 1,052 | 1,052 | 1,042 | 1,050 | 10,300 |
| 2017/01/12 | 1,078 | 1,110 | 1,065 | 1,071 | 35,100 |
| 2017/01/11 | 1,039 | 1,068 | 1,039 | 1,067 | 8,200 |
| 2017/01/10 | 1,034 | 1,055 | 1,025 | 1,038 | 14,400 |
| 2017/01/06 | 1,046 | 1,048 | 1,031 | 1,035 | 9,700 |
| 2017/01/05 | 1,024 | 1,033 | 1,020 | 1,029 | 9,200 |
| 2017/01/04 | 1,001 | 1,031 | 1,001 | 1,015 | 13,200 |