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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,449 | 1,449 | 1,428 | 1,431 | 4,900 |
| 2022/12/29 | 1,415 | 1,450 | 1,415 | 1,449 | 3,600 |
| 2022/12/28 | 1,443 | 1,455 | 1,426 | 1,432 | 12,400 |
| 2022/12/27 | 1,419 | 1,437 | 1,405 | 1,437 | 13,700 |
| 2022/12/26 | 1,413 | 1,423 | 1,410 | 1,419 | 7,500 |
| 2022/12/23 | 1,450 | 1,450 | 1,400 | 1,413 | 20,800 |
| 2022/12/22 | 1,469 | 1,469 | 1,451 | 1,462 | 6,500 |
| 2022/12/21 | 1,479 | 1,480 | 1,458 | 1,471 | 20,400 |
| 2022/12/20 | 1,500 | 1,500 | 1,455 | 1,479 | 12,000 |
| 2022/12/19 | 1,515 | 1,515 | 1,502 | 1,502 | 1,900 |
| 2022/12/16 | 1,500 | 1,521 | 1,498 | 1,515 | 5,900 |
| 2022/12/15 | 1,506 | 1,511 | 1,500 | 1,500 | 6,200 |
| 2022/12/14 | 1,500 | 1,508 | 1,500 | 1,506 | 2,800 |
| 2022/12/13 | 1,511 | 1,511 | 1,500 | 1,502 | 5,100 |
| 2022/12/12 | 1,502 | 1,512 | 1,502 | 1,505 | 1,900 |
| 2022/12/09 | 1,511 | 1,520 | 1,496 | 1,514 | 9,200 |
| 2022/12/08 | 1,503 | 1,509 | 1,503 | 1,506 | 2,900 |
| 2022/12/07 | 1,513 | 1,518 | 1,507 | 1,508 | 5,900 |
| 2022/12/06 | 1,510 | 1,527 | 1,505 | 1,513 | 5,300 |
| 2022/12/05 | 1,538 | 1,538 | 1,522 | 1,523 | 3,600 |
| 2022/12/02 | 1,570 | 1,570 | 1,535 | 1,538 | 5,700 |
| 2022/12/01 | 1,605 | 1,605 | 1,563 | 1,570 | 7,300 |
| 2022/11/30 | 1,595 | 1,603 | 1,582 | 1,597 | 4,400 |
| 2022/11/29 | 1,561 | 1,605 | 1,561 | 1,605 | 7,800 |
| 2022/11/28 | 1,589 | 1,589 | 1,561 | 1,582 | 7,600 |
| 2022/11/25 | 1,528 | 1,589 | 1,528 | 1,567 | 13,400 |
| 2022/11/24 | 1,509 | 1,528 | 1,507 | 1,518 | 7,200 |
| 2022/11/22 | 1,501 | 1,515 | 1,498 | 1,509 | 5,900 |
| 2022/11/21 | 1,502 | 1,513 | 1,498 | 1,501 | 6,600 |
| 2022/11/18 | 1,520 | 1,523 | 1,502 | 1,502 | 5,800 |
| 2022/11/17 | 1,523 | 1,546 | 1,520 | 1,523 | 3,800 |
| 2022/11/16 | 1,533 | 1,533 | 1,521 | 1,523 | 4,500 |
| 2022/11/15 | 1,526 | 1,533 | 1,521 | 1,533 | 3,100 |
| 2022/11/14 | 1,536 | 1,565 | 1,510 | 1,526 | 11,400 |
| 2022/11/11 | 1,578 | 1,580 | 1,500 | 1,529 | 23,900 |
| 2022/11/10 | 1,566 | 1,576 | 1,550 | 1,558 | 5,300 |
| 2022/11/09 | 1,552 | 1,575 | 1,551 | 1,566 | 5,300 |
| 2022/11/08 | 1,554 | 1,565 | 1,550 | 1,552 | 5,100 |
| 2022/11/07 | 1,563 | 1,575 | 1,552 | 1,554 | 4,600 |
| 2022/11/04 | 1,546 | 1,570 | 1,546 | 1,547 | 4,500 |
| 2022/11/02 | 1,538 | 1,575 | 1,525 | 1,570 | 23,900 |
| 2022/11/01 | 1,520 | 1,541 | 1,516 | 1,541 | 4,000 |
| 2022/10/31 | 1,520 | 1,525 | 1,500 | 1,520 | 6,200 |
| 2022/10/28 | 1,540 | 1,541 | 1,515 | 1,517 | 10,500 |
| 2022/10/27 | 1,559 | 1,559 | 1,539 | 1,540 | 2,500 |
| 2022/10/26 | 1,535 | 1,569 | 1,534 | 1,547 | 4,400 |
| 2022/10/25 | 1,536 | 1,545 | 1,530 | 1,532 | 4,000 |
| 2022/10/24 | 1,560 | 1,560 | 1,514 | 1,529 | 11,100 |
| 2022/10/21 | 1,553 | 1,569 | 1,535 | 1,555 | 5,100 |
| 2022/10/20 | 1,557 | 1,557 | 1,540 | 1,554 | 5,500 |
| 2022/10/19 | 1,564 | 1,575 | 1,536 | 1,561 | 5,100 |
| 2022/10/18 | 1,555 | 1,594 | 1,530 | 1,564 | 6,400 |
| 2022/10/17 | 1,597 | 1,597 | 1,510 | 1,551 | 6,900 |
| 2022/10/14 | 1,621 | 1,623 | 1,591 | 1,606 | 17,300 |
| 2022/10/13 | 1,600 | 1,687 | 1,600 | 1,625 | 19,200 |
| 2022/10/12 | 1,575 | 1,624 | 1,545 | 1,599 | 17,200 |
| 2022/10/11 | 1,499 | 1,579 | 1,482 | 1,575 | 14,700 |
| 2022/10/07 | 1,470 | 1,518 | 1,453 | 1,518 | 12,900 |
| 2022/10/06 | 1,450 | 1,500 | 1,450 | 1,488 | 14,400 |
| 2022/10/05 | 1,471 | 1,485 | 1,443 | 1,453 | 14,200 |
| 2022/10/04 | 1,490 | 1,500 | 1,455 | 1,470 | 23,700 |
| 2022/10/03 | 1,455 | 1,485 | 1,455 | 1,460 | 2,800 |
| 2022/09/30 | 1,450 | 1,463 | 1,448 | 1,455 | 9,300 |
| 2022/09/29 | 1,558 | 1,558 | 1,460 | 1,460 | 8,900 |
| 2022/09/28 | 1,508 | 1,508 | 1,465 | 1,470 | 8,300 |
| 2022/09/27 | 1,528 | 1,528 | 1,485 | 1,508 | 19,200 |
| 2022/09/26 | 1,570 | 1,574 | 1,520 | 1,530 | 7,200 |
| 2022/09/22 | 1,581 | 1,597 | 1,574 | 1,574 | 5,600 |
| 2022/09/21 | 1,597 | 1,620 | 1,592 | 1,600 | 5,200 |
| 2022/09/20 | 1,615 | 1,615 | 1,588 | 1,597 | 9,900 |
| 2022/09/16 | 1,629 | 1,648 | 1,615 | 1,615 | 6,200 |
| 2022/09/15 | 1,685 | 1,685 | 1,646 | 1,651 | 7,200 |
| 2022/09/14 | 1,648 | 1,688 | 1,625 | 1,685 | 7,300 |
| 2022/09/13 | 1,690 | 1,690 | 1,658 | 1,688 | 7,500 |
| 2022/09/12 | 1,666 | 1,699 | 1,665 | 1,690 | 15,500 |
| 2022/09/09 | 1,607 | 1,665 | 1,607 | 1,665 | 9,000 |
| 2022/09/08 | 1,606 | 1,628 | 1,600 | 1,603 | 9,900 |
| 2022/09/07 | 1,594 | 1,616 | 1,594 | 1,614 | 1,600 |
| 2022/09/06 | 1,603 | 1,617 | 1,601 | 1,612 | 2,000 |
| 2022/09/05 | 1,610 | 1,610 | 1,578 | 1,590 | 6,100 |
| 2022/09/02 | 1,629 | 1,629 | 1,593 | 1,619 | 2,700 |
| 2022/09/01 | 1,611 | 1,627 | 1,591 | 1,592 | 3,300 |
| 2022/08/31 | 1,598 | 1,635 | 1,595 | 1,629 | 5,300 |
| 2022/08/30 | 1,569 | 1,603 | 1,569 | 1,595 | 4,600 |
| 2022/08/29 | 1,577 | 1,577 | 1,558 | 1,569 | 5,300 |
| 2022/08/26 | 1,596 | 1,598 | 1,583 | 1,583 | 5,900 |
| 2022/08/25 | 1,592 | 1,607 | 1,580 | 1,581 | 8,000 |
| 2022/08/24 | 1,600 | 1,613 | 1,590 | 1,592 | 5,600 |
| 2022/08/23 | 1,603 | 1,621 | 1,600 | 1,604 | 4,700 |
| 2022/08/22 | 1,606 | 1,614 | 1,592 | 1,606 | 7,600 |
| 2022/08/19 | 1,644 | 1,644 | 1,621 | 1,628 | 1,800 |
| 2022/08/18 | 1,634 | 1,643 | 1,622 | 1,633 | 2,700 |
| 2022/08/17 | 1,603 | 1,637 | 1,603 | 1,637 | 4,200 |
| 2022/08/16 | 1,615 | 1,640 | 1,606 | 1,606 | 9,100 |
| 2022/08/15 | 1,645 | 1,645 | 1,595 | 1,615 | 12,300 |
| 2022/08/12 | 1,597 | 1,678 | 1,551 | 1,649 | 30,800 |
| 2022/08/10 | 1,602 | 1,605 | 1,584 | 1,598 | 4,800 |
| 2022/08/09 | 1,613 | 1,621 | 1,591 | 1,604 | 9,000 |
| 2022/08/08 | 1,667 | 1,667 | 1,610 | 1,616 | 6,900 |
| 2022/08/05 | 1,610 | 1,660 | 1,610 | 1,611 | 6,700 |
| 2022/08/04 | 1,613 | 1,628 | 1,602 | 1,610 | 6,800 |
| 2022/08/03 | 1,641 | 1,642 | 1,620 | 1,620 | 6,300 |
| 2022/08/02 | 1,598 | 1,650 | 1,598 | 1,650 | 4,800 |
| 2022/08/01 | 1,595 | 1,612 | 1,590 | 1,612 | 2,600 |
| 2022/07/29 | 1,575 | 1,599 | 1,560 | 1,595 | 5,500 |
| 2022/07/28 | 1,587 | 1,592 | 1,576 | 1,576 | 2,000 |
| 2022/07/27 | 1,575 | 1,582 | 1,573 | 1,574 | 2,500 |
| 2022/07/26 | 1,590 | 1,590 | 1,575 | 1,585 | 2,900 |
| 2022/07/25 | 1,582 | 1,595 | 1,582 | 1,589 | 1,100 |
| 2022/07/22 | 1,575 | 1,600 | 1,570 | 1,579 | 3,600 |
| 2022/07/21 | 1,558 | 1,598 | 1,558 | 1,598 | 3,200 |
| 2022/07/20 | 1,564 | 1,575 | 1,558 | 1,558 | 3,300 |
| 2022/07/19 | 1,565 | 1,580 | 1,552 | 1,557 | 3,600 |
| 2022/07/15 | 1,583 | 1,593 | 1,563 | 1,565 | 4,200 |
| 2022/07/14 | 1,583 | 1,600 | 1,580 | 1,586 | 2,600 |
| 2022/07/13 | 1,569 | 1,604 | 1,569 | 1,602 | 2,400 |
| 2022/07/12 | 1,596 | 1,615 | 1,560 | 1,566 | 4,700 |
| 2022/07/11 | 1,625 | 1,633 | 1,580 | 1,613 | 13,800 |
| 2022/07/08 | 1,585 | 1,599 | 1,555 | 1,584 | 3,400 |
| 2022/07/07 | 1,592 | 1,620 | 1,571 | 1,571 | 3,400 |
| 2022/07/06 | 1,615 | 1,618 | 1,592 | 1,592 | 1,700 |
| 2022/07/05 | 1,598 | 1,613 | 1,594 | 1,613 | 2,300 |
| 2022/07/04 | 1,591 | 1,650 | 1,580 | 1,608 | 5,900 |
| 2022/07/01 | 1,588 | 1,655 | 1,551 | 1,582 | 11,500 |
| 2022/06/30 | 1,691 | 1,694 | 1,581 | 1,601 | 23,100 |
| 2022/06/29 | 1,711 | 1,752 | 1,672 | 1,690 | 7,100 |
| 2022/06/28 | 1,775 | 1,789 | 1,738 | 1,738 | 13,700 |
| 2022/06/27 | 1,667 | 1,800 | 1,666 | 1,775 | 25,800 |
| 2022/06/24 | 1,640 | 1,650 | 1,610 | 1,627 | 4,900 |
| 2022/06/23 | 1,600 | 1,640 | 1,600 | 1,640 | 3,800 |
| 2022/06/22 | 1,587 | 1,616 | 1,574 | 1,613 | 8,800 |
| 2022/06/21 | 1,516 | 1,575 | 1,508 | 1,569 | 5,700 |
| 2022/06/20 | 1,556 | 1,556 | 1,491 | 1,500 | 17,800 |
| 2022/06/17 | 1,558 | 1,583 | 1,552 | 1,561 | 9,700 |
| 2022/06/16 | 1,589 | 1,604 | 1,578 | 1,593 | 9,400 |
| 2022/06/15 | 1,623 | 1,623 | 1,580 | 1,589 | 15,500 |
| 2022/06/14 | 1,615 | 1,626 | 1,593 | 1,623 | 9,600 |
| 2022/06/13 | 1,656 | 1,662 | 1,613 | 1,627 | 15,700 |
| 2022/06/10 | 1,699 | 1,699 | 1,660 | 1,674 | 15,100 |
| 2022/06/09 | 1,689 | 1,714 | 1,680 | 1,700 | 8,100 |
| 2022/06/08 | 1,672 | 1,720 | 1,672 | 1,689 | 10,800 |
| 2022/06/07 | 1,658 | 1,694 | 1,655 | 1,672 | 9,800 |
| 2022/06/06 | 1,668 | 1,678 | 1,631 | 1,666 | 6,500 |
| 2022/06/03 | 1,680 | 1,697 | 1,661 | 1,662 | 8,300 |
| 2022/06/02 | 1,698 | 1,710 | 1,677 | 1,677 | 4,900 |
| 2022/06/01 | 1,702 | 1,730 | 1,702 | 1,720 | 5,000 |
| 2022/05/31 | 1,712 | 1,720 | 1,694 | 1,720 | 2,100 |
| 2022/05/30 | 1,665 | 1,720 | 1,665 | 1,712 | 11,800 |
| 2022/05/27 | 1,607 | 1,648 | 1,598 | 1,648 | 6,000 |
| 2022/05/26 | 1,630 | 1,632 | 1,592 | 1,592 | 17,900 |
| 2022/05/25 | 1,640 | 1,640 | 1,580 | 1,603 | 15,400 |
| 2022/05/24 | 1,676 | 1,680 | 1,606 | 1,640 | 33,700 |
| 2022/05/23 | 1,720 | 1,736 | 1,665 | 1,681 | 26,000 |
| 2022/05/20 | 1,747 | 1,778 | 1,737 | 1,737 | 6,200 |
| 2022/05/19 | 1,755 | 1,761 | 1,755 | 1,761 | 2,100 |
| 2022/05/18 | 1,750 | 1,762 | 1,740 | 1,762 | 4,300 |
| 2022/05/17 | 1,710 | 1,746 | 1,710 | 1,744 | 3,300 |
| 2022/05/16 | 1,769 | 1,798 | 1,735 | 1,738 | 4,100 |
| 2022/05/13 | 1,729 | 1,797 | 1,729 | 1,768 | 5,700 |
| 2022/05/12 | 1,763 | 1,783 | 1,750 | 1,750 | 3,900 |
| 2022/05/11 | 1,758 | 1,799 | 1,758 | 1,763 | 7,100 |
| 2022/05/10 | 1,761 | 1,805 | 1,740 | 1,798 | 4,300 |
| 2022/05/09 | 1,761 | 1,817 | 1,761 | 1,766 | 3,800 |
| 2022/05/06 | 1,773 | 1,797 | 1,768 | 1,789 | 1,400 |
| 2022/05/02 | 1,764 | 1,829 | 1,764 | 1,773 | 7,900 |
| 2022/04/28 | 1,809 | 1,837 | 1,790 | 1,798 | 5,400 |
| 2022/04/27 | 1,800 | 1,820 | 1,787 | 1,795 | 1,000 |
| 2022/04/26 | 1,822 | 1,826 | 1,802 | 1,802 | 800 |
| 2022/04/25 | 1,783 | 1,800 | 1,767 | 1,782 | 3,000 |
| 2022/04/22 | 1,830 | 1,844 | 1,783 | 1,783 | 11,500 |
| 2022/04/21 | 1,801 | 1,880 | 1,801 | 1,880 | 6,700 |
| 2022/04/20 | 1,821 | 1,821 | 1,790 | 1,813 | 3,800 |
| 2022/04/19 | 1,801 | 1,820 | 1,791 | 1,795 | 3,800 |
| 2022/04/18 | 1,819 | 1,819 | 1,779 | 1,811 | 2,800 |
| 2022/04/15 | 1,819 | 1,819 | 1,798 | 1,813 | 2,600 |
| 2022/04/14 | 1,837 | 1,842 | 1,813 | 1,815 | 4,200 |
| 2022/04/13 | 1,775 | 1,843 | 1,775 | 1,843 | 4,500 |
| 2022/04/12 | 1,780 | 1,833 | 1,780 | 1,781 | 2,300 |
| 2022/04/11 | 1,856 | 1,856 | 1,761 | 1,767 | 20,300 |
| 2022/04/08 | 1,871 | 1,892 | 1,851 | 1,866 | 2,200 |
| 2022/04/07 | 1,884 | 1,884 | 1,842 | 1,854 | 12,200 |
| 2022/04/06 | 1,940 | 1,940 | 1,865 | 1,924 | 5,600 |
| 2022/04/05 | 1,958 | 1,978 | 1,887 | 1,914 | 26,100 |
| 2022/04/04 | 1,956 | 1,975 | 1,920 | 1,925 | 12,500 |
| 2022/04/01 | 2,007 | 2,069 | 1,947 | 1,970 | 24,100 |
| 2022/03/31 | 1,970 | 2,008 | 1,969 | 2,007 | 9,600 |
| 2022/03/30 | 1,947 | 2,020 | 1,946 | 1,981 | 18,400 |
| 2022/03/29 | 1,956 | 1,968 | 1,907 | 1,907 | 10,700 |
| 2022/03/28 | 1,980 | 1,981 | 1,943 | 1,968 | 8,600 |
| 2022/03/25 | 1,957 | 1,979 | 1,923 | 1,975 | 11,800 |
| 2022/03/24 | 1,921 | 1,973 | 1,892 | 1,945 | 6,900 |
| 2022/03/23 | 1,872 | 1,975 | 1,863 | 1,961 | 21,800 |
| 2022/03/22 | 1,918 | 1,950 | 1,846 | 1,872 | 18,100 |
| 2022/03/18 | 1,857 | 1,917 | 1,857 | 1,892 | 13,200 |
| 2022/03/17 | 1,812 | 1,890 | 1,801 | 1,883 | 20,300 |
| 2022/03/16 | 1,754 | 1,797 | 1,705 | 1,732 | 20,900 |
| 2022/03/15 | 1,720 | 1,767 | 1,704 | 1,723 | 7,000 |
| 2022/03/14 | 1,754 | 1,783 | 1,733 | 1,733 | 9,800 |
| 2022/03/11 | 1,711 | 1,772 | 1,711 | 1,754 | 13,600 |
| 2022/03/10 | 1,751 | 1,790 | 1,715 | 1,790 | 21,200 |
| 2022/03/09 | 1,760 | 1,760 | 1,657 | 1,665 | 40,600 |
| 2022/03/08 | 1,752 | 1,797 | 1,730 | 1,741 | 16,400 |
| 2022/03/07 | 1,880 | 1,880 | 1,760 | 1,768 | 22,000 |
| 2022/03/04 | 1,939 | 1,939 | 1,866 | 1,881 | 14,900 |
| 2022/03/03 | 1,950 | 1,987 | 1,922 | 1,938 | 5,500 |
| 2022/03/02 | 1,946 | 1,963 | 1,898 | 1,915 | 12,400 |
| 2022/03/01 | 1,968 | 2,014 | 1,931 | 1,986 | 13,800 |
| 2022/02/28 | 1,832 | 1,959 | 1,832 | 1,931 | 20,500 |
| 2022/02/25 | 1,780 | 1,893 | 1,780 | 1,792 | 22,400 |
| 2022/02/24 | 1,829 | 1,835 | 1,750 | 1,776 | 27,200 |
| 2022/02/22 | 1,871 | 1,887 | 1,826 | 1,857 | 16,300 |
| 2022/02/21 | 1,945 | 1,945 | 1,860 | 1,906 | 19,500 |
| 2022/02/18 | 1,938 | 1,973 | 1,911 | 1,947 | 17,300 |
| 2022/02/17 | 1,992 | 2,021 | 1,975 | 1,981 | 19,900 |
| 2022/02/16 | 2,030 | 2,057 | 1,985 | 1,991 | 28,300 |
| 2022/02/15 | 2,090 | 2,119 | 1,982 | 2,007 | 43,500 |
| 2022/02/14 | 2,275 | 2,275 | 2,086 | 2,117 | 51,300 |
| 2022/02/10 | 2,288 | 2,326 | 2,250 | 2,275 | 9,000 |
| 2022/02/09 | 2,194 | 2,274 | 2,194 | 2,273 | 7,400 |
| 2022/02/08 | 2,227 | 2,249 | 2,172 | 2,194 | 11,100 |
| 2022/02/07 | 2,250 | 2,264 | 2,190 | 2,227 | 10,800 |
| 2022/02/04 | 2,258 | 2,283 | 2,200 | 2,280 | 11,900 |
| 2022/02/03 | 2,365 | 2,365 | 2,253 | 2,260 | 16,300 |
| 2022/02/02 | 2,387 | 2,387 | 2,311 | 2,367 | 10,000 |
| 2022/02/01 | 2,370 | 2,395 | 2,295 | 2,337 | 21,000 |
| 2022/01/31 | 2,222 | 2,323 | 2,211 | 2,309 | 21,200 |
| 2022/01/28 | 2,166 | 2,236 | 2,151 | 2,210 | 23,100 |
| 2022/01/27 | 2,349 | 2,349 | 2,155 | 2,175 | 26,800 |
| 2022/01/26 | 2,300 | 2,329 | 2,250 | 2,321 | 17,300 |
| 2022/01/25 | 2,470 | 2,470 | 2,271 | 2,300 | 28,600 |
| 2022/01/24 | 2,404 | 2,465 | 2,350 | 2,457 | 28,300 |
| 2022/01/21 | 2,530 | 2,530 | 2,424 | 2,450 | 22,000 |
| 2022/01/20 | 2,466 | 2,590 | 2,442 | 2,552 | 20,100 |
| 2022/01/19 | 2,571 | 2,579 | 2,484 | 2,520 | 29,000 |
| 2022/01/18 | 2,584 | 2,699 | 2,576 | 2,649 | 25,000 |
| 2022/01/17 | 2,669 | 2,680 | 2,562 | 2,579 | 26,100 |
| 2022/01/14 | 2,700 | 2,710 | 2,620 | 2,691 | 21,800 |
| 2022/01/13 | 2,760 | 2,789 | 2,710 | 2,738 | 8,700 |
| 2022/01/12 | 2,740 | 2,805 | 2,740 | 2,756 | 20,600 |
| 2022/01/11 | 2,810 | 2,820 | 2,690 | 2,690 | 36,200 |
| 2022/01/07 | 2,884 | 2,950 | 2,725 | 2,846 | 55,500 |
| 2022/01/06 | 2,826 | 2,903 | 2,780 | 2,842 | 64,300 |
| 2022/01/05 | 2,950 | 3,070 | 2,866 | 2,943 | 66,400 |
| 2022/01/04 | 2,950 | 3,170 | 2,886 | 2,968 | 190,900 |