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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,678 | 1,688 | 1,665 | 1,665 | 6,000 |
| 2024/12/27 | 1,661 | 1,790 | 1,661 | 1,678 | 18,600 |
| 2024/12/26 | 1,670 | 1,694 | 1,670 | 1,680 | 10,900 |
| 2024/12/25 | 1,690 | 1,699 | 1,661 | 1,668 | 18,800 |
| 2024/12/24 | 1,688 | 1,690 | 1,670 | 1,690 | 8,700 |
| 2024/12/23 | 1,680 | 1,698 | 1,670 | 1,689 | 12,100 |
| 2024/12/20 | 1,693 | 1,697 | 1,658 | 1,671 | 7,700 |
| 2024/12/19 | 1,662 | 1,700 | 1,662 | 1,675 | 15,600 |
| 2024/12/18 | 1,660 | 1,675 | 1,650 | 1,667 | 12,700 |
| 2024/12/17 | 1,654 | 1,690 | 1,654 | 1,660 | 8,900 |
| 2024/12/16 | 1,662 | 1,670 | 1,646 | 1,660 | 9,500 |
| 2024/12/13 | 1,695 | 1,695 | 1,637 | 1,673 | 8,800 |
| 2024/12/12 | 1,700 | 1,705 | 1,666 | 1,675 | 8,100 |
| 2024/12/11 | 1,716 | 1,716 | 1,680 | 1,685 | 8,700 |
| 2024/12/10 | 1,710 | 1,722 | 1,710 | 1,722 | 1,400 |
| 2024/12/09 | 1,717 | 1,746 | 1,710 | 1,710 | 5,900 |
| 2024/12/06 | 1,695 | 1,718 | 1,691 | 1,718 | 2,700 |
| 2024/12/05 | 1,700 | 1,720 | 1,690 | 1,695 | 1,800 |
| 2024/12/04 | 1,718 | 1,727 | 1,690 | 1,690 | 2,300 |
| 2024/12/03 | 1,711 | 1,726 | 1,711 | 1,718 | 1,900 |
| 2024/12/02 | 1,685 | 1,749 | 1,685 | 1,726 | 8,600 |
| 2024/11/29 | 1,701 | 1,736 | 1,680 | 1,683 | 7,400 |
| 2024/11/28 | 1,711 | 1,780 | 1,685 | 1,685 | 10,200 |
| 2024/11/27 | 1,657 | 1,741 | 1,657 | 1,711 | 13,300 |
| 2024/11/26 | 1,750 | 1,750 | 1,630 | 1,666 | 31,700 |
| 2024/11/25 | 1,763 | 1,773 | 1,729 | 1,750 | 11,000 |
| 2024/11/22 | 1,792 | 1,800 | 1,733 | 1,763 | 16,200 |
| 2024/11/21 | 1,744 | 1,802 | 1,719 | 1,802 | 26,600 |
| 2024/11/20 | 1,719 | 1,734 | 1,711 | 1,734 | 9,300 |
| 2024/11/19 | 1,683 | 1,722 | 1,683 | 1,701 | 22,700 |
| 2024/11/18 | 1,699 | 1,699 | 1,659 | 1,671 | 5,500 |
| 2024/11/15 | 1,651 | 1,707 | 1,623 | 1,707 | 20,900 |
| 2024/11/14 | 1,699 | 1,769 | 1,651 | 1,670 | 24,200 |
| 2024/11/13 | 1,790 | 1,830 | 1,720 | 1,720 | 45,500 |
| 2024/11/12 | 1,930 | 1,940 | 1,765 | 1,830 | 88,200 |
| 2024/11/11 | 1,762 | 1,966 | 1,754 | 1,917 | 106,900 |
| 2024/11/08 | 1,708 | 1,788 | 1,683 | 1,706 | 113,900 |
| 2024/11/07 | 1,543 | 1,574 | 1,543 | 1,563 | 22,200 |
| 2024/11/06 | 1,500 | 1,508 | 1,490 | 1,503 | 2,800 |
| 2024/11/05 | 1,512 | 1,512 | 1,477 | 1,490 | 4,600 |
| 2024/11/01 | 1,509 | 1,510 | 1,487 | 1,505 | 16,900 |
| 2024/10/31 | 1,487 | 1,510 | 1,481 | 1,510 | 3,500 |
| 2024/10/30 | 1,487 | 1,494 | 1,481 | 1,486 | 3,600 |
| 2024/10/29 | 1,488 | 1,488 | 1,474 | 1,483 | 12,900 |
| 2024/10/28 | 1,471 | 1,483 | 1,463 | 1,483 | 3,900 |
| 2024/10/25 | 1,489 | 1,489 | 1,471 | 1,478 | 3,200 |
| 2024/10/24 | 1,473 | 1,487 | 1,472 | 1,483 | 3,500 |
| 2024/10/23 | 1,475 | 1,490 | 1,471 | 1,472 | 9,800 |
| 2024/10/22 | 1,485 | 1,490 | 1,477 | 1,477 | 6,900 |
| 2024/10/21 | 1,498 | 1,498 | 1,486 | 1,486 | 1,500 |
| 2024/10/18 | 1,500 | 1,500 | 1,489 | 1,498 | 6,300 |
| 2024/10/17 | 1,499 | 1,500 | 1,493 | 1,497 | 1,500 |
| 2024/10/16 | 1,510 | 1,510 | 1,491 | 1,492 | 3,200 |
| 2024/10/15 | 1,491 | 1,508 | 1,488 | 1,508 | 2,300 |
| 2024/10/11 | 1,486 | 1,494 | 1,482 | 1,492 | 5,000 |
| 2024/10/10 | 1,483 | 1,514 | 1,483 | 1,492 | 11,700 |
| 2024/10/09 | 1,513 | 1,513 | 1,504 | 1,504 | 4,000 |
| 2024/10/08 | 1,519 | 1,519 | 1,503 | 1,503 | 2,900 |
| 2024/10/07 | 1,517 | 1,520 | 1,502 | 1,520 | 4,100 |
| 2024/10/04 | 1,517 | 1,517 | 1,507 | 1,517 | 2,200 |
| 2024/10/03 | 1,515 | 1,520 | 1,493 | 1,517 | 2,700 |
| 2024/10/02 | 1,500 | 1,510 | 1,492 | 1,510 | 5,700 |
| 2024/10/01 | 1,511 | 1,521 | 1,505 | 1,507 | 4,200 |
| 2024/09/30 | 1,520 | 1,520 | 1,500 | 1,510 | 5,000 |
| 2024/09/27 | 1,507 | 1,527 | 1,507 | 1,526 | 9,300 |
| 2024/09/26 | 1,508 | 1,520 | 1,508 | 1,519 | 6,800 |
| 2024/09/25 | 1,507 | 1,513 | 1,504 | 1,504 | 5,500 |
| 2024/09/24 | 1,497 | 1,511 | 1,497 | 1,507 | 6,400 |
| 2024/09/20 | 1,501 | 1,505 | 1,476 | 1,497 | 1,000 |
| 2024/09/19 | 1,488 | 1,493 | 1,487 | 1,488 | 2,600 |
| 2024/09/18 | 1,463 | 1,482 | 1,463 | 1,482 | 2,000 |
| 2024/09/17 | 1,468 | 1,470 | 1,458 | 1,463 | 21,800 |
| 2024/09/13 | 1,462 | 1,476 | 1,461 | 1,461 | 5,400 |
| 2024/09/12 | 1,472 | 1,492 | 1,461 | 1,479 | 4,400 |
| 2024/09/11 | 1,500 | 1,510 | 1,450 | 1,452 | 8,700 |
| 2024/09/10 | 1,491 | 1,495 | 1,465 | 1,477 | 2,600 |
| 2024/09/09 | 1,452 | 1,498 | 1,451 | 1,498 | 4,100 |
| 2024/09/06 | 1,495 | 1,508 | 1,465 | 1,471 | 9,000 |
| 2024/09/05 | 1,520 | 1,521 | 1,485 | 1,495 | 11,400 |
| 2024/09/04 | 1,537 | 1,537 | 1,507 | 1,520 | 13,500 |
| 2024/09/03 | 1,545 | 1,548 | 1,536 | 1,547 | 2,100 |
| 2024/09/02 | 1,529 | 1,548 | 1,529 | 1,538 | 3,400 |
| 2024/08/30 | 1,533 | 1,535 | 1,495 | 1,520 | 16,700 |
| 2024/08/29 | 1,550 | 1,559 | 1,533 | 1,535 | 3,000 |
| 2024/08/28 | 1,527 | 1,548 | 1,527 | 1,548 | 1,700 |
| 2024/08/27 | 1,520 | 1,532 | 1,500 | 1,528 | 15,600 |
| 2024/08/26 | 1,509 | 1,514 | 1,505 | 1,505 | 3,800 |
| 2024/08/23 | 1,504 | 1,508 | 1,502 | 1,504 | 5,500 |
| 2024/08/22 | 1,500 | 1,507 | 1,498 | 1,502 | 6,400 |
| 2024/08/21 | 1,503 | 1,507 | 1,496 | 1,500 | 2,700 |
| 2024/08/20 | 1,515 | 1,525 | 1,506 | 1,506 | 5,500 |
| 2024/08/19 | 1,490 | 1,498 | 1,483 | 1,493 | 9,200 |
| 2024/08/16 | 1,510 | 1,515 | 1,491 | 1,499 | 13,300 |
| 2024/08/15 | 1,496 | 1,505 | 1,470 | 1,496 | 23,400 |
| 2024/08/14 | 1,548 | 1,548 | 1,489 | 1,498 | 42,700 |
| 2024/08/13 | 1,489 | 1,548 | 1,489 | 1,547 | 11,700 |
| 2024/08/09 | 1,525 | 1,526 | 1,465 | 1,475 | 16,100 |
| 2024/08/08 | 1,489 | 1,569 | 1,453 | 1,525 | 5,000 |
| 2024/08/07 | 1,445 | 1,539 | 1,442 | 1,489 | 18,200 |
| 2024/08/06 | 1,497 | 1,553 | 1,482 | 1,482 | 30,900 |
| 2024/08/05 | 1,585 | 1,613 | 1,328 | 1,418 | 49,000 |
| 2024/08/02 | 1,710 | 1,710 | 1,685 | 1,685 | 37,500 |
| 2024/08/01 | 1,738 | 1,738 | 1,715 | 1,718 | 13,100 |
| 2024/07/31 | 1,725 | 1,752 | 1,725 | 1,738 | 6,100 |
| 2024/07/30 | 1,726 | 1,740 | 1,725 | 1,725 | 1,500 |
| 2024/07/29 | 1,739 | 1,739 | 1,714 | 1,725 | 1,600 |
| 2024/07/26 | 1,720 | 1,741 | 1,705 | 1,711 | 13,200 |
| 2024/07/25 | 1,731 | 1,731 | 1,715 | 1,715 | 15,300 |
| 2024/07/24 | 1,745 | 1,747 | 1,730 | 1,731 | 9,000 |
| 2024/07/23 | 1,738 | 1,768 | 1,738 | 1,757 | 2,900 |
| 2024/07/22 | 1,746 | 1,749 | 1,735 | 1,735 | 13,600 |
| 2024/07/19 | 1,765 | 1,765 | 1,745 | 1,747 | 14,800 |
| 2024/07/18 | 1,773 | 1,780 | 1,765 | 1,765 | 5,600 |
| 2024/07/17 | 1,760 | 1,774 | 1,757 | 1,773 | 3,800 |
| 2024/07/16 | 1,765 | 1,769 | 1,755 | 1,760 | 7,600 |
| 2024/07/12 | 1,750 | 1,768 | 1,750 | 1,765 | 4,400 |
| 2024/07/11 | 1,760 | 1,765 | 1,747 | 1,754 | 11,400 |
| 2024/07/10 | 1,774 | 1,774 | 1,755 | 1,758 | 7,300 |
| 2024/07/09 | 1,760 | 1,771 | 1,760 | 1,771 | 6,600 |
| 2024/07/08 | 1,768 | 1,769 | 1,760 | 1,760 | 2,600 |
| 2024/07/05 | 1,788 | 1,788 | 1,760 | 1,776 | 15,100 |
| 2024/07/04 | 1,793 | 1,793 | 1,765 | 1,787 | 3,000 |
| 2024/07/03 | 1,769 | 1,790 | 1,765 | 1,778 | 16,300 |
| 2024/07/02 | 1,750 | 1,763 | 1,739 | 1,763 | 8,100 |
| 2024/07/01 | 1,760 | 1,778 | 1,747 | 1,750 | 2,800 |
| 2024/06/28 | 1,744 | 1,750 | 1,730 | 1,748 | 7,000 |
| 2024/06/27 | 1,749 | 1,760 | 1,744 | 1,744 | 8,800 |
| 2024/06/26 | 1,760 | 1,763 | 1,744 | 1,746 | 3,900 |
| 2024/06/25 | 1,755 | 1,768 | 1,751 | 1,751 | 4,200 |
| 2024/06/24 | 1,784 | 1,784 | 1,749 | 1,754 | 18,800 |
| 2024/06/21 | 1,740 | 1,753 | 1,740 | 1,753 | 1,100 |
| 2024/06/20 | 1,726 | 1,755 | 1,726 | 1,746 | 2,500 |
| 2024/06/19 | 1,739 | 1,749 | 1,722 | 1,732 | 13,000 |
| 2024/06/18 | 1,730 | 1,735 | 1,722 | 1,722 | 12,000 |
| 2024/06/17 | 1,731 | 1,731 | 1,707 | 1,707 | 20,500 |
| 2024/06/14 | 1,727 | 1,745 | 1,726 | 1,739 | 7,100 |
| 2024/06/13 | 1,731 | 1,732 | 1,728 | 1,728 | 1,400 |
| 2024/06/12 | 1,755 | 1,755 | 1,732 | 1,732 | 2,000 |
| 2024/06/11 | 1,736 | 1,766 | 1,730 | 1,735 | 6,900 |
| 2024/06/10 | 1,737 | 1,768 | 1,730 | 1,744 | 6,000 |
| 2024/06/07 | 1,736 | 1,746 | 1,726 | 1,733 | 7,000 |
| 2024/06/06 | 1,755 | 1,772 | 1,732 | 1,733 | 7,600 |
| 2024/06/05 | 1,738 | 1,783 | 1,738 | 1,755 | 4,100 |
| 2024/06/04 | 1,772 | 1,784 | 1,761 | 1,762 | 5,200 |
| 2024/06/03 | 1,760 | 1,784 | 1,760 | 1,784 | 2,600 |
| 2024/05/31 | 1,717 | 1,767 | 1,717 | 1,755 | 10,100 |
| 2024/05/30 | 1,740 | 1,740 | 1,700 | 1,723 | 10,200 |
| 2024/05/29 | 1,750 | 1,759 | 1,724 | 1,725 | 11,900 |
| 2024/05/28 | 1,780 | 1,780 | 1,748 | 1,759 | 1,600 |
| 2024/05/27 | 1,776 | 1,780 | 1,750 | 1,752 | 8,900 |
| 2024/05/24 | 1,750 | 1,754 | 1,734 | 1,750 | 8,400 |
| 2024/05/23 | 1,763 | 1,778 | 1,754 | 1,754 | 7,400 |
| 2024/05/22 | 1,784 | 1,798 | 1,760 | 1,761 | 5,600 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,784 | 3,200 |
| 2024/05/20 | 1,778 | 1,820 | 1,775 | 1,784 | 9,600 |
| 2024/05/17 | 1,725 | 1,779 | 1,725 | 1,778 | 9,700 |
| 2024/05/16 | 1,742 | 1,753 | 1,721 | 1,730 | 21,500 |
| 2024/05/15 | 1,742 | 1,809 | 1,733 | 1,740 | 104,900 |
| 2024/05/14 | 1,875 | 1,875 | 1,834 | 1,862 | 25,100 |
| 2024/05/13 | 1,858 | 1,877 | 1,844 | 1,876 | 24,300 |
| 2024/05/10 | 1,865 | 1,865 | 1,826 | 1,846 | 13,300 |
| 2024/05/09 | 1,854 | 1,856 | 1,831 | 1,856 | 5,300 |
| 2024/05/08 | 1,856 | 1,871 | 1,836 | 1,858 | 14,900 |
| 2024/05/07 | 1,849 | 1,850 | 1,828 | 1,850 | 6,900 |
| 2024/05/02 | 1,822 | 1,834 | 1,822 | 1,825 | 1,700 |
| 2024/05/01 | 1,834 | 1,866 | 1,822 | 1,822 | 27,900 |
| 2024/04/30 | 1,840 | 1,856 | 1,829 | 1,856 | 14,000 |
| 2024/04/26 | 1,801 | 1,838 | 1,795 | 1,832 | 13,500 |
| 2024/04/25 | 1,808 | 1,837 | 1,800 | 1,810 | 15,700 |
| 2024/04/24 | 1,778 | 1,811 | 1,768 | 1,807 | 13,600 |
| 2024/04/23 | 1,797 | 1,800 | 1,747 | 1,776 | 29,600 |
| 2024/04/22 | 1,794 | 1,794 | 1,770 | 1,785 | 5,600 |
| 2024/04/19 | 1,801 | 1,801 | 1,750 | 1,754 | 28,500 |
| 2024/04/18 | 1,794 | 1,834 | 1,785 | 1,813 | 9,400 |
| 2024/04/17 | 1,790 | 1,805 | 1,763 | 1,794 | 16,500 |
| 2024/04/16 | 1,830 | 1,851 | 1,788 | 1,791 | 25,800 |
| 2024/04/15 | 1,849 | 1,849 | 1,828 | 1,845 | 6,000 |
| 2024/04/12 | 1,859 | 1,865 | 1,824 | 1,856 | 10,600 |
| 2024/04/11 | 1,853 | 1,868 | 1,826 | 1,859 | 17,300 |
| 2024/04/10 | 1,858 | 1,886 | 1,853 | 1,853 | 9,900 |
| 2024/04/09 | 1,848 | 1,870 | 1,840 | 1,867 | 18,600 |
| 2024/04/08 | 1,839 | 1,851 | 1,815 | 1,850 | 10,400 |
| 2024/04/05 | 1,843 | 1,845 | 1,812 | 1,817 | 11,800 |
| 2024/04/04 | 1,851 | 1,865 | 1,828 | 1,839 | 13,500 |
| 2024/04/03 | 1,821 | 1,857 | 1,821 | 1,832 | 6,500 |
| 2024/04/02 | 1,864 | 1,864 | 1,829 | 1,840 | 11,200 |
| 2024/04/01 | 1,887 | 1,906 | 1,855 | 1,859 | 19,500 |
| 2024/03/29 | 1,867 | 1,899 | 1,867 | 1,880 | 28,100 |
| 2024/03/28 | 1,830 | 1,870 | 1,830 | 1,835 | 13,500 |
| 2024/03/27 | 1,826 | 1,850 | 1,812 | 1,831 | 14,200 |
| 2024/03/26 | 1,851 | 1,851 | 1,831 | 1,834 | 12,000 |
| 2024/03/25 | 1,851 | 1,880 | 1,845 | 1,851 | 30,400 |
| 2024/03/22 | 1,877 | 1,888 | 1,853 | 1,856 | 23,600 |
| 2024/03/21 | 1,809 | 1,858 | 1,809 | 1,854 | 44,400 |
| 2024/03/19 | 1,794 | 1,803 | 1,772 | 1,801 | 8,200 |
| 2024/03/18 | 1,775 | 1,795 | 1,760 | 1,794 | 14,600 |
| 2024/03/15 | 1,748 | 1,773 | 1,748 | 1,753 | 2,400 |
| 2024/03/14 | 1,762 | 1,767 | 1,740 | 1,751 | 6,000 |
| 2024/03/13 | 1,781 | 1,797 | 1,743 | 1,760 | 13,500 |
| 2024/03/12 | 1,735 | 1,774 | 1,716 | 1,774 | 9,200 |
| 2024/03/11 | 1,780 | 1,782 | 1,735 | 1,741 | 26,600 |
| 2024/03/08 | 1,786 | 1,817 | 1,785 | 1,811 | 18,000 |
| 2024/03/07 | 1,805 | 1,812 | 1,782 | 1,795 | 27,400 |
| 2024/03/06 | 1,736 | 1,817 | 1,731 | 1,805 | 48,000 |
| 2024/03/05 | 1,764 | 1,764 | 1,726 | 1,743 | 28,900 |
| 2024/03/04 | 1,730 | 1,778 | 1,720 | 1,764 | 38,200 |
| 2024/03/01 | 1,730 | 1,747 | 1,692 | 1,714 | 43,600 |
| 2024/02/29 | 1,755 | 1,755 | 1,716 | 1,730 | 47,100 |
| 2024/02/28 | 1,771 | 1,787 | 1,760 | 1,769 | 7,400 |
| 2024/02/27 | 1,777 | 1,795 | 1,768 | 1,770 | 17,900 |
| 2024/02/26 | 1,779 | 1,790 | 1,759 | 1,767 | 44,900 |
| 2024/02/22 | 1,782 | 1,782 | 1,745 | 1,752 | 32,500 |
| 2024/02/21 | 1,821 | 1,821 | 1,756 | 1,767 | 40,600 |
| 2024/02/20 | 1,796 | 1,817 | 1,793 | 1,809 | 18,200 |
| 2024/02/19 | 1,791 | 1,808 | 1,763 | 1,795 | 56,900 |
| 2024/02/16 | 1,801 | 1,822 | 1,771 | 1,790 | 53,500 |
| 2024/02/15 | 1,838 | 1,898 | 1,770 | 1,816 | 173,700 |
| 2024/02/14 | 2,086 | 2,108 | 2,051 | 2,058 | 94,300 |
| 2024/02/13 | 2,072 | 2,119 | 2,070 | 2,108 | 43,600 |
| 2024/02/09 | 2,049 | 2,076 | 2,034 | 2,034 | 10,600 |
| 2024/02/08 | 2,072 | 2,072 | 2,017 | 2,051 | 20,500 |
| 2024/02/07 | 2,044 | 2,096 | 2,042 | 2,072 | 10,700 |
| 2024/02/06 | 2,058 | 2,067 | 2,035 | 2,060 | 8,500 |
| 2024/02/05 | 2,056 | 2,060 | 2,041 | 2,060 | 12,100 |
| 2024/02/02 | 2,036 | 2,068 | 2,026 | 2,056 | 12,100 |
| 2024/02/01 | 2,039 | 2,051 | 2,024 | 2,031 | 8,800 |
| 2024/01/31 | 2,065 | 2,065 | 2,050 | 2,053 | 3,900 |
| 2024/01/30 | 2,099 | 2,100 | 2,051 | 2,056 | 8,600 |
| 2024/01/29 | 2,045 | 2,070 | 2,030 | 2,070 | 14,200 |
| 2024/01/26 | 2,061 | 2,079 | 2,040 | 2,044 | 10,900 |
| 2024/01/25 | 2,100 | 2,100 | 2,051 | 2,065 | 16,300 |
| 2024/01/24 | 2,035 | 2,105 | 2,030 | 2,103 | 31,100 |
| 2024/01/23 | 2,037 | 2,050 | 2,020 | 2,032 | 12,800 |
| 2024/01/22 | 2,017 | 2,052 | 2,010 | 2,039 | 19,600 |
| 2024/01/19 | 2,012 | 2,022 | 1,986 | 2,017 | 23,000 |
| 2024/01/18 | 2,017 | 2,026 | 2,006 | 2,006 | 7,300 |
| 2024/01/17 | 2,035 | 2,065 | 2,000 | 2,022 | 26,100 |
| 2024/01/16 | 2,047 | 2,050 | 2,025 | 2,042 | 9,200 |
| 2024/01/15 | 2,028 | 2,062 | 2,028 | 2,042 | 6,500 |
| 2024/01/12 | 2,040 | 2,061 | 2,011 | 2,035 | 14,600 |
| 2024/01/11 | 2,076 | 2,076 | 2,021 | 2,028 | 18,600 |
| 2024/01/10 | 2,051 | 2,072 | 2,042 | 2,064 | 18,700 |
| 2024/01/09 | 2,064 | 2,088 | 2,030 | 2,048 | 19,700 |
| 2024/01/05 | 2,012 | 2,022 | 1,992 | 1,999 | 18,100 |
| 2024/01/04 | 2,001 | 2,038 | 1,982 | 2,026 | 12,700 |