小田急電鉄(9007)の株価時系列情報
小田急電鉄(9007)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 226 | 226 | 226 | 226 | 127,000 |
| 1983/12/27 | 233 | 235 | 230 | 234 | 85,000 |
| 1983/12/26 | 225 | 225 | 225 | 225 | 17,000 |
| 1983/12/24 | 223 | 223 | 221 | 222 | 52,000 |
| 1983/12/23 | 220 | 225 | 220 | 221 | 70,000 |
| 1983/12/22 | 224 | 225 | 222 | 222 | 73,000 |
| 1983/12/21 | 221 | 222 | 220 | 222 | 60,000 |
| 1983/12/17 | 221 | 221 | 220 | 220 | 44,000 |
| 1983/12/16 | 221 | 221 | 220 | 221 | 56,000 |
| 1983/12/15 | 220 | 221 | 220 | 221 | 44,000 |
| 1983/12/14 | 220 | 220 | 220 | 220 | 31,000 |
| 1983/12/13 | 221 | 221 | 220 | 220 | 33,000 |
| 1983/12/12 | 221 | 221 | 220 | 221 | 74,000 |
| 1983/12/09 | 221 | 221 | 220 | 221 | 114,000 |
| 1983/12/08 | 220 | 221 | 220 | 221 | 30,000 |
| 1983/12/07 | 221 | 221 | 220 | 220 | 75,000 |
| 1983/12/06 | 221 | 222 | 220 | 221 | 24,000 |
| 1983/12/05 | 222 | 223 | 221 | 221 | 24,000 |
| 1983/12/03 | 222 | 224 | 221 | 223 | 12,000 |
| 1983/12/02 | 222 | 222 | 222 | 222 | 12,000 |
| 1983/12/01 | 220 | 221 | 220 | 221 | 40,000 |
| 1983/11/29 | 224 | 224 | 224 | 224 | 1,000 |
| 1983/11/28 | 223 | 224 | 218 | 224 | 67,000 |
| 1983/11/26 | 220 | 223 | 218 | 220 | 70,000 |
| 1983/11/25 | 224 | 224 | 224 | 224 | 134,000 |
| 1983/11/24 | 224 | 224 | 220 | 224 | 30,000 |
| 1983/11/22 | 226 | 226 | 219 | 219 | 70,000 |
| 1983/11/21 | 220 | 222 | 218 | 222 | 16,000 |
| 1983/11/19 | 219 | 220 | 218 | 218 | 19,000 |
| 1983/11/18 | 218 | 219 | 218 | 219 | 36,000 |
| 1983/11/17 | 219 | 219 | 218 | 218 | 82,000 |
| 1983/11/15 | 220 | 220 | 220 | 220 | 34,000 |
| 1983/11/14 | 220 | 221 | 218 | 220 | 91,000 |
| 1983/11/11 | 220 | 220 | 220 | 220 | 37,000 |
| 1983/11/10 | 220 | 220 | 218 | 218 | 35,000 |
| 1983/11/09 | 220 | 220 | 218 | 220 | 85,000 |
| 1983/11/08 | 221 | 222 | 218 | 218 | 90,000 |
| 1983/11/07 | 220 | 220 | 220 | 220 | 53,000 |
| 1983/11/05 | 221 | 221 | 220 | 221 | 65,000 |
| 1983/11/04 | 221 | 222 | 221 | 221 | 4,000 |
| 1983/11/02 | 220 | 222 | 220 | 220 | 114,000 |
| 1983/11/01 | 221 | 223 | 220 | 221 | 129,000 |
| 1983/10/31 | 221 | 221 | 220 | 221 | 10,000 |
| 1983/10/29 | 220 | 221 | 220 | 220 | 43,000 |
| 1983/10/28 | 221 | 222 | 220 | 220 | 58,000 |
| 1983/10/27 | 222 | 222 | 220 | 220 | 118,000 |
| 1983/10/26 | 222 | 223 | 221 | 221 | 122,000 |
| 1983/10/25 | 224 | 224 | 222 | 222 | 115,000 |
| 1983/10/24 | 224 | 226 | 222 | 223 | 114,000 |
| 1983/10/22 | 224 | 224 | 224 | 224 | 23,000 |
| 1983/10/21 | 223 | 224 | 223 | 224 | 154,000 |
| 1983/10/20 | 227 | 227 | 222 | 222 | 142,000 |
| 1983/10/19 | 228 | 228 | 221 | 221 | 106,000 |
| 1983/10/18 | 228 | 231 | 226 | 227 | 283,000 |
| 1983/10/17 | 226 | 232 | 226 | 229 | 391,000 |
| 1983/10/15 | 224 | 225 | 224 | 225 | 219,000 |
| 1983/10/14 | 223 | 225 | 221 | 224 | 77,000 |
| 1983/10/13 | 222 | 223 | 222 | 223 | 78,000 |
| 1983/10/12 | 222 | 222 | 220 | 221 | 36,000 |
| 1983/10/11 | 222 | 222 | 218 | 220 | 129,000 |
| 1983/10/07 | 219 | 222 | 218 | 218 | 113,000 |
| 1983/10/06 | 224 | 224 | 222 | 223 | 86,000 |
| 1983/10/05 | 220 | 224 | 220 | 224 | 187,000 |
| 1983/10/04 | 221 | 223 | 220 | 223 | 103,000 |
| 1983/10/03 | 223 | 224 | 220 | 221 | 66,000 |
| 1983/10/01 | 212 | 220 | 212 | 218 | 264,000 |
| 1983/09/30 | 225 | 226 | 220 | 222 | 241,000 |
| 1983/09/29 | 226 | 226 | 222 | 226 | 63,000 |
| 1983/09/28 | 225 | 226 | 224 | 226 | 1,747,999 |
| 1983/09/27 | 226 | 226 | 225 | 226 | 130,000 |
| 1983/09/26 | 227 | 227 | 226 | 227 | 75,000 |
| 1983/09/24 | 226 | 226 | 225 | 226 | 74,000 |
| 1983/09/22 | 229 | 229 | 228 | 228 | 253,000 |
| 1983/09/21 | 234 | 235 | 229 | 229 | 240,000 |
| 1983/09/20 | 233 | 233 | 229 | 229 | 18,000 |
| 1983/09/19 | 233 | 233 | 228 | 228 | 20,000 |
| 1983/09/17 | 230 | 233 | 230 | 233 | 16,000 |
| 1983/09/16 | 233 | 234 | 226 | 226 | 224,000 |
| 1983/09/14 | 234 | 234 | 230 | 234 | 192,000 |
| 1983/09/13 | 230 | 235 | 230 | 234 | 62,000 |
| 1983/09/12 | 230 | 235 | 230 | 231 | 10,000 |
| 1983/09/09 | 231 | 235 | 230 | 230 | 73,000 |
| 1983/09/08 | 231 | 232 | 231 | 231 | 129,000 |
| 1983/09/07 | 230 | 232 | 228 | 231 | 50,000 |
| 1983/09/06 | 231 | 232 | 226 | 232 | 60,000 |
| 1983/09/05 | 227 | 232 | 226 | 226 | 39,000 |
| 1983/09/03 | 230 | 232 | 226 | 226 | 15,000 |
| 1983/09/02 | 226 | 226 | 226 | 226 | 32,000 |
| 1983/09/01 | 226 | 232 | 225 | 232 | 101,000 |
| 1983/08/31 | 228 | 230 | 226 | 226 | 125,000 |
| 1983/08/30 | 228 | 230 | 227 | 230 | 26,000 |
| 1983/08/29 | 226 | 226 | 226 | 226 | 23,000 |
| 1983/08/27 | 226 | 233 | 226 | 233 | 26,000 |
| 1983/08/26 | 226 | 227 | 226 | 227 | 46,000 |
| 1983/08/25 | 228 | 228 | 228 | 228 | 28,000 |
| 1983/08/24 | 228 | 228 | 226 | 226 | 45,000 |
| 1983/08/23 | 228 | 230 | 228 | 228 | 66,000 |
| 1983/08/22 | 228 | 230 | 228 | 228 | 46,000 |
| 1983/08/20 | 228 | 228 | 228 | 228 | 31,000 |
| 1983/08/19 | 230 | 230 | 228 | 228 | 29,000 |
| 1983/08/18 | 228 | 230 | 228 | 228 | 44,000 |
| 1983/08/17 | 229 | 232 | 229 | 229 | 22,000 |
| 1983/08/16 | 229 | 229 | 228 | 228 | 56,000 |
| 1983/08/15 | 230 | 230 | 228 | 228 | 4,000 |
| 1983/08/12 | 231 | 232 | 230 | 231 | 21,000 |
| 1983/08/11 | 226 | 231 | 226 | 230 | 45,000 |
| 1983/08/10 | 226 | 227 | 226 | 227 | 15,000 |
| 1983/08/09 | 230 | 230 | 226 | 226 | 4,000 |
| 1983/08/08 | 227 | 227 | 225 | 225 | 92,000 |
| 1983/08/06 | 226 | 226 | 226 | 226 | 17,000 |
| 1983/08/05 | 226 | 226 | 225 | 226 | 50,000 |
| 1983/08/04 | 230 | 230 | 226 | 226 | 97,000 |
| 1983/08/03 | 227 | 230 | 227 | 228 | 78,000 |
| 1983/08/02 | 232 | 233 | 227 | 227 | 38,000 |
| 1983/08/01 | 230 | 235 | 230 | 230 | 64,000 |
| 1983/07/30 | 227 | 228 | 226 | 228 | 24,000 |
| 1983/07/29 | 227 | 228 | 227 | 228 | 21,000 |
| 1983/07/28 | 227 | 227 | 225 | 227 | 39,000 |
| 1983/07/27 | 226 | 229 | 225 | 227 | 65,000 |
| 1983/07/26 | 229 | 230 | 226 | 229 | 81,000 |
| 1983/07/25 | 227 | 230 | 227 | 230 | 49,000 |
| 1983/07/23 | 229 | 230 | 228 | 228 | 66,000 |
| 1983/07/22 | 228 | 230 | 228 | 229 | 77,000 |
| 1983/07/21 | 230 | 230 | 228 | 228 | 52,000 |
| 1983/07/20 | 227 | 230 | 227 | 230 | 33,000 |
| 1983/07/19 | 228 | 230 | 226 | 227 | 179,000 |
| 1983/07/18 | 227 | 228 | 227 | 227 | 15,000 |
| 1983/07/15 | 227 | 228 | 226 | 227 | 61,000 |
| 1983/07/14 | 226 | 227 | 225 | 225 | 80,000 |
| 1983/07/13 | 227 | 228 | 226 | 226 | 142,000 |
| 1983/07/12 | 228 | 229 | 226 | 227 | 44,000 |
| 1983/07/11 | 229 | 229 | 227 | 228 | 43,000 |
| 1983/07/09 | 230 | 230 | 227 | 227 | 42,000 |
| 1983/07/08 | 227 | 230 | 227 | 230 | 40,000 |
| 1983/07/07 | 228 | 229 | 227 | 227 | 42,000 |
| 1983/07/06 | 228 | 229 | 226 | 227 | 105,000 |
| 1983/07/05 | 229 | 229 | 228 | 228 | 145,000 |
| 1983/07/04 | 229 | 229 | 228 | 228 | 233,000 |
| 1983/07/02 | 230 | 230 | 228 | 228 | 156,000 |
| 1983/07/01 | 229 | 231 | 227 | 230 | 584,000 |
| 1983/06/30 | 229 | 229 | 227 | 229 | 54,000 |
| 1983/06/29 | 229 | 230 | 227 | 229 | 120,000 |
| 1983/06/28 | 229 | 229 | 228 | 229 | 94,000 |
| 1983/06/27 | 229 | 230 | 229 | 229 | 21,000 |
| 1983/06/25 | 228 | 230 | 228 | 229 | 124,000 |
| 1983/06/24 | 229 | 229 | 227 | 227 | 44,000 |
| 1983/06/23 | 230 | 230 | 225 | 229 | 135,000 |
| 1983/06/22 | 225 | 228 | 224 | 226 | 295,000 |
| 1983/06/21 | 227 | 230 | 223 | 225 | 219,000 |
| 1983/06/20 | 230 | 230 | 225 | 227 | 216,000 |
| 1983/06/17 | 229 | 230 | 229 | 229 | 94,000 |
| 1983/06/16 | 230 | 232 | 229 | 229 | 107,000 |
| 1983/06/15 | 230 | 234 | 230 | 230 | 19,000 |
| 1983/06/14 | 230 | 233 | 230 | 230 | 143,000 |
| 1983/06/13 | 233 | 233 | 230 | 230 | 178,000 |
| 1983/06/11 | 233 | 235 | 233 | 233 | 17,000 |
| 1983/06/10 | 231 | 235 | 231 | 235 | 68,000 |
| 1983/06/09 | 230 | 231 | 230 | 230 | 56,000 |
| 1983/06/08 | 231 | 231 | 230 | 230 | 117,000 |
| 1983/06/07 | 231 | 232 | 230 | 231 | 73,000 |
| 1983/06/06 | 231 | 232 | 231 | 231 | 40,000 |
| 1983/06/04 | 230 | 232 | 230 | 232 | 22,000 |
| 1983/06/03 | 231 | 231 | 230 | 230 | 84,000 |
| 1983/06/02 | 232 | 232 | 230 | 231 | 49,000 |
| 1983/06/01 | 230 | 230 | 230 | 230 | 140,000 |
| 1983/05/31 | 231 | 231 | 230 | 230 | 121,000 |
| 1983/05/30 | 231 | 233 | 231 | 232 | 54,000 |
| 1983/05/28 | 231 | 234 | 231 | 234 | 61,000 |
| 1983/05/27 | 230 | 231 | 230 | 231 | 47,000 |
| 1983/05/26 | 234 | 235 | 231 | 231 | 92,000 |
| 1983/05/25 | 234 | 235 | 234 | 234 | 39,000 |
| 1983/05/24 | 230 | 231 | 230 | 230 | 32,000 |
| 1983/05/23 | 230 | 231 | 230 | 230 | 146,000 |
| 1983/05/20 | 231 | 232 | 230 | 230 | 92,000 |
| 1983/05/19 | 232 | 235 | 230 | 230 | 71,000 |
| 1983/05/18 | 231 | 235 | 231 | 235 | 37,000 |
| 1983/05/17 | 231 | 231 | 231 | 231 | 19,000 |
| 1983/05/16 | 231 | 233 | 230 | 231 | 66,000 |
| 1983/05/14 | 234 | 236 | 230 | 230 | 63,000 |
| 1983/05/13 | 236 | 237 | 234 | 234 | 62,000 |
| 1983/05/12 | 235 | 236 | 231 | 236 | 99,000 |
| 1983/05/11 | 234 | 240 | 234 | 237 | 38,000 |
| 1983/05/10 | 239 | 239 | 234 | 234 | 64,000 |
| 1983/05/09 | 237 | 239 | 234 | 234 | 69,000 |
| 1983/05/07 | 230 | 236 | 230 | 236 | 140,000 |
| 1983/05/06 | 231 | 234 | 230 | 230 | 21,000 |
| 1983/05/04 | 230 | 232 | 229 | 230 | 99,000 |
| 1983/05/02 | 230 | 234 | 229 | 230 | 121,000 |
| 1983/04/30 | 231 | 235 | 230 | 230 | 79,000 |
| 1983/04/28 | 235 | 235 | 232 | 235 | 182,000 |
| 1983/04/27 | 232 | 237 | 232 | 235 | 146,000 |
| 1983/04/26 | 234 | 235 | 230 | 230 | 323,000 |
| 1983/04/25 | 236 | 237 | 235 | 235 | 102,000 |
| 1983/04/23 | 237 | 238 | 236 | 236 | 197,000 |
| 1983/04/22 | 231 | 240 | 231 | 237 | 143,000 |
| 1983/04/21 | 235 | 240 | 233 | 233 | 178,000 |
| 1983/04/20 | 236 | 244 | 235 | 244 | 89,000 |
| 1983/04/19 | 244 | 244 | 236 | 236 | 195,000 |
| 1983/04/18 | 247 | 247 | 242 | 245 | 83,000 |
| 1983/04/15 | 247 | 250 | 245 | 247 | 169,000 |
| 1983/04/14 | 248 | 250 | 247 | 247 | 120,000 |
| 1983/04/13 | 249 | 253 | 248 | 248 | 129,000 |
| 1983/04/12 | 251 | 254 | 249 | 253 | 254,000 |
| 1983/04/11 | 260 | 260 | 257 | 258 | 165,000 |
| 1983/04/09 | 260 | 261 | 256 | 261 | 478,000 |
| 1983/04/08 | 257 | 263 | 255 | 262 | 1,410,999 |
| 1983/04/07 | 249 | 262 | 248 | 255 | 1,681,999 |
| 1983/04/06 | 251 | 254 | 249 | 250 | 480,000 |
| 1983/04/05 | 265 | 265 | 254 | 254 | 326,000 |
| 1983/04/04 | 263 | 265 | 260 | 265 | 839,000 |
| 1983/04/02 | 260 | 264 | 256 | 260 | 477,000 |
| 1983/04/01 | 255 | 267 | 252 | 256 | 3,356,999 |
| 1983/03/31 | 248 | 265 | 245 | 259 | 1,688,999 |
| 1983/03/30 | 239 | 245 | 237 | 245 | 363,000 |
| 1983/03/29 | 237 | 237 | 236 | 236 | 8,000 |
| 1983/03/28 | 234 | 241 | 234 | 236 | 126,000 |
| 1983/03/26 | 240 | 240 | 235 | 238 | 67,000 |
| 1983/03/25 | 244 | 244 | 234 | 238 | 385,000 |
| 1983/03/24 | 236 | 244 | 236 | 244 | 358,000 |
| 1983/03/23 | 231 | 238 | 231 | 238 | 60,000 |
| 1983/03/22 | 233 | 233 | 231 | 231 | 47,000 |
| 1983/03/18 | 233 | 234 | 230 | 234 | 103,000 |
| 1983/03/17 | 232 | 234 | 232 | 234 | 33,000 |
| 1983/03/16 | 230 | 233 | 230 | 233 | 46,000 |
| 1983/03/15 | 233 | 233 | 229 | 229 | 32,000 |
| 1983/03/14 | 231 | 233 | 227 | 229 | 100,000 |
| 1983/03/12 | 230 | 234 | 229 | 229 | 88,000 |
| 1983/03/11 | 230 | 238 | 230 | 233 | 68,000 |
| 1983/03/10 | 230 | 230 | 228 | 228 | 84,000 |
| 1983/03/09 | 228 | 230 | 228 | 230 | 41,000 |
| 1983/03/08 | 228 | 230 | 228 | 228 | 46,000 |
| 1983/03/07 | 226 | 228 | 226 | 228 | 54,000 |
| 1983/03/05 | 226 | 229 | 226 | 226 | 16,000 |
| 1983/03/04 | 227 | 227 | 225 | 226 | 54,000 |
| 1983/03/03 | 225 | 227 | 224 | 225 | 84,000 |
| 1983/03/02 | 227 | 229 | 224 | 224 | 170,000 |
| 1983/03/01 | 225 | 230 | 225 | 227 | 168,000 |
| 1983/02/28 | 235 | 235 | 226 | 230 | 420,000 |
| 1983/02/26 | 245 | 245 | 230 | 235 | 834,000 |
| 1983/02/25 | 235 | 248 | 230 | 245 | 1,371,999 |
| 1983/02/24 | 223 | 237 | 223 | 236 | 334,000 |
| 1983/02/23 | 225 | 227 | 223 | 223 | 155,000 |
| 1983/02/22 | 227 | 227 | 224 | 227 | 109,000 |
| 1983/02/21 | 228 | 228 | 225 | 225 | 36,000 |
| 1983/02/18 | 230 | 230 | 225 | 225 | 111,000 |
| 1983/02/16 | 229 | 229 | 229 | 229 | 35,000 |
| 1983/02/15 | 223 | 230 | 223 | 225 | 52,000 |
| 1983/02/14 | 229 | 229 | 223 | 223 | 88,000 |
| 1983/02/12 | 222 | 230 | 221 | 230 | 95,000 |
| 1983/02/10 | 221 | 223 | 221 | 221 | 37,000 |
| 1983/02/09 | 221 | 225 | 221 | 221 | 13,000 |
| 1983/02/08 | 221 | 221 | 221 | 221 | 93,000 |
| 1983/02/07 | 221 | 223 | 220 | 220 | 116,000 |
| 1983/02/05 | 223 | 223 | 221 | 221 | 25,000 |
| 1983/02/04 | 220 | 225 | 220 | 223 | 50,000 |
| 1983/02/03 | 225 | 225 | 220 | 220 | 68,000 |
| 1983/02/02 | 230 | 230 | 225 | 225 | 190,000 |
| 1983/02/01 | 220 | 229 | 220 | 220 | 105,000 |
| 1983/01/31 | 220 | 220 | 219 | 220 | 84,000 |
| 1983/01/29 | 220 | 225 | 217 | 217 | 57,000 |
| 1983/01/28 | 219 | 230 | 219 | 230 | 160,000 |
| 1983/01/27 | 219 | 220 | 219 | 220 | 40,000 |
| 1983/01/26 | 219 | 221 | 219 | 220 | 152,000 |
| 1983/01/25 | 220 | 220 | 219 | 220 | 28,000 |
| 1983/01/24 | 220 | 220 | 219 | 220 | 54,000 |
| 1983/01/22 | 220 | 221 | 220 | 220 | 17,000 |
| 1983/01/21 | 219 | 220 | 219 | 220 | 27,000 |
| 1983/01/20 | 220 | 220 | 219 | 219 | 31,000 |
| 1983/01/19 | 220 | 220 | 219 | 219 | 84,000 |
| 1983/01/18 | 220 | 220 | 219 | 219 | 101,000 |
| 1983/01/17 | 219 | 220 | 219 | 220 | 64,000 |
| 1983/01/14 | 215 | 219 | 215 | 219 | 32,000 |
| 1983/01/13 | 219 | 220 | 219 | 220 | 22,000 |
| 1983/01/12 | 219 | 220 | 219 | 219 | 13,000 |
| 1983/01/11 | 219 | 219 | 219 | 219 | 232,000 |
| 1983/01/10 | 219 | 220 | 219 | 219 | 70,000 |
| 1983/01/08 | 219 | 220 | 219 | 220 | 264,000 |
| 1983/01/07 | 214 | 220 | 214 | 219 | 325,000 |
| 1983/01/06 | 215 | 215 | 213 | 214 | 60,000 |
| 1983/01/05 | 214 | 215 | 213 | 215 | 49,000 |
| 1983/01/04 | 215 | 215 | 213 | 213 | 7,000 |