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 |
|---|---|---|---|---|---|
| 1985/12/28 | 471 | 479 | 460 | 475 | 302,000 |
| 1985/12/27 | 450 | 474 | 449 | 466 | 468,000 |
| 1985/12/26 | 452 | 455 | 450 | 450 | 173,000 |
| 1985/12/25 | 455 | 455 | 447 | 452 | 75,000 |
| 1985/12/24 | 450 | 461 | 445 | 445 | 342,000 |
| 1985/12/23 | 432 | 450 | 432 | 447 | 230,000 |
| 1985/12/21 | 444 | 444 | 427 | 427 | 163,000 |
| 1985/12/20 | 450 | 450 | 435 | 447 | 254,000 |
| 1985/12/19 | 435 | 455 | 435 | 450 | 205,000 |
| 1985/12/18 | 430 | 439 | 428 | 438 | 238,000 |
| 1985/12/17 | 430 | 430 | 419 | 423 | 464,000 |
| 1985/12/16 | 425 | 430 | 417 | 425 | 383,000 |
| 1985/12/13 | 427 | 430 | 420 | 420 | 212,000 |
| 1985/12/12 | 431 | 436 | 425 | 427 | 795,000 |
| 1985/12/11 | 420 | 427 | 418 | 427 | 480,000 |
| 1985/12/10 | 421 | 422 | 405 | 405 | 282,000 |
| 1985/12/09 | 426 | 428 | 425 | 425 | 210,000 |
| 1985/12/07 | 435 | 436 | 425 | 426 | 382,000 |
| 1985/12/06 | 443 | 443 | 436 | 437 | 284,000 |
| 1985/12/05 | 443 | 447 | 440 | 445 | 136,000 |
| 1985/12/04 | 440 | 445 | 437 | 444 | 68,000 |
| 1985/12/03 | 441 | 443 | 435 | 440 | 94,000 |
| 1985/12/02 | 445 | 445 | 440 | 445 | 44,000 |
| 1985/11/30 | 440 | 440 | 439 | 440 | 87,000 |
| 1985/11/29 | 445 | 450 | 440 | 450 | 123,000 |
| 1985/11/28 | 446 | 450 | 442 | 450 | 71,000 |
| 1985/11/27 | 453 | 465 | 441 | 441 | 203,000 |
| 1985/11/26 | 470 | 470 | 453 | 453 | 124,000 |
| 1985/11/25 | 464 | 473 | 462 | 470 | 199,000 |
| 1985/11/22 | 450 | 474 | 450 | 474 | 419,000 |
| 1985/11/21 | 433 | 445 | 432 | 445 | 298,000 |
| 1985/11/20 | 425 | 440 | 425 | 439 | 141,000 |
| 1985/11/19 | 445 | 447 | 430 | 431 | 450,000 |
| 1985/11/18 | 451 | 453 | 450 | 450 | 201,000 |
| 1985/11/16 | 453 | 453 | 450 | 452 | 364,000 |
| 1985/11/15 | 456 | 464 | 456 | 458 | 182,000 |
| 1985/11/14 | 456 | 464 | 453 | 455 | 125,000 |
| 1985/11/13 | 471 | 484 | 465 | 483 | 341,000 |
| 1985/11/12 | 486 | 486 | 471 | 471 | 201,000 |
| 1985/11/11 | 485 | 490 | 480 | 489 | 247,000 |
| 1985/11/08 | 483 | 485 | 480 | 485 | 326,000 |
| 1985/11/07 | 496 | 496 | 485 | 493 | 339,000 |
| 1985/11/06 | 485 | 491 | 480 | 481 | 499,000 |
| 1985/11/05 | 495 | 495 | 487 | 490 | 145,000 |
| 1985/11/02 | 489 | 494 | 488 | 491 | 106,000 |
| 1985/11/01 | 503 | 510 | 481 | 494 | 542,000 |
| 1985/10/31 | 497 | 503 | 495 | 499 | 487,000 |
| 1985/10/30 | 490 | 498 | 488 | 494 | 757,000 |
| 1985/10/29 | 481 | 488 | 480 | 488 | 723,000 |
| 1985/10/28 | 485 | 488 | 484 | 484 | 268,000 |
| 1985/10/26 | 470 | 485 | 468 | 480 | 812,000 |
| 1985/10/25 | 503 | 503 | 486 | 486 | 664,000 |
| 1985/10/24 | 515 | 515 | 495 | 503 | 789,000 |
| 1985/10/23 | 527 | 528 | 515 | 515 | 886,000 |
| 1985/10/22 | 520 | 532 | 517 | 528 | 5,045,998 |
| 1985/10/21 | 523 | 524 | 515 | 520 | 508,000 |
| 1985/10/19 | 514 | 524 | 513 | 524 | 905,000 |
| 1985/10/18 | 504 | 514 | 501 | 513 | 989,000 |
| 1985/10/17 | 500 | 505 | 487 | 499 | 1,755,999 |
| 1985/10/16 | 517 | 518 | 499 | 503 | 886,000 |
| 1985/10/15 | 525 | 528 | 517 | 518 | 1,663,999 |
| 1985/10/14 | 515 | 522 | 512 | 519 | 1,004,000 |
| 1985/10/11 | 520 | 520 | 510 | 510 | 451,000 |
| 1985/10/09 | 520 | 520 | 498 | 520 | 1,731,999 |
| 1985/10/08 | 507 | 525 | 507 | 517 | 1,534,999 |
| 1985/10/07 | 517 | 517 | 510 | 517 | 493,000 |
| 1985/10/05 | 515 | 518 | 512 | 517 | 1,354,999 |
| 1985/10/04 | 506 | 512 | 502 | 512 | 1,371,999 |
| 1985/10/03 | 510 | 515 | 503 | 510 | 1,476,999 |
| 1985/10/02 | 520 | 530 | 505 | 511 | 661,000 |
| 1985/10/01 | 530 | 545 | 515 | 527 | 4,517,998 |
| 1985/09/30 | 495 | 528 | 493 | 528 | 3,664,999 |
| 1985/09/28 | 489 | 494 | 486 | 490 | 758,000 |
| 1985/09/27 | 499 | 500 | 488 | 489 | 2,927,999 |
| 1985/09/26 | 484 | 493 | 480 | 490 | 2,550,999 |
| 1985/09/25 | 480 | 483 | 470 | 476 | 432,000 |
| 1985/09/24 | 483 | 485 | 470 | 475 | 763,000 |
| 1985/09/21 | 482 | 482 | 473 | 482 | 272,000 |
| 1985/09/20 | 473 | 482 | 472 | 482 | 795,000 |
| 1985/09/19 | 483 | 485 | 469 | 478 | 635,000 |
| 1985/09/18 | 478 | 482 | 473 | 480 | 973,000 |
| 1985/09/17 | 477 | 480 | 472 | 478 | 847,000 |
| 1985/09/13 | 476 | 483 | 470 | 470 | 1,864,999 |
| 1985/09/12 | 470 | 475 | 460 | 474 | 916,000 |
| 1985/09/11 | 451 | 466 | 451 | 465 | 1,195,000 |
| 1985/09/10 | 446 | 455 | 446 | 455 | 239,000 |
| 1985/09/09 | 441 | 460 | 437 | 460 | 219,000 |
| 1985/09/07 | 450 | 455 | 445 | 445 | 168,000 |
| 1985/09/06 | 450 | 453 | 445 | 453 | 399,000 |
| 1985/09/05 | 455 | 456 | 451 | 455 | 356,000 |
| 1985/09/04 | 460 | 463 | 447 | 459 | 550,000 |
| 1985/09/03 | 464 | 470 | 455 | 458 | 617,000 |
| 1985/09/02 | 455 | 467 | 455 | 464 | 689,000 |
| 1985/08/31 | 465 | 465 | 455 | 455 | 302,000 |
| 1985/08/30 | 474 | 475 | 459 | 459 | 1,156,000 |
| 1985/08/29 | 478 | 481 | 470 | 474 | 4,061,998 |
| 1985/08/28 | 475 | 478 | 467 | 475 | 6,984,997 |
| 1985/08/27 | 449 | 460 | 447 | 458 | 3,024,999 |
| 1985/08/26 | 449 | 449 | 443 | 447 | 562,000 |
| 1985/08/24 | 445 | 449 | 442 | 449 | 661,000 |
| 1985/08/23 | 449 | 450 | 441 | 445 | 756,000 |
| 1985/08/22 | 442 | 450 | 440 | 446 | 1,998,999 |
| 1985/08/21 | 435 | 439 | 435 | 439 | 773,000 |
| 1985/08/20 | 437 | 439 | 430 | 437 | 884,000 |
| 1985/08/19 | 435 | 436 | 430 | 436 | 734,000 |
| 1985/08/17 | 437 | 440 | 436 | 437 | 956,000 |
| 1985/08/16 | 430 | 439 | 427 | 436 | 1,255,000 |
| 1985/08/15 | 428 | 431 | 425 | 430 | 2,403,999 |
| 1985/08/14 | 403 | 423 | 403 | 423 | 817,000 |
| 1985/08/13 | 400 | 405 | 397 | 403 | 407,000 |
| 1985/08/12 | 400 | 410 | 399 | 406 | 794,000 |
| 1985/08/09 | 399 | 404 | 397 | 400 | 510,000 |
| 1985/08/08 | 388 | 399 | 388 | 397 | 424,000 |
| 1985/08/07 | 385 | 388 | 382 | 385 | 190,000 |
| 1985/08/06 | 392 | 393 | 388 | 389 | 147,000 |
| 1985/08/05 | 393 | 396 | 385 | 393 | 227,000 |
| 1985/08/03 | 397 | 400 | 391 | 395 | 400,000 |
| 1985/08/02 | 406 | 407 | 397 | 400 | 328,000 |
| 1985/08/01 | 391 | 410 | 391 | 410 | 640,000 |
| 1985/07/31 | 402 | 403 | 390 | 392 | 863,000 |
| 1985/07/30 | 430 | 431 | 410 | 413 | 1,794,999 |
| 1985/07/29 | 430 | 442 | 425 | 425 | 2,300,999 |
| 1985/07/27 | 410 | 430 | 409 | 420 | 795,000 |
| 1985/07/26 | 420 | 425 | 408 | 408 | 1,139,000 |
| 1985/07/25 | 436 | 436 | 419 | 420 | 1,337,000 |
| 1985/07/24 | 436 | 439 | 425 | 436 | 2,337,999 |
| 1985/07/23 | 429 | 435 | 425 | 435 | 2,216,999 |
| 1985/07/22 | 424 | 450 | 415 | 415 | 3,447,999 |
| 1985/07/20 | 395 | 424 | 393 | 424 | 3,088,999 |
| 1985/07/19 | 374 | 389 | 370 | 385 | 2,563,999 |
| 1985/07/18 | 375 | 375 | 370 | 372 | 1,139,000 |
| 1985/07/17 | 368 | 375 | 366 | 370 | 1,333,000 |
| 1985/07/16 | 370 | 370 | 363 | 363 | 1,454,999 |
| 1985/07/15 | 366 | 366 | 360 | 365 | 1,634,999 |
| 1985/07/12 | 347 | 366 | 346 | 355 | 1,666,999 |
| 1985/07/11 | 348 | 350 | 334 | 340 | 963,000 |
| 1985/07/10 | 348 | 349 | 343 | 343 | 704,000 |
| 1985/07/09 | 340 | 353 | 340 | 349 | 2,828,999 |
| 1985/07/08 | 332 | 343 | 328 | 339 | 1,892,999 |
| 1985/07/06 | 328 | 330 | 323 | 329 | 833,000 |
| 1985/07/05 | 318 | 328 | 316 | 328 | 1,568,999 |
| 1985/07/04 | 312 | 320 | 312 | 313 | 518,000 |
| 1985/07/03 | 312 | 317 | 311 | 317 | 9,000 |
| 1985/07/02 | 317 | 318 | 311 | 311 | 158,000 |
| 1985/07/01 | 318 | 318 | 310 | 314 | 96,000 |
| 1985/06/29 | 306 | 315 | 306 | 314 | 153,000 |
| 1985/06/28 | 313 | 315 | 305 | 306 | 338,000 |
| 1985/06/27 | 319 | 319 | 312 | 319 | 75,000 |
| 1985/06/26 | 311 | 320 | 309 | 315 | 525,000 |
| 1985/06/25 | 322 | 322 | 315 | 316 | 212,000 |
| 1985/06/24 | 315 | 322 | 312 | 318 | 278,000 |
| 1985/06/22 | 318 | 318 | 312 | 312 | 83,000 |
| 1985/06/21 | 313 | 315 | 312 | 315 | 93,000 |
| 1985/06/20 | 320 | 322 | 310 | 315 | 722,000 |
| 1985/06/19 | 318 | 320 | 311 | 318 | 320,000 |
| 1985/06/18 | 312 | 317 | 310 | 314 | 1,118,000 |
| 1985/06/17 | 313 | 314 | 308 | 310 | 153,000 |
| 1985/06/15 | 310 | 311 | 301 | 301 | 130,000 |
| 1985/06/14 | 309 | 310 | 302 | 310 | 119,000 |
| 1985/06/13 | 304 | 307 | 301 | 301 | 81,000 |
| 1985/06/12 | 301 | 309 | 301 | 303 | 81,000 |
| 1985/06/11 | 310 | 310 | 300 | 301 | 128,000 |
| 1985/06/10 | 315 | 318 | 305 | 305 | 467,000 |
| 1985/06/07 | 320 | 324 | 309 | 315 | 1,077,000 |
| 1985/06/06 | 308 | 315 | 303 | 315 | 523,000 |
| 1985/06/05 | 302 | 309 | 302 | 308 | 199,000 |
| 1985/06/04 | 302 | 305 | 300 | 302 | 331,000 |
| 1985/06/03 | 309 | 310 | 302 | 302 | 234,000 |
| 1985/06/01 | 304 | 309 | 304 | 306 | 86,000 |
| 1985/05/31 | 305 | 305 | 299 | 302 | 564,000 |
| 1985/05/30 | 310 | 311 | 304 | 308 | 452,000 |
| 1985/05/29 | 315 | 315 | 310 | 312 | 2,397,999 |
| 1985/05/28 | 300 | 309 | 299 | 306 | 1,603,999 |
| 1985/05/27 | 304 | 304 | 298 | 299 | 471,000 |
| 1985/05/25 | 304 | 307 | 300 | 301 | 817,000 |
| 1985/05/24 | 297 | 303 | 297 | 301 | 1,443,999 |
| 1985/05/23 | 297 | 297 | 286 | 294 | 395,000 |
| 1985/05/22 | 286 | 295 | 279 | 292 | 995,000 |
| 1985/05/21 | 285 | 288 | 285 | 286 | 133,000 |
| 1985/05/20 | 279 | 290 | 279 | 285 | 319,000 |
| 1985/05/18 | 285 | 285 | 279 | 279 | 185,000 |
| 1985/05/17 | 279 | 284 | 279 | 279 | 14,000 |
| 1985/05/16 | 285 | 288 | 279 | 279 | 76,000 |
| 1985/05/15 | 289 | 289 | 282 | 284 | 138,000 |
| 1985/05/14 | 282 | 284 | 279 | 279 | 138,000 |
| 1985/05/13 | 281 | 281 | 277 | 279 | 21,000 |
| 1985/05/10 | 277 | 277 | 275 | 276 | 117,000 |
| 1985/05/09 | 275 | 278 | 273 | 278 | 71,000 |
| 1985/05/08 | 282 | 283 | 275 | 277 | 180,000 |
| 1985/05/07 | 280 | 289 | 280 | 285 | 71,000 |
| 1985/05/04 | 272 | 285 | 272 | 285 | 67,000 |
| 1985/05/02 | 271 | 276 | 271 | 273 | 35,000 |
| 1985/05/01 | 275 | 279 | 271 | 271 | 40,000 |
| 1985/04/30 | 279 | 279 | 274 | 276 | 19,000 |
| 1985/04/27 | 279 | 280 | 274 | 274 | 19,000 |
| 1985/04/26 | 280 | 280 | 274 | 274 | 68,000 |
| 1985/04/25 | 280 | 280 | 270 | 270 | 64,000 |
| 1985/04/24 | 276 | 285 | 270 | 276 | 65,000 |
| 1985/04/23 | 270 | 273 | 269 | 271 | 33,000 |
| 1985/04/22 | 274 | 275 | 268 | 268 | 48,000 |
| 1985/04/20 | 274 | 274 | 269 | 269 | 20,000 |
| 1985/04/19 | 266 | 280 | 266 | 269 | 34,000 |
| 1985/04/18 | 269 | 269 | 265 | 266 | 53,000 |
| 1985/04/17 | 265 | 268 | 265 | 265 | 118,000 |
| 1985/04/16 | 273 | 273 | 267 | 268 | 152,000 |
| 1985/04/15 | 280 | 280 | 270 | 270 | 39,000 |
| 1985/04/12 | 288 | 288 | 273 | 273 | 145,000 |
| 1985/04/11 | 289 | 289 | 283 | 287 | 93,000 |
| 1985/04/10 | 288 | 290 | 283 | 290 | 166,000 |
| 1985/04/09 | 290 | 291 | 283 | 283 | 281,000 |
| 1985/04/08 | 292 | 297 | 288 | 290 | 105,000 |
| 1985/04/06 | 296 | 297 | 291 | 297 | 755,000 |
| 1985/04/05 | 290 | 297 | 285 | 297 | 1,809,999 |
| 1985/04/04 | 280 | 295 | 280 | 294 | 1,353,999 |
| 1985/04/03 | 276 | 281 | 275 | 280 | 113,000 |
| 1985/04/02 | 282 | 282 | 275 | 275 | 35,000 |
| 1985/04/01 | 280 | 285 | 280 | 281 | 56,000 |
| 1985/03/30 | 283 | 289 | 278 | 278 | 31,000 |
| 1985/03/29 | 289 | 290 | 285 | 285 | 196,000 |
| 1985/03/28 | 285 | 292 | 285 | 285 | 143,000 |
| 1985/03/27 | 285 | 295 | 282 | 290 | 287,000 |
| 1985/03/26 | 282 | 286 | 280 | 282 | 261,000 |
| 1985/03/25 | 278 | 283 | 278 | 282 | 250,000 |
| 1985/03/23 | 276 | 277 | 275 | 277 | 16,000 |
| 1985/03/22 | 273 | 278 | 273 | 275 | 224,000 |
| 1985/03/20 | 273 | 278 | 273 | 275 | 110,000 |
| 1985/03/19 | 272 | 272 | 271 | 272 | 23,000 |
| 1985/03/18 | 272 | 274 | 271 | 274 | 82,000 |
| 1985/03/16 | 272 | 275 | 272 | 272 | 21,000 |
| 1985/03/15 | 270 | 272 | 270 | 272 | 105,000 |
| 1985/03/14 | 270 | 270 | 269 | 270 | 47,000 |
| 1985/03/13 | 272 | 272 | 269 | 270 | 76,000 |
| 1985/03/12 | 271 | 272 | 269 | 272 | 88,000 |
| 1985/03/11 | 267 | 272 | 267 | 272 | 156,000 |
| 1985/03/08 | 268 | 270 | 265 | 267 | 45,000 |
| 1985/03/07 | 269 | 270 | 265 | 270 | 153,000 |
| 1985/03/06 | 268 | 269 | 266 | 269 | 107,000 |
| 1985/03/05 | 268 | 268 | 267 | 267 | 54,000 |
| 1985/03/04 | 269 | 269 | 268 | 268 | 35,000 |
| 1985/03/01 | 268 | 270 | 268 | 270 | 18,000 |
| 1985/02/28 | 268 | 270 | 268 | 268 | 26,000 |
| 1985/02/27 | 267 | 268 | 267 | 268 | 42,000 |
| 1985/02/26 | 266 | 267 | 262 | 267 | 62,000 |
| 1985/02/25 | 262 | 265 | 262 | 265 | 54,000 |
| 1985/02/23 | 268 | 268 | 265 | 265 | 18,000 |
| 1985/02/22 | 265 | 270 | 265 | 268 | 130,000 |
| 1985/02/21 | 269 | 269 | 267 | 269 | 25,000 |
| 1985/02/20 | 267 | 269 | 267 | 269 | 23,000 |
| 1985/02/19 | 269 | 269 | 265 | 267 | 67,000 |
| 1985/02/18 | 269 | 269 | 269 | 269 | 70,000 |
| 1985/02/16 | 269 | 269 | 268 | 269 | 66,000 |
| 1985/02/15 | 269 | 269 | 265 | 265 | 37,000 |
| 1985/02/14 | 262 | 269 | 262 | 269 | 38,000 |
| 1985/02/13 | 262 | 262 | 261 | 262 | 50,000 |
| 1985/02/12 | 261 | 262 | 261 | 262 | 12,000 |
| 1985/02/08 | 260 | 261 | 260 | 261 | 37,000 |
| 1985/02/07 | 270 | 270 | 269 | 269 | 26,000 |
| 1985/02/06 | 274 | 274 | 263 | 272 | 143,000 |
| 1985/02/05 | 274 | 278 | 273 | 275 | 307,000 |
| 1985/02/04 | 270 | 274 | 268 | 274 | 322,000 |
| 1985/02/02 | 268 | 269 | 268 | 269 | 18,000 |
| 1985/02/01 | 266 | 272 | 266 | 270 | 69,000 |
| 1985/01/31 | 273 | 273 | 265 | 265 | 119,000 |
| 1985/01/30 | 269 | 273 | 265 | 270 | 62,000 |
| 1985/01/29 | 270 | 274 | 265 | 265 | 91,000 |
| 1985/01/28 | 270 | 275 | 270 | 275 | 181,000 |
| 1985/01/26 | 271 | 272 | 270 | 270 | 123,000 |
| 1985/01/25 | 280 | 280 | 267 | 278 | 1,242,000 |
| 1985/01/24 | 260 | 266 | 260 | 266 | 481,000 |
| 1985/01/23 | 256 | 260 | 256 | 256 | 36,000 |
| 1985/01/22 | 254 | 256 | 254 | 256 | 49,000 |
| 1985/01/21 | 256 | 260 | 256 | 256 | 60,000 |
| 1985/01/19 | 256 | 256 | 255 | 255 | 11,000 |
| 1985/01/18 | 260 | 260 | 252 | 255 | 72,000 |
| 1985/01/17 | 259 | 260 | 252 | 260 | 87,000 |
| 1985/01/16 | 252 | 255 | 252 | 252 | 35,000 |
| 1985/01/14 | 254 | 255 | 245 | 255 | 48,000 |
| 1985/01/11 | 255 | 259 | 254 | 254 | 83,000 |
| 1985/01/10 | 261 | 266 | 256 | 259 | 189,000 |
| 1985/01/09 | 251 | 260 | 251 | 260 | 113,000 |
| 1985/01/08 | 248 | 250 | 245 | 250 | 39,000 |
| 1985/01/07 | 246 | 246 | 244 | 244 | 11,000 |
| 1985/01/05 | 247 | 247 | 240 | 242 | 34,000 |
| 1985/01/04 | 250 | 251 | 249 | 249 | 32,000 |