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 |
|---|---|---|---|---|---|
| 1990/12/28 | 865 | 865 | 850 | 864 | 254,000 |
| 1990/12/27 | 860 | 860 | 831 | 855 | 357,000 |
| 1990/12/26 | 840 | 860 | 840 | 860 | 212,000 |
| 1990/12/25 | 870 | 870 | 850 | 850 | 243,000 |
| 1990/12/21 | 866 | 880 | 860 | 870 | 247,000 |
| 1990/12/20 | 900 | 900 | 884 | 884 | 385,000 |
| 1990/12/19 | 908 | 915 | 900 | 900 | 726,000 |
| 1990/12/18 | 881 | 900 | 881 | 898 | 402,000 |
| 1990/12/17 | 909 | 909 | 875 | 875 | 213,000 |
| 1990/12/14 | 890 | 910 | 890 | 904 | 1,851,999 |
| 1990/12/13 | 904 | 914 | 882 | 910 | 882,000 |
| 1990/12/12 | 887 | 914 | 882 | 895 | 839,000 |
| 1990/12/11 | 851 | 890 | 851 | 885 | 658,000 |
| 1990/12/10 | 858 | 865 | 842 | 861 | 808,000 |
| 1990/12/07 | 830 | 855 | 822 | 853 | 1,361,000 |
| 1990/12/06 | 823 | 823 | 811 | 820 | 870,000 |
| 1990/12/05 | 801 | 817 | 800 | 811 | 435,000 |
| 1990/12/04 | 814 | 814 | 800 | 800 | 209,000 |
| 1990/12/03 | 824 | 845 | 814 | 814 | 307,000 |
| 1990/11/30 | 792 | 827 | 790 | 824 | 393,000 |
| 1990/11/29 | 783 | 812 | 782 | 812 | 322,000 |
| 1990/11/28 | 815 | 824 | 780 | 780 | 504,000 |
| 1990/11/27 | 818 | 829 | 818 | 824 | 2,251,999 |
| 1990/11/26 | 845 | 846 | 834 | 837 | 269,000 |
| 1990/11/22 | 811 | 847 | 790 | 847 | 435,000 |
| 1990/11/21 | 814 | 815 | 794 | 810 | 168,000 |
| 1990/11/20 | 827 | 828 | 790 | 822 | 106,000 |
| 1990/11/19 | 805 | 830 | 800 | 830 | 191,000 |
| 1990/11/16 | 810 | 810 | 781 | 785 | 321,000 |
| 1990/11/15 | 850 | 860 | 815 | 820 | 178,000 |
| 1990/11/14 | 850 | 850 | 830 | 850 | 262,000 |
| 1990/11/13 | 840 | 850 | 834 | 850 | 193,000 |
| 1990/11/09 | 800 | 810 | 792 | 810 | 195,000 |
| 1990/11/08 | 814 | 820 | 800 | 800 | 169,000 |
| 1990/11/07 | 830 | 840 | 810 | 820 | 200,000 |
| 1990/11/06 | 870 | 870 | 850 | 850 | 203,000 |
| 1990/11/05 | 850 | 870 | 849 | 860 | 298,000 |
| 1990/11/02 | 850 | 870 | 820 | 850 | 213,000 |
| 1990/11/01 | 850 | 864 | 850 | 850 | 231,000 |
| 1990/10/31 | 855 | 880 | 855 | 870 | 155,000 |
| 1990/10/30 | 870 | 875 | 853 | 870 | 152,000 |
| 1990/10/29 | 878 | 888 | 870 | 870 | 332,000 |
| 1990/10/26 | 870 | 890 | 870 | 888 | 196,000 |
| 1990/10/25 | 890 | 900 | 881 | 890 | 569,000 |
| 1990/10/24 | 880 | 892 | 850 | 850 | 483,000 |
| 1990/10/23 | 944 | 944 | 900 | 900 | 514,000 |
| 1990/10/22 | 939 | 959 | 930 | 935 | 435,000 |
| 1990/10/19 | 938 | 980 | 930 | 930 | 1,771,000 |
| 1990/10/18 | 882 | 929 | 882 | 928 | 912,000 |
| 1990/10/17 | 878 | 900 | 870 | 873 | 456,000 |
| 1990/10/16 | 855 | 880 | 845 | 878 | 310,000 |
| 1990/10/15 | 819 | 845 | 819 | 845 | 135,000 |
| 1990/10/12 | 780 | 810 | 780 | 789 | 84,000 |
| 1990/10/11 | 825 | 825 | 790 | 790 | 120,000 |
| 1990/10/09 | 834 | 854 | 820 | 835 | 228,000 |
| 1990/10/08 | 790 | 839 | 790 | 830 | 307,000 |
| 1990/10/05 | 785 | 790 | 775 | 790 | 210,000 |
| 1990/10/04 | 765 | 771 | 760 | 765 | 242,000 |
| 1990/10/03 | 780 | 829 | 775 | 785 | 374,000 |
| 1990/10/02 | 770 | 780 | 761 | 780 | 470,000 |
| 1990/10/01 | 766 | 766 | 730 | 730 | 225,000 |
| 1990/09/28 | 740 | 770 | 730 | 770 | 409,000 |
| 1990/09/27 | 790 | 790 | 750 | 750 | 563,000 |
| 1990/09/26 | 831 | 831 | 780 | 780 | 507,000 |
| 1990/09/25 | 853 | 853 | 815 | 821 | 214,000 |
| 1990/09/21 | 830 | 845 | 817 | 845 | 310,000 |
| 1990/09/20 | 840 | 841 | 815 | 830 | 359,000 |
| 1990/09/19 | 827 | 833 | 819 | 830 | 531,000 |
| 1990/09/18 | 833 | 840 | 820 | 828 | 207,000 |
| 1990/09/17 | 869 | 870 | 840 | 840 | 345,000 |
| 1990/09/14 | 855 | 879 | 855 | 860 | 825,000 |
| 1990/09/13 | 874 | 905 | 861 | 885 | 519,000 |
| 1990/09/12 | 835 | 870 | 821 | 870 | 498,000 |
| 1990/09/11 | 875 | 875 | 831 | 831 | 248,000 |
| 1990/09/10 | 841 | 870 | 830 | 866 | 518,000 |
| 1990/09/07 | 803 | 836 | 802 | 830 | 549,000 |
| 1990/09/06 | 813 | 815 | 802 | 804 | 359,000 |
| 1990/09/05 | 850 | 850 | 802 | 803 | 402,000 |
| 1990/09/04 | 870 | 870 | 850 | 850 | 215,000 |
| 1990/09/03 | 910 | 911 | 870 | 870 | 315,000 |
| 1990/08/31 | 885 | 907 | 860 | 907 | 267,000 |
| 1990/08/30 | 860 | 880 | 835 | 875 | 396,000 |
| 1990/08/29 | 870 | 880 | 860 | 866 | 222,000 |
| 1990/08/28 | 885 | 895 | 860 | 879 | 258,000 |
| 1990/08/27 | 850 | 860 | 847 | 860 | 275,000 |
| 1990/08/24 | 818 | 837 | 800 | 837 | 488,000 |
| 1990/08/23 | 860 | 871 | 804 | 823 | 461,000 |
| 1990/08/22 | 902 | 910 | 880 | 880 | 474,000 |
| 1990/08/21 | 950 | 950 | 921 | 921 | 251,000 |
| 1990/08/20 | 930 | 950 | 930 | 940 | 245,000 |
| 1990/08/17 | 931 | 950 | 930 | 950 | 244,000 |
| 1990/08/16 | 970 | 980 | 940 | 980 | 413,000 |
| 1990/08/15 | 931 | 985 | 931 | 980 | 634,000 |
| 1990/08/14 | 930 | 930 | 910 | 930 | 316,000 |
| 1990/08/13 | 930 | 933 | 912 | 930 | 205,000 |
| 1990/08/10 | 940 | 952 | 931 | 952 | 368,000 |
| 1990/08/09 | 955 | 955 | 936 | 950 | 494,000 |
| 1990/08/08 | 955 | 961 | 931 | 961 | 606,000 |
| 1990/08/07 | 930 | 961 | 930 | 961 | 419,000 |
| 1990/08/06 | 980 | 980 | 950 | 970 | 690,000 |
| 1990/08/03 | 990 | 1,000 | 985 | 990 | 425,000 |
| 1990/08/02 | 1,010 | 1,030 | 995 | 1,000 | 479,000 |
| 1990/08/01 | 1,020 | 1,060 | 995 | 1,030 | 849,000 |
| 1990/07/31 | 988 | 1,010 | 988 | 1,000 | 458,000 |
| 1990/07/30 | 995 | 995 | 980 | 992 | 375,000 |
| 1990/07/27 | 1,000 | 1,000 | 990 | 995 | 745,000 |
| 1990/07/26 | 1,020 | 1,020 | 999 | 1,000 | 770,000 |
| 1990/07/25 | 1,010 | 1,030 | 1,010 | 1,020 | 427,000 |
| 1990/07/24 | 1,050 | 1,050 | 1,010 | 1,030 | 995,000 |
| 1990/07/23 | 1,060 | 1,070 | 1,050 | 1,050 | 495,000 |
| 1990/07/20 | 1,070 | 1,080 | 1,070 | 1,070 | 377,000 |
| 1990/07/19 | 1,090 | 1,090 | 1,070 | 1,090 | 420,000 |
| 1990/07/18 | 1,090 | 1,110 | 1,080 | 1,090 | 504,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,070 | 1,090 | 720,000 |
| 1990/07/16 | 1,100 | 1,100 | 1,090 | 1,100 | 231,000 |
| 1990/07/13 | 1,100 | 1,120 | 1,080 | 1,100 | 201,000 |
| 1990/07/12 | 1,100 | 1,100 | 1,080 | 1,100 | 397,000 |
| 1990/07/11 | 1,090 | 1,120 | 1,080 | 1,100 | 426,000 |
| 1990/07/10 | 1,090 | 1,110 | 1,090 | 1,100 | 349,000 |
| 1990/07/09 | 1,120 | 1,120 | 1,080 | 1,080 | 505,000 |
| 1990/07/06 | 1,130 | 1,160 | 1,100 | 1,120 | 256,000 |
| 1990/07/05 | 1,130 | 1,150 | 1,120 | 1,120 | 382,000 |
| 1990/07/04 | 1,140 | 1,200 | 1,130 | 1,130 | 371,000 |
| 1990/07/03 | 1,140 | 1,140 | 1,120 | 1,140 | 178,000 |
| 1990/07/02 | 1,130 | 1,150 | 1,110 | 1,120 | 239,000 |
| 1990/06/29 | 1,150 | 1,150 | 1,110 | 1,110 | 491,000 |
| 1990/06/28 | 1,140 | 1,150 | 1,130 | 1,130 | 286,000 |
| 1990/06/27 | 1,140 | 1,160 | 1,130 | 1,140 | 416,000 |
| 1990/06/26 | 1,120 | 1,150 | 1,120 | 1,120 | 230,000 |
| 1990/06/25 | 1,110 | 1,140 | 1,100 | 1,140 | 203,000 |
| 1990/06/22 | 1,140 | 1,150 | 1,120 | 1,150 | 272,000 |
| 1990/06/21 | 1,130 | 1,170 | 1,130 | 1,150 | 231,000 |
| 1990/06/20 | 1,130 | 1,150 | 1,120 | 1,140 | 478,000 |
| 1990/06/19 | 1,180 | 1,200 | 1,150 | 1,150 | 217,000 |
| 1990/06/18 | 1,220 | 1,220 | 1,180 | 1,180 | 139,000 |
| 1990/06/15 | 1,210 | 1,220 | 1,200 | 1,220 | 230,000 |
| 1990/06/14 | 1,210 | 1,210 | 1,180 | 1,210 | 406,000 |
| 1990/06/13 | 1,190 | 1,200 | 1,180 | 1,190 | 570,000 |
| 1990/06/12 | 1,200 | 1,220 | 1,180 | 1,180 | 495,000 |
| 1990/06/11 | 1,260 | 1,260 | 1,200 | 1,220 | 309,000 |
| 1990/06/08 | 1,270 | 1,280 | 1,250 | 1,270 | 565,000 |
| 1990/06/07 | 1,280 | 1,290 | 1,250 | 1,260 | 309,000 |
| 1990/06/06 | 1,280 | 1,280 | 1,260 | 1,280 | 216,000 |
| 1990/06/05 | 1,270 | 1,280 | 1,250 | 1,280 | 651,000 |
| 1990/06/04 | 1,280 | 1,290 | 1,240 | 1,270 | 1,424,000 |
| 1990/06/01 | 1,300 | 1,300 | 1,280 | 1,280 | 417,000 |
| 1990/05/31 | 1,280 | 1,310 | 1,260 | 1,290 | 827,000 |
| 1990/05/30 | 1,280 | 1,290 | 1,250 | 1,260 | 537,000 |
| 1990/05/29 | 1,260 | 1,300 | 1,250 | 1,300 | 550,000 |
| 1990/05/28 | 1,290 | 1,300 | 1,250 | 1,270 | 681,000 |
| 1990/05/25 | 1,260 | 1,290 | 1,260 | 1,280 | 1,018,000 |
| 1990/05/24 | 1,250 | 1,270 | 1,240 | 1,250 | 247,000 |
| 1990/05/23 | 1,260 | 1,270 | 1,250 | 1,250 | 412,000 |
| 1990/05/22 | 1,240 | 1,260 | 1,230 | 1,250 | 304,000 |
| 1990/05/21 | 1,260 | 1,260 | 1,230 | 1,250 | 251,000 |
| 1990/05/18 | 1,270 | 1,270 | 1,250 | 1,260 | 407,000 |
| 1990/05/17 | 1,260 | 1,270 | 1,250 | 1,250 | 372,000 |
| 1990/05/16 | 1,270 | 1,270 | 1,250 | 1,250 | 697,000 |
| 1990/05/15 | 1,260 | 1,290 | 1,240 | 1,250 | 787,000 |
| 1990/05/14 | 1,280 | 1,280 | 1,240 | 1,240 | 630,000 |
| 1990/05/11 | 1,240 | 1,240 | 1,220 | 1,240 | 298,000 |
| 1990/05/10 | 1,240 | 1,250 | 1,220 | 1,220 | 891,000 |
| 1990/05/09 | 1,260 | 1,270 | 1,220 | 1,220 | 1,084,000 |
| 1990/05/08 | 1,230 | 1,280 | 1,200 | 1,260 | 1,359,000 |
| 1990/05/07 | 1,190 | 1,240 | 1,190 | 1,240 | 1,004,000 |
| 1990/05/02 | 1,180 | 1,180 | 1,160 | 1,180 | 262,000 |
| 1990/05/01 | 1,180 | 1,180 | 1,160 | 1,170 | 365,000 |
| 1990/04/27 | 1,170 | 1,170 | 1,150 | 1,170 | 293,000 |
| 1990/04/26 | 1,150 | 1,180 | 1,140 | 1,150 | 1,228,000 |
| 1990/04/25 | 1,130 | 1,140 | 1,120 | 1,130 | 566,000 |
| 1990/04/24 | 1,110 | 1,130 | 1,100 | 1,120 | 375,000 |
| 1990/04/23 | 1,130 | 1,140 | 1,110 | 1,110 | 313,000 |
| 1990/04/20 | 1,120 | 1,120 | 1,090 | 1,110 | 849,000 |
| 1990/04/19 | 1,090 | 1,100 | 1,070 | 1,090 | 781,000 |
| 1990/04/18 | 1,050 | 1,070 | 1,040 | 1,070 | 471,000 |
| 1990/04/17 | 1,050 | 1,090 | 1,010 | 1,050 | 716,000 |
| 1990/04/16 | 1,100 | 1,100 | 1,050 | 1,070 | 240,000 |
| 1990/04/13 | 1,100 | 1,110 | 1,070 | 1,100 | 283,000 |
| 1990/04/12 | 1,100 | 1,110 | 1,080 | 1,100 | 372,000 |
| 1990/04/11 | 1,120 | 1,120 | 1,090 | 1,090 | 344,000 |
| 1990/04/10 | 1,110 | 1,110 | 1,090 | 1,100 | 679,000 |
| 1990/04/09 | 1,120 | 1,150 | 1,110 | 1,110 | 1,138,000 |
| 1990/04/06 | 1,050 | 1,100 | 1,050 | 1,080 | 1,700,000 |
| 1990/04/05 | 998 | 1,030 | 970 | 1,030 | 937,000 |
| 1990/04/04 | 970 | 1,020 | 970 | 1,010 | 847,000 |
| 1990/04/03 | 975 | 990 | 960 | 968 | 1,083,000 |
| 1990/04/02 | 1,000 | 1,000 | 960 | 960 | 1,206,000 |
| 1990/03/30 | 1,140 | 1,160 | 1,050 | 1,080 | 651,000 |
| 1990/03/29 | 1,170 | 1,200 | 1,130 | 1,150 | 950,000 |
| 1990/03/28 | 1,210 | 1,230 | 1,180 | 1,210 | 578,000 |
| 1990/03/27 | 1,290 | 1,300 | 1,240 | 1,250 | 492,000 |
| 1990/03/26 | 1,250 | 1,290 | 1,250 | 1,290 | 795,000 |
| 1990/03/23 | 1,200 | 1,250 | 1,180 | 1,230 | 1,850,000 |
| 1990/03/22 | 1,190 | 1,230 | 1,160 | 1,180 | 1,734,000 |
| 1990/03/20 | 1,310 | 1,340 | 1,220 | 1,270 | 1,168,000 |
| 1990/03/19 | 1,380 | 1,420 | 1,300 | 1,350 | 501,000 |
| 1990/03/16 | 1,410 | 1,430 | 1,380 | 1,400 | 621,000 |
| 1990/03/15 | 1,420 | 1,450 | 1,410 | 1,430 | 694,000 |
| 1990/03/14 | 1,450 | 1,450 | 1,400 | 1,420 | 3,923,999 |
| 1990/03/13 | 1,460 | 1,470 | 1,450 | 1,460 | 3,209,999 |
| 1990/03/12 | 1,480 | 1,520 | 1,460 | 1,480 | 515,000 |
| 1990/03/09 | 1,460 | 1,510 | 1,450 | 1,460 | 1,165,000 |
| 1990/03/08 | 1,430 | 1,470 | 1,420 | 1,440 | 1,541,000 |
| 1990/03/07 | 1,450 | 1,450 | 1,420 | 1,450 | 414,000 |
| 1990/03/06 | 1,440 | 1,480 | 1,430 | 1,460 | 434,000 |
| 1990/03/05 | 1,450 | 1,470 | 1,430 | 1,440 | 465,000 |
| 1990/03/02 | 1,500 | 1,500 | 1,440 | 1,450 | 626,000 |
| 1990/03/01 | 1,500 | 1,500 | 1,460 | 1,460 | 732,000 |
| 1990/02/28 | 1,480 | 1,540 | 1,460 | 1,510 | 1,160,000 |
| 1990/02/27 | 1,470 | 1,500 | 1,400 | 1,460 | 1,840,000 |
| 1990/02/26 | 1,500 | 1,510 | 1,430 | 1,470 | 718,000 |
| 1990/02/23 | 1,560 | 1,570 | 1,500 | 1,500 | 925,000 |
| 1990/02/22 | 1,620 | 1,640 | 1,580 | 1,580 | 1,184,000 |
| 1990/02/21 | 1,670 | 1,680 | 1,620 | 1,620 | 475,000 |
| 1990/02/20 | 1,690 | 1,720 | 1,680 | 1,700 | 474,000 |
| 1990/02/19 | 1,720 | 1,720 | 1,660 | 1,700 | 613,000 |
| 1990/02/16 | 1,740 | 1,740 | 1,690 | 1,720 | 894,000 |
| 1990/02/15 | 1,730 | 1,740 | 1,700 | 1,710 | 441,000 |
| 1990/02/14 | 1,720 | 1,720 | 1,680 | 1,700 | 229,000 |
| 1990/02/13 | 1,730 | 1,740 | 1,710 | 1,720 | 259,000 |
| 1990/02/09 | 1,730 | 1,740 | 1,710 | 1,740 | 243,000 |
| 1990/02/08 | 1,770 | 1,770 | 1,710 | 1,730 | 349,000 |
| 1990/02/07 | 1,750 | 1,750 | 1,700 | 1,740 | 165,000 |
| 1990/02/06 | 1,790 | 1,790 | 1,750 | 1,750 | 353,000 |
| 1990/02/05 | 1,760 | 1,760 | 1,750 | 1,760 | 416,000 |
| 1990/02/02 | 1,760 | 1,760 | 1,730 | 1,740 | 723,000 |
| 1990/02/01 | 1,740 | 1,750 | 1,720 | 1,720 | 600,000 |
| 1990/01/31 | 1,700 | 1,750 | 1,690 | 1,740 | 459,000 |
| 1990/01/30 | 1,700 | 1,720 | 1,690 | 1,690 | 576,000 |
| 1990/01/29 | 1,680 | 1,720 | 1,680 | 1,690 | 451,000 |
| 1990/01/26 | 1,710 | 1,710 | 1,670 | 1,680 | 606,000 |
| 1990/01/25 | 1,700 | 1,710 | 1,670 | 1,670 | 398,000 |
| 1990/01/24 | 1,730 | 1,740 | 1,660 | 1,660 | 846,000 |
| 1990/01/23 | 1,720 | 1,720 | 1,690 | 1,710 | 663,000 |
| 1990/01/22 | 1,680 | 1,720 | 1,660 | 1,720 | 681,000 |
| 1990/01/19 | 1,610 | 1,680 | 1,580 | 1,680 | 937,000 |
| 1990/01/18 | 1,660 | 1,660 | 1,600 | 1,630 | 592,000 |
| 1990/01/17 | 1,690 | 1,710 | 1,630 | 1,640 | 1,500,000 |
| 1990/01/16 | 1,660 | 1,680 | 1,650 | 1,670 | 678,000 |
| 1990/01/12 | 1,710 | 1,720 | 1,690 | 1,690 | 804,000 |
| 1990/01/11 | 1,720 | 1,720 | 1,690 | 1,720 | 589,000 |
| 1990/01/10 | 1,740 | 1,740 | 1,680 | 1,720 | 950,000 |
| 1990/01/09 | 1,740 | 1,740 | 1,700 | 1,740 | 465,000 |
| 1990/01/08 | 1,750 | 1,760 | 1,730 | 1,730 | 1,200,000 |
| 1990/01/05 | 1,760 | 1,760 | 1,740 | 1,740 | 815,000 |
| 1990/01/04 | 1,800 | 1,800 | 1,750 | 1,750 | 190,000 |