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 |
|---|---|---|---|---|---|
| 1995/12/29 | 711 | 711 | 704 | 705 | 140,000 |
| 1995/12/28 | 706 | 707 | 704 | 704 | 221,000 |
| 1995/12/27 | 702 | 710 | 701 | 705 | 114,000 |
| 1995/12/26 | 710 | 710 | 701 | 710 | 163,000 |
| 1995/12/25 | 715 | 715 | 706 | 708 | 148,000 |
| 1995/12/22 | 714 | 715 | 706 | 706 | 327,000 |
| 1995/12/21 | 708 | 715 | 708 | 710 | 291,000 |
| 1995/12/20 | 717 | 718 | 712 | 718 | 328,000 |
| 1995/12/19 | 705 | 706 | 703 | 705 | 128,000 |
| 1995/12/18 | 713 | 714 | 705 | 711 | 166,000 |
| 1995/12/15 | 715 | 717 | 702 | 703 | 699,000 |
| 1995/12/14 | 705 | 719 | 702 | 719 | 846,000 |
| 1995/12/13 | 710 | 713 | 705 | 705 | 279,000 |
| 1995/12/12 | 715 | 715 | 707 | 711 | 115,000 |
| 1995/12/11 | 719 | 719 | 705 | 705 | 133,000 |
| 1995/12/08 | 724 | 724 | 711 | 713 | 1,969,000 |
| 1995/12/07 | 712 | 722 | 708 | 722 | 231,000 |
| 1995/12/06 | 701 | 715 | 701 | 715 | 221,000 |
| 1995/12/05 | 715 | 715 | 705 | 706 | 108,000 |
| 1995/12/04 | 729 | 730 | 713 | 715 | 299,000 |
| 1995/12/01 | 719 | 725 | 712 | 721 | 360,000 |
| 1995/11/30 | 717 | 720 | 710 | 720 | 260,000 |
| 1995/11/29 | 715 | 718 | 705 | 707 | 222,000 |
| 1995/11/28 | 715 | 720 | 710 | 716 | 450,000 |
| 1995/11/27 | 699 | 720 | 699 | 716 | 453,000 |
| 1995/11/24 | 699 | 699 | 695 | 698 | 171,000 |
| 1995/11/22 | 699 | 699 | 692 | 694 | 376,000 |
| 1995/11/21 | 685 | 696 | 685 | 696 | 242,000 |
| 1995/11/20 | 690 | 694 | 683 | 683 | 368,000 |
| 1995/11/17 | 692 | 696 | 685 | 691 | 188,000 |
| 1995/11/16 | 682 | 685 | 678 | 685 | 214,000 |
| 1995/11/15 | 681 | 682 | 675 | 681 | 212,000 |
| 1995/11/14 | 682 | 682 | 678 | 681 | 186,000 |
| 1995/11/13 | 684 | 684 | 680 | 682 | 333,000 |
| 1995/11/10 | 688 | 688 | 682 | 684 | 245,000 |
| 1995/11/09 | 698 | 700 | 686 | 686 | 355,000 |
| 1995/11/08 | 693 | 698 | 692 | 693 | 164,000 |
| 1995/11/07 | 698 | 700 | 693 | 700 | 213,000 |
| 1995/11/06 | 697 | 700 | 693 | 700 | 359,000 |
| 1995/11/02 | 673 | 700 | 673 | 700 | 282,000 |
| 1995/11/01 | 681 | 681 | 665 | 665 | 197,000 |
| 1995/10/31 | 671 | 685 | 666 | 685 | 252,000 |
| 1995/10/30 | 680 | 680 | 670 | 671 | 421,000 |
| 1995/10/27 | 690 | 690 | 680 | 680 | 278,000 |
| 1995/10/26 | 699 | 699 | 690 | 690 | 318,000 |
| 1995/10/25 | 700 | 700 | 692 | 692 | 155,000 |
| 1995/10/24 | 697 | 698 | 691 | 691 | 140,000 |
| 1995/10/23 | 698 | 698 | 691 | 698 | 123,000 |
| 1995/10/20 | 695 | 705 | 689 | 705 | 282,000 |
| 1995/10/19 | 689 | 698 | 689 | 698 | 180,000 |
| 1995/10/18 | 687 | 689 | 682 | 688 | 157,000 |
| 1995/10/17 | 683 | 697 | 682 | 696 | 222,000 |
| 1995/10/16 | 690 | 700 | 690 | 690 | 177,000 |
| 1995/10/13 | 682 | 690 | 680 | 682 | 322,000 |
| 1995/10/12 | 692 | 695 | 683 | 688 | 231,000 |
| 1995/10/11 | 686 | 688 | 681 | 682 | 211,000 |
| 1995/10/09 | 708 | 708 | 681 | 681 | 182,000 |
| 1995/10/06 | 701 | 708 | 694 | 708 | 292,000 |
| 1995/10/05 | 700 | 705 | 699 | 705 | 187,000 |
| 1995/10/04 | 700 | 705 | 695 | 700 | 547,000 |
| 1995/10/03 | 683 | 698 | 679 | 698 | 125,000 |
| 1995/10/02 | 697 | 697 | 680 | 683 | 173,000 |
| 1995/09/29 | 693 | 698 | 687 | 687 | 154,000 |
| 1995/09/28 | 695 | 698 | 688 | 693 | 146,000 |
| 1995/09/27 | 693 | 698 | 686 | 698 | 194,000 |
| 1995/09/26 | 678 | 694 | 675 | 694 | 201,000 |
| 1995/09/25 | 700 | 700 | 679 | 680 | 250,000 |
| 1995/09/22 | 695 | 701 | 689 | 690 | 323,000 |
| 1995/09/21 | 693 | 701 | 690 | 697 | 550,000 |
| 1995/09/20 | 702 | 702 | 683 | 689 | 431,000 |
| 1995/09/19 | 682 | 693 | 681 | 693 | 322,000 |
| 1995/09/18 | 705 | 706 | 681 | 681 | 563,000 |
| 1995/09/14 | 700 | 700 | 690 | 699 | 162,000 |
| 1995/09/13 | 697 | 700 | 686 | 699 | 269,000 |
| 1995/09/12 | 694 | 700 | 685 | 698 | 518,000 |
| 1995/09/11 | 677 | 697 | 677 | 697 | 447,000 |
| 1995/09/08 | 700 | 700 | 661 | 695 | 3,546,999 |
| 1995/09/07 | 675 | 680 | 670 | 676 | 205,000 |
| 1995/09/06 | 676 | 680 | 673 | 675 | 249,000 |
| 1995/09/05 | 681 | 681 | 671 | 676 | 1,494,000 |
| 1995/09/04 | 681 | 682 | 675 | 682 | 1,429,000 |
| 1995/09/01 | 680 | 682 | 673 | 682 | 213,000 |
| 1995/08/31 | 675 | 684 | 675 | 682 | 277,000 |
| 1995/08/30 | 690 | 690 | 677 | 680 | 259,000 |
| 1995/08/29 | 686 | 690 | 679 | 690 | 248,000 |
| 1995/08/28 | 674 | 688 | 671 | 680 | 210,000 |
| 1995/08/25 | 688 | 688 | 675 | 675 | 233,000 |
| 1995/08/24 | 679 | 684 | 670 | 684 | 396,000 |
| 1995/08/23 | 676 | 680 | 668 | 680 | 581,000 |
| 1995/08/22 | 675 | 685 | 671 | 673 | 249,000 |
| 1995/08/21 | 684 | 688 | 675 | 675 | 169,000 |
| 1995/08/18 | 675 | 685 | 675 | 684 | 335,000 |
| 1995/08/17 | 684 | 685 | 677 | 685 | 411,000 |
| 1995/08/16 | 680 | 695 | 680 | 684 | 924,000 |
| 1995/08/15 | 664 | 675 | 657 | 675 | 442,000 |
| 1995/08/14 | 660 | 665 | 660 | 664 | 230,000 |
| 1995/08/11 | 674 | 674 | 652 | 660 | 413,000 |
| 1995/08/10 | 656 | 664 | 651 | 664 | 165,000 |
| 1995/08/09 | 655 | 660 | 654 | 655 | 99,000 |
| 1995/08/08 | 654 | 663 | 652 | 661 | 113,000 |
| 1995/08/07 | 668 | 668 | 654 | 655 | 149,000 |
| 1995/08/04 | 665 | 665 | 658 | 661 | 246,000 |
| 1995/08/03 | 670 | 670 | 665 | 667 | 422,000 |
| 1995/08/02 | 659 | 665 | 656 | 660 | 418,000 |
| 1995/08/01 | 660 | 664 | 656 | 656 | 224,000 |
| 1995/07/31 | 666 | 673 | 662 | 670 | 342,000 |
| 1995/07/28 | 662 | 662 | 655 | 662 | 210,000 |
| 1995/07/27 | 661 | 668 | 656 | 662 | 227,000 |
| 1995/07/26 | 662 | 666 | 656 | 663 | 231,000 |
| 1995/07/25 | 673 | 673 | 655 | 656 | 439,000 |
| 1995/07/24 | 673 | 673 | 665 | 672 | 146,000 |
| 1995/07/21 | 674 | 675 | 660 | 673 | 515,000 |
| 1995/07/20 | 650 | 670 | 645 | 670 | 226,000 |
| 1995/07/19 | 663 | 670 | 656 | 656 | 351,000 |
| 1995/07/18 | 680 | 680 | 663 | 663 | 204,000 |
| 1995/07/17 | 670 | 680 | 670 | 680 | 414,000 |
| 1995/07/14 | 664 | 668 | 655 | 668 | 432,000 |
| 1995/07/13 | 668 | 668 | 644 | 645 | 188,000 |
| 1995/07/12 | 661 | 680 | 656 | 661 | 472,000 |
| 1995/07/11 | 650 | 680 | 640 | 670 | 318,000 |
| 1995/07/10 | 672 | 685 | 640 | 640 | 453,000 |
| 1995/07/07 | 635 | 690 | 633 | 670 | 1,152,000 |
| 1995/07/06 | 630 | 640 | 624 | 640 | 404,000 |
| 1995/07/05 | 629 | 630 | 624 | 629 | 264,000 |
| 1995/07/04 | 620 | 629 | 619 | 629 | 163,000 |
| 1995/07/03 | 616 | 620 | 616 | 619 | 195,000 |
| 1995/06/30 | 606 | 617 | 605 | 616 | 180,000 |
| 1995/06/29 | 602 | 625 | 602 | 607 | 1,422,000 |
| 1995/06/28 | 608 | 608 | 601 | 602 | 1,350,000 |
| 1995/06/27 | 630 | 630 | 608 | 608 | 3,267,999 |
| 1995/06/26 | 633 | 633 | 623 | 625 | 2,307,999 |
| 1995/06/23 | 624 | 635 | 617 | 635 | 177,000 |
| 1995/06/22 | 630 | 630 | 614 | 614 | 830,000 |
| 1995/06/21 | 615 | 623 | 613 | 619 | 315,000 |
| 1995/06/20 | 625 | 627 | 609 | 610 | 627,000 |
| 1995/06/19 | 621 | 623 | 615 | 615 | 295,000 |
| 1995/06/16 | 645 | 645 | 620 | 620 | 1,085,000 |
| 1995/06/15 | 630 | 643 | 625 | 642 | 475,000 |
| 1995/06/14 | 637 | 637 | 631 | 631 | 349,000 |
| 1995/06/13 | 629 | 640 | 627 | 632 | 511,000 |
| 1995/06/12 | 631 | 635 | 625 | 625 | 358,000 |
| 1995/06/09 | 631 | 643 | 631 | 631 | 1,615,000 |
| 1995/06/08 | 642 | 642 | 635 | 636 | 346,000 |
| 1995/06/07 | 645 | 650 | 642 | 642 | 189,000 |
| 1995/06/06 | 654 | 654 | 642 | 653 | 234,000 |
| 1995/06/05 | 653 | 654 | 647 | 654 | 192,000 |
| 1995/06/02 | 656 | 665 | 653 | 653 | 398,000 |
| 1995/06/01 | 654 | 657 | 647 | 655 | 161,000 |
| 1995/05/31 | 657 | 657 | 644 | 650 | 240,000 |
| 1995/05/30 | 645 | 659 | 645 | 658 | 262,000 |
| 1995/05/29 | 653 | 655 | 650 | 651 | 590,000 |
| 1995/05/26 | 654 | 660 | 652 | 656 | 518,000 |
| 1995/05/25 | 675 | 676 | 656 | 656 | 812,000 |
| 1995/05/24 | 674 | 678 | 672 | 673 | 223,000 |
| 1995/05/23 | 674 | 680 | 672 | 675 | 210,000 |
| 1995/05/22 | 685 | 685 | 671 | 674 | 305,000 |
| 1995/05/19 | 695 | 695 | 685 | 692 | 734,000 |
| 1995/05/18 | 697 | 697 | 687 | 690 | 359,000 |
| 1995/05/17 | 698 | 698 | 690 | 692 | 337,000 |
| 1995/05/16 | 700 | 700 | 693 | 693 | 183,000 |
| 1995/05/15 | 699 | 705 | 692 | 700 | 412,000 |
| 1995/05/12 | 702 | 705 | 690 | 691 | 868,000 |
| 1995/05/11 | 700 | 700 | 691 | 692 | 373,000 |
| 1995/05/10 | 705 | 713 | 699 | 700 | 513,000 |
| 1995/05/09 | 715 | 716 | 706 | 715 | 186,000 |
| 1995/05/08 | 714 | 718 | 712 | 712 | 241,000 |
| 1995/05/02 | 700 | 717 | 697 | 717 | 316,000 |
| 1995/05/01 | 700 | 700 | 696 | 700 | 58,000 |
| 1995/04/28 | 697 | 703 | 696 | 703 | 217,000 |
| 1995/04/27 | 707 | 710 | 696 | 696 | 142,000 |
| 1995/04/26 | 706 | 706 | 696 | 706 | 177,000 |
| 1995/04/25 | 705 | 719 | 703 | 710 | 396,000 |
| 1995/04/24 | 702 | 708 | 690 | 690 | 128,000 |
| 1995/04/21 | 695 | 707 | 695 | 707 | 332,000 |
| 1995/04/20 | 700 | 707 | 695 | 695 | 249,000 |
| 1995/04/19 | 677 | 700 | 670 | 690 | 389,000 |
| 1995/04/18 | 679 | 681 | 672 | 678 | 143,000 |
| 1995/04/17 | 674 | 679 | 670 | 679 | 416,000 |
| 1995/04/14 | 669 | 678 | 662 | 670 | 586,000 |
| 1995/04/13 | 669 | 682 | 662 | 679 | 143,000 |
| 1995/04/12 | 672 | 677 | 662 | 670 | 258,000 |
| 1995/04/11 | 685 | 685 | 676 | 678 | 155,000 |
| 1995/04/10 | 662 | 685 | 660 | 680 | 282,000 |
| 1995/04/07 | 665 | 669 | 663 | 664 | 156,000 |
| 1995/04/06 | 680 | 681 | 667 | 668 | 136,000 |
| 1995/04/05 | 658 | 680 | 655 | 678 | 289,000 |
| 1995/04/04 | 670 | 677 | 654 | 657 | 806,000 |
| 1995/04/03 | 665 | 670 | 650 | 662 | 916,000 |
| 1995/03/31 | 700 | 700 | 670 | 670 | 604,000 |
| 1995/03/30 | 680 | 684 | 680 | 680 | 261,000 |
| 1995/03/29 | 702 | 702 | 675 | 682 | 166,000 |
| 1995/03/28 | 683 | 700 | 682 | 700 | 316,000 |
| 1995/03/27 | 690 | 691 | 674 | 684 | 2,536,999 |
| 1995/03/24 | 703 | 703 | 680 | 690 | 2,761,999 |
| 1995/03/23 | 708 | 712 | 704 | 704 | 466,000 |
| 1995/03/22 | 711 | 715 | 704 | 704 | 405,000 |
| 1995/03/20 | 718 | 722 | 707 | 715 | 295,000 |
| 1995/03/17 | 724 | 726 | 710 | 722 | 482,000 |
| 1995/03/16 | 736 | 736 | 715 | 719 | 552,000 |
| 1995/03/15 | 714 | 744 | 711 | 744 | 734,000 |
| 1995/03/14 | 719 | 719 | 712 | 715 | 1,271,000 |
| 1995/03/13 | 716 | 720 | 705 | 720 | 1,634,000 |
| 1995/03/10 | 717 | 717 | 705 | 713 | 2,212,000 |
| 1995/03/09 | 714 | 717 | 713 | 717 | 267,000 |
| 1995/03/08 | 713 | 714 | 710 | 711 | 455,000 |
| 1995/03/07 | 714 | 717 | 713 | 716 | 390,000 |
| 1995/03/06 | 703 | 715 | 703 | 715 | 156,000 |
| 1995/03/03 | 706 | 710 | 706 | 708 | 309,000 |
| 1995/03/02 | 710 | 710 | 703 | 707 | 312,000 |
| 1995/03/01 | 701 | 702 | 692 | 695 | 509,000 |
| 1995/02/28 | 690 | 709 | 690 | 706 | 397,000 |
| 1995/02/27 | 691 | 704 | 676 | 682 | 499,000 |
| 1995/02/24 | 708 | 710 | 701 | 701 | 415,000 |
| 1995/02/23 | 705 | 710 | 703 | 703 | 2,671,999 |
| 1995/02/22 | 707 | 714 | 704 | 704 | 2,665,999 |
| 1995/02/21 | 707 | 719 | 706 | 707 | 614,000 |
| 1995/02/20 | 705 | 709 | 705 | 708 | 172,000 |
| 1995/02/17 | 705 | 719 | 703 | 705 | 699,000 |
| 1995/02/16 | 713 | 713 | 705 | 705 | 275,000 |
| 1995/02/15 | 717 | 719 | 707 | 717 | 1,306,000 |
| 1995/02/14 | 717 | 724 | 716 | 716 | 220,000 |
| 1995/02/13 | 726 | 727 | 724 | 727 | 613,000 |
| 1995/02/10 | 723 | 729 | 715 | 727 | 1,211,000 |
| 1995/02/09 | 707 | 715 | 707 | 715 | 242,000 |
| 1995/02/08 | 727 | 727 | 712 | 716 | 221,000 |
| 1995/02/07 | 730 | 731 | 728 | 729 | 293,000 |
| 1995/02/06 | 730 | 735 | 729 | 729 | 211,000 |
| 1995/02/03 | 740 | 742 | 733 | 737 | 157,000 |
| 1995/02/02 | 742 | 745 | 739 | 745 | 169,000 |
| 1995/02/01 | 745 | 745 | 734 | 743 | 313,000 |
| 1995/01/31 | 748 | 759 | 740 | 750 | 2,005,000 |
| 1995/01/30 | 717 | 741 | 713 | 738 | 1,201,000 |
| 1995/01/27 | 705 | 719 | 704 | 713 | 1,576,000 |
| 1995/01/26 | 703 | 705 | 700 | 702 | 5,604,999 |
| 1995/01/25 | 718 | 718 | 701 | 702 | 498,000 |
| 1995/01/24 | 715 | 715 | 706 | 707 | 186,000 |
| 1995/01/23 | 723 | 727 | 705 | 705 | 457,000 |
| 1995/01/20 | 722 | 734 | 715 | 729 | 314,000 |
| 1995/01/19 | 730 | 736 | 716 | 725 | 4,491,999 |
| 1995/01/18 | 725 | 730 | 715 | 722 | 177,000 |
| 1995/01/17 | 736 | 736 | 729 | 730 | 107,000 |
| 1995/01/13 | 736 | 736 | 727 | 732 | 618,000 |
| 1995/01/12 | 735 | 735 | 728 | 735 | 282,000 |
| 1995/01/11 | 734 | 735 | 730 | 735 | 213,000 |
| 1995/01/10 | 733 | 735 | 727 | 729 | 213,000 |
| 1995/01/09 | 734 | 734 | 727 | 728 | 129,000 |
| 1995/01/06 | 728 | 735 | 728 | 734 | 119,000 |
| 1995/01/05 | 735 | 735 | 727 | 732 | 109,000 |
| 1995/01/04 | 729 | 730 | 726 | 730 | 17,000 |