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 |
|---|---|---|---|---|---|
| 1996/12/30 | 694 | 695 | 678 | 695 | 134,000 |
| 1996/12/27 | 695 | 695 | 680 | 688 | 149,000 |
| 1996/12/26 | 684 | 688 | 672 | 688 | 700,000 |
| 1996/12/25 | 682 | 686 | 680 | 680 | 564,000 |
| 1996/12/24 | 685 | 687 | 680 | 680 | 439,000 |
| 1996/12/20 | 691 | 691 | 684 | 685 | 327,000 |
| 1996/12/19 | 694 | 695 | 681 | 681 | 271,000 |
| 1996/12/18 | 700 | 700 | 694 | 694 | 177,000 |
| 1996/12/17 | 699 | 700 | 696 | 700 | 213,000 |
| 1996/12/16 | 705 | 705 | 696 | 700 | 208,000 |
| 1996/12/13 | 690 | 705 | 682 | 700 | 1,931,000 |
| 1996/12/12 | 685 | 693 | 685 | 692 | 180,000 |
| 1996/12/11 | 685 | 696 | 683 | 687 | 291,000 |
| 1996/12/10 | 687 | 693 | 685 | 691 | 180,000 |
| 1996/12/09 | 703 | 703 | 687 | 691 | 192,000 |
| 1996/12/06 | 700 | 705 | 681 | 685 | 572,000 |
| 1996/12/05 | 706 | 706 | 700 | 706 | 216,000 |
| 1996/12/04 | 700 | 703 | 698 | 700 | 375,000 |
| 1996/12/03 | 700 | 701 | 698 | 700 | 203,000 |
| 1996/12/02 | 702 | 703 | 700 | 700 | 247,000 |
| 1996/11/29 | 701 | 705 | 700 | 702 | 172,000 |
| 1996/11/28 | 703 | 703 | 701 | 701 | 179,000 |
| 1996/11/27 | 710 | 710 | 701 | 701 | 253,000 |
| 1996/11/26 | 714 | 714 | 701 | 711 | 340,000 |
| 1996/11/25 | 717 | 717 | 709 | 709 | 224,000 |
| 1996/11/22 | 722 | 722 | 710 | 717 | 326,000 |
| 1996/11/21 | 711 | 720 | 711 | 715 | 230,000 |
| 1996/11/20 | 717 | 720 | 711 | 720 | 295,000 |
| 1996/11/19 | 709 | 709 | 706 | 708 | 241,000 |
| 1996/11/18 | 714 | 714 | 704 | 705 | 116,000 |
| 1996/11/15 | 719 | 719 | 707 | 714 | 231,000 |
| 1996/11/14 | 716 | 716 | 711 | 714 | 210,000 |
| 1996/11/13 | 720 | 722 | 711 | 711 | 113,000 |
| 1996/11/12 | 718 | 725 | 718 | 720 | 244,000 |
| 1996/11/11 | 715 | 725 | 715 | 717 | 157,000 |
| 1996/11/08 | 706 | 725 | 706 | 724 | 998,000 |
| 1996/11/07 | 725 | 725 | 715 | 715 | 183,000 |
| 1996/11/06 | 707 | 725 | 707 | 725 | 321,000 |
| 1996/11/05 | 714 | 714 | 705 | 706 | 115,000 |
| 1996/11/01 | 713 | 715 | 703 | 715 | 154,000 |
| 1996/10/31 | 708 | 715 | 703 | 703 | 173,000 |
| 1996/10/30 | 722 | 722 | 703 | 703 | 149,000 |
| 1996/10/29 | 718 | 722 | 713 | 722 | 172,000 |
| 1996/10/28 | 709 | 711 | 707 | 711 | 431,000 |
| 1996/10/25 | 715 | 717 | 708 | 711 | 254,000 |
| 1996/10/24 | 722 | 727 | 711 | 713 | 161,000 |
| 1996/10/23 | 712 | 729 | 708 | 729 | 198,000 |
| 1996/10/22 | 714 | 722 | 710 | 722 | 203,000 |
| 1996/10/21 | 731 | 731 | 721 | 724 | 289,000 |
| 1996/10/18 | 730 | 740 | 721 | 733 | 720,000 |
| 1996/10/17 | 730 | 730 | 721 | 729 | 358,000 |
| 1996/10/16 | 726 | 728 | 720 | 726 | 234,000 |
| 1996/10/15 | 718 | 726 | 715 | 726 | 342,000 |
| 1996/10/14 | 719 | 720 | 712 | 712 | 220,000 |
| 1996/10/11 | 718 | 720 | 708 | 720 | 329,000 |
| 1996/10/09 | 714 | 714 | 710 | 714 | 119,000 |
| 1996/10/08 | 717 | 719 | 713 | 714 | 184,000 |
| 1996/10/07 | 716 | 720 | 710 | 719 | 141,000 |
| 1996/10/04 | 719 | 720 | 713 | 720 | 186,000 |
| 1996/10/03 | 718 | 720 | 710 | 719 | 205,000 |
| 1996/10/02 | 723 | 723 | 714 | 714 | 176,000 |
| 1996/10/01 | 719 | 721 | 715 | 719 | 96,000 |
| 1996/09/30 | 725 | 725 | 718 | 719 | 117,000 |
| 1996/09/27 | 720 | 729 | 720 | 725 | 397,000 |
| 1996/09/26 | 719 | 722 | 715 | 720 | 263,000 |
| 1996/09/25 | 712 | 719 | 706 | 714 | 177,000 |
| 1996/09/24 | 719 | 723 | 712 | 712 | 217,000 |
| 1996/09/20 | 720 | 720 | 712 | 712 | 215,000 |
| 1996/09/19 | 714 | 725 | 714 | 725 | 364,000 |
| 1996/09/18 | 721 | 725 | 716 | 721 | 760,000 |
| 1996/09/17 | 719 | 725 | 717 | 725 | 587,000 |
| 1996/09/13 | 706 | 712 | 705 | 711 | 2,024,000 |
| 1996/09/12 | 701 | 705 | 700 | 705 | 155,000 |
| 1996/09/11 | 710 | 712 | 701 | 707 | 296,000 |
| 1996/09/10 | 703 | 709 | 703 | 706 | 250,000 |
| 1996/09/09 | 704 | 704 | 698 | 700 | 206,000 |
| 1996/09/06 | 703 | 703 | 697 | 697 | 526,000 |
| 1996/09/05 | 702 | 709 | 702 | 704 | 228,000 |
| 1996/09/04 | 700 | 703 | 696 | 703 | 360,000 |
| 1996/09/03 | 701 | 706 | 698 | 705 | 374,000 |
| 1996/09/02 | 701 | 705 | 699 | 701 | 376,000 |
| 1996/08/30 | 705 | 707 | 700 | 702 | 372,000 |
| 1996/08/29 | 703 | 708 | 702 | 703 | 294,000 |
| 1996/08/28 | 703 | 709 | 703 | 703 | 133,000 |
| 1996/08/27 | 703 | 710 | 703 | 703 | 105,000 |
| 1996/08/26 | 706 | 707 | 703 | 703 | 169,000 |
| 1996/08/23 | 716 | 716 | 706 | 706 | 228,000 |
| 1996/08/22 | 710 | 714 | 708 | 714 | 97,000 |
| 1996/08/21 | 716 | 720 | 706 | 711 | 283,000 |
| 1996/08/20 | 711 | 711 | 704 | 708 | 133,000 |
| 1996/08/19 | 704 | 710 | 703 | 708 | 586,000 |
| 1996/08/16 | 710 | 710 | 703 | 705 | 204,000 |
| 1996/08/15 | 719 | 726 | 709 | 710 | 362,000 |
| 1996/08/14 | 706 | 719 | 706 | 719 | 227,000 |
| 1996/08/13 | 711 | 714 | 711 | 713 | 114,000 |
| 1996/08/12 | 712 | 712 | 706 | 712 | 99,000 |
| 1996/08/09 | 706 | 719 | 706 | 712 | 628,000 |
| 1996/08/08 | 704 | 710 | 703 | 706 | 200,000 |
| 1996/08/07 | 710 | 710 | 700 | 701 | 159,000 |
| 1996/08/06 | 710 | 711 | 709 | 710 | 160,000 |
| 1996/08/05 | 719 | 719 | 713 | 718 | 81,000 |
| 1996/08/02 | 720 | 729 | 712 | 712 | 1,036,000 |
| 1996/08/01 | 715 | 720 | 707 | 720 | 256,000 |
| 1996/07/31 | 712 | 720 | 710 | 720 | 168,000 |
| 1996/07/30 | 704 | 716 | 702 | 716 | 131,000 |
| 1996/07/29 | 722 | 723 | 713 | 713 | 187,000 |
| 1996/07/26 | 708 | 713 | 703 | 712 | 382,000 |
| 1996/07/25 | 710 | 710 | 699 | 699 | 380,000 |
| 1996/07/24 | 712 | 712 | 700 | 700 | 616,000 |
| 1996/07/23 | 712 | 713 | 709 | 712 | 490,000 |
| 1996/07/22 | 733 | 733 | 712 | 712 | 438,000 |
| 1996/07/19 | 733 | 734 | 717 | 717 | 772,000 |
| 1996/07/18 | 725 | 728 | 720 | 728 | 192,000 |
| 1996/07/17 | 726 | 726 | 720 | 725 | 112,000 |
| 1996/07/16 | 715 | 720 | 713 | 716 | 217,000 |
| 1996/07/15 | 716 | 722 | 716 | 721 | 221,000 |
| 1996/07/12 | 712 | 724 | 712 | 724 | 350,000 |
| 1996/07/11 | 715 | 724 | 714 | 724 | 147,000 |
| 1996/07/10 | 721 | 725 | 715 | 715 | 259,000 |
| 1996/07/09 | 720 | 721 | 715 | 720 | 140,000 |
| 1996/07/08 | 720 | 722 | 715 | 715 | 285,000 |
| 1996/07/05 | 722 | 727 | 722 | 723 | 101,000 |
| 1996/07/04 | 730 | 730 | 725 | 727 | 85,000 |
| 1996/07/03 | 735 | 735 | 727 | 730 | 182,000 |
| 1996/07/02 | 740 | 740 | 727 | 730 | 282,000 |
| 1996/07/01 | 738 | 740 | 730 | 740 | 280,000 |
| 1996/06/28 | 732 | 738 | 728 | 738 | 304,000 |
| 1996/06/27 | 738 | 739 | 731 | 731 | 231,000 |
| 1996/06/26 | 729 | 739 | 726 | 738 | 200,000 |
| 1996/06/25 | 729 | 730 | 725 | 730 | 496,000 |
| 1996/06/24 | 730 | 731 | 723 | 727 | 287,000 |
| 1996/06/21 | 740 | 740 | 722 | 730 | 570,000 |
| 1996/06/20 | 720 | 730 | 713 | 730 | 542,000 |
| 1996/06/19 | 722 | 730 | 715 | 715 | 592,000 |
| 1996/06/18 | 722 | 733 | 718 | 732 | 414,000 |
| 1996/06/17 | 731 | 743 | 713 | 713 | 712,000 |
| 1996/06/14 | 732 | 744 | 724 | 731 | 2,202,000 |
| 1996/06/13 | 735 | 739 | 712 | 712 | 462,000 |
| 1996/06/12 | 738 | 740 | 735 | 735 | 220,000 |
| 1996/06/11 | 724 | 747 | 724 | 738 | 242,000 |
| 1996/06/10 | 720 | 726 | 711 | 726 | 240,000 |
| 1996/06/07 | 712 | 715 | 710 | 711 | 269,000 |
| 1996/06/06 | 710 | 717 | 710 | 712 | 262,000 |
| 1996/06/05 | 720 | 720 | 714 | 718 | 326,000 |
| 1996/06/04 | 720 | 722 | 710 | 720 | 245,000 |
| 1996/06/03 | 720 | 723 | 714 | 714 | 733,000 |
| 1996/05/31 | 720 | 732 | 719 | 722 | 339,000 |
| 1996/05/30 | 726 | 727 | 720 | 720 | 284,000 |
| 1996/05/29 | 728 | 746 | 725 | 725 | 433,000 |
| 1996/05/28 | 726 | 740 | 721 | 738 | 403,000 |
| 1996/05/27 | 730 | 734 | 722 | 722 | 220,000 |
| 1996/05/24 | 724 | 734 | 724 | 734 | 229,000 |
| 1996/05/23 | 732 | 738 | 722 | 728 | 323,000 |
| 1996/05/22 | 738 | 747 | 730 | 733 | 168,000 |
| 1996/05/21 | 743 | 749 | 737 | 747 | 225,000 |
| 1996/05/20 | 745 | 750 | 740 | 740 | 468,000 |
| 1996/05/17 | 737 | 746 | 733 | 735 | 332,000 |
| 1996/05/16 | 741 | 745 | 740 | 745 | 417,000 |
| 1996/05/15 | 730 | 749 | 730 | 741 | 1,044,000 |
| 1996/05/14 | 725 | 730 | 723 | 725 | 136,000 |
| 1996/05/13 | 730 | 734 | 723 | 723 | 317,000 |
| 1996/05/10 | 731 | 736 | 726 | 730 | 232,000 |
| 1996/05/09 | 736 | 736 | 726 | 731 | 442,000 |
| 1996/05/08 | 726 | 736 | 726 | 736 | 197,000 |
| 1996/05/07 | 731 | 733 | 725 | 725 | 204,000 |
| 1996/05/02 | 732 | 736 | 725 | 726 | 300,000 |
| 1996/05/01 | 750 | 750 | 739 | 739 | 542,000 |
| 1996/04/30 | 740 | 753 | 739 | 750 | 403,000 |
| 1996/04/26 | 745 | 755 | 745 | 755 | 247,000 |
| 1996/04/25 | 752 | 752 | 745 | 745 | 191,000 |
| 1996/04/24 | 748 | 752 | 742 | 752 | 369,000 |
| 1996/04/23 | 749 | 750 | 742 | 748 | 1,112,000 |
| 1996/04/22 | 750 | 752 | 745 | 750 | 915,000 |
| 1996/04/19 | 750 | 757 | 742 | 755 | 756,000 |
| 1996/04/18 | 745 | 747 | 741 | 741 | 293,000 |
| 1996/04/17 | 743 | 749 | 743 | 747 | 148,000 |
| 1996/04/16 | 744 | 745 | 740 | 740 | 721,000 |
| 1996/04/15 | 745 | 750 | 741 | 743 | 368,000 |
| 1996/04/12 | 730 | 750 | 728 | 742 | 527,000 |
| 1996/04/11 | 726 | 737 | 726 | 730 | 407,000 |
| 1996/04/10 | 744 | 745 | 730 | 745 | 214,000 |
| 1996/04/09 | 750 | 755 | 742 | 743 | 467,000 |
| 1996/04/08 | 740 | 749 | 730 | 730 | 150,000 |
| 1996/04/05 | 750 | 754 | 746 | 754 | 233,000 |
| 1996/04/04 | 749 | 754 | 744 | 754 | 312,000 |
| 1996/04/03 | 750 | 751 | 733 | 748 | 310,000 |
| 1996/04/02 | 751 | 751 | 743 | 748 | 290,000 |
| 1996/04/01 | 745 | 752 | 742 | 750 | 406,000 |
| 1996/03/29 | 735 | 748 | 726 | 742 | 422,000 |
| 1996/03/28 | 730 | 737 | 725 | 725 | 188,000 |
| 1996/03/27 | 720 | 735 | 711 | 728 | 348,000 |
| 1996/03/26 | 718 | 742 | 706 | 717 | 382,000 |
| 1996/03/26 | 1 -> 1.03 分割 | ||||
| 1996/03/25 | 755 | 755 | 732 | 732 | 267,000 |
| 1996/03/22 | 738 | 750 | 738 | 740 | 7,454,998 |
| 1996/03/21 | 727 | 738 | 727 | 738 | 403,000 |
| 1996/03/19 | 728 | 733 | 723 | 726 | 371,000 |
| 1996/03/18 | 715 | 725 | 709 | 725 | 662,000 |
| 1996/03/15 | 713 | 715 | 702 | 709 | 7,998,998 |
| 1996/03/14 | 701 | 708 | 700 | 708 | 879,000 |
| 1996/03/13 | 706 | 708 | 698 | 701 | 552,000 |
| 1996/03/12 | 702 | 708 | 700 | 701 | 1,009,000 |
| 1996/03/11 | 700 | 707 | 699 | 702 | 879,000 |
| 1996/03/08 | 700 | 709 | 699 | 709 | 4,544,999 |
| 1996/03/07 | 715 | 723 | 712 | 712 | 244,000 |
| 1996/03/06 | 725 | 726 | 718 | 723 | 318,000 |
| 1996/03/05 | 723 | 730 | 721 | 725 | 675,000 |
| 1996/03/04 | 735 | 739 | 722 | 723 | 495,000 |
| 1996/03/01 | 747 | 748 | 730 | 735 | 491,000 |
| 1996/02/29 | 737 | 750 | 731 | 750 | 478,000 |
| 1996/02/28 | 736 | 741 | 735 | 735 | 248,000 |
| 1996/02/27 | 744 | 745 | 736 | 736 | 487,000 |
| 1996/02/26 | 738 | 743 | 736 | 743 | 363,000 |
| 1996/02/23 | 743 | 745 | 735 | 738 | 530,000 |
| 1996/02/22 | 734 | 738 | 732 | 734 | 243,000 |
| 1996/02/21 | 744 | 745 | 728 | 732 | 533,000 |
| 1996/02/20 | 735 | 744 | 731 | 744 | 267,000 |
| 1996/02/19 | 738 | 739 | 735 | 735 | 232,000 |
| 1996/02/16 | 731 | 739 | 729 | 739 | 258,000 |
| 1996/02/15 | 732 | 739 | 730 | 732 | 176,000 |
| 1996/02/14 | 738 | 738 | 732 | 732 | 175,000 |
| 1996/02/13 | 739 | 739 | 730 | 732 | 354,000 |
| 1996/02/09 | 735 | 736 | 731 | 732 | 664,000 |
| 1996/02/08 | 730 | 735 | 728 | 735 | 354,000 |
| 1996/02/07 | 711 | 730 | 711 | 730 | 674,000 |
| 1996/02/06 | 706 | 720 | 706 | 711 | 749,000 |
| 1996/02/05 | 718 | 718 | 706 | 706 | 230,000 |
| 1996/02/02 | 725 | 730 | 718 | 718 | 247,000 |
| 1996/02/01 | 717 | 724 | 716 | 724 | 451,000 |
| 1996/01/31 | 719 | 720 | 708 | 719 | 612,000 |
| 1996/01/30 | 707 | 719 | 703 | 718 | 252,000 |
| 1996/01/29 | 712 | 712 | 704 | 709 | 212,000 |
| 1996/01/26 | 699 | 720 | 698 | 711 | 272,000 |
| 1996/01/25 | 709 | 712 | 698 | 700 | 537,000 |
| 1996/01/24 | 700 | 710 | 698 | 710 | 322,000 |
| 1996/01/23 | 707 | 707 | 700 | 700 | 1,062,000 |
| 1996/01/22 | 710 | 710 | 697 | 698 | 86,000 |
| 1996/01/19 | 700 | 705 | 698 | 705 | 244,000 |
| 1996/01/18 | 700 | 704 | 699 | 704 | 162,000 |
| 1996/01/17 | 712 | 715 | 703 | 704 | 458,000 |
| 1996/01/16 | 704 | 712 | 697 | 712 | 326,000 |
| 1996/01/12 | 701 | 708 | 690 | 696 | 1,439,000 |
| 1996/01/11 | 707 | 707 | 691 | 691 | 453,000 |
| 1996/01/10 | 709 | 718 | 706 | 708 | 489,000 |
| 1996/01/09 | 709 | 710 | 705 | 709 | 482,000 |
| 1996/01/08 | 714 | 716 | 706 | 710 | 266,000 |
| 1996/01/05 | 711 | 718 | 706 | 718 | 365,000 |
| 1996/01/04 | 720 | 720 | 706 | 712 | 248,000 |