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 |
|---|---|---|---|---|---|
| 2000/12/29 | 408 | 410 | 403 | 410 | 407,000 |
| 2000/12/28 | 405 | 406 | 403 | 405 | 191,000 |
| 2000/12/27 | 401 | 405 | 401 | 405 | 229,000 |
| 2000/12/26 | 404 | 405 | 401 | 405 | 223,000 |
| 2000/12/25 | 402 | 405 | 398 | 405 | 442,000 |
| 2000/12/22 | 400 | 400 | 396 | 398 | 553,000 |
| 2000/12/21 | 398 | 400 | 395 | 396 | 659,000 |
| 2000/12/20 | 398 | 402 | 397 | 397 | 341,000 |
| 2000/12/19 | 400 | 400 | 396 | 396 | 295,000 |
| 2000/12/18 | 400 | 403 | 398 | 399 | 307,000 |
| 2000/12/15 | 400 | 401 | 396 | 396 | 373,000 |
| 2000/12/14 | 402 | 403 | 397 | 397 | 358,000 |
| 2000/12/13 | 399 | 400 | 397 | 399 | 411,000 |
| 2000/12/12 | 400 | 402 | 397 | 398 | 270,000 |
| 2000/12/11 | 395 | 400 | 395 | 399 | 452,000 |
| 2000/12/08 | 391 | 400 | 391 | 397 | 2,392,000 |
| 2000/12/07 | 397 | 400 | 393 | 400 | 437,000 |
| 2000/12/06 | 401 | 402 | 395 | 396 | 292,000 |
| 2000/12/05 | 406 | 406 | 398 | 398 | 388,000 |
| 2000/12/04 | 408 | 408 | 400 | 404 | 269,000 |
| 2000/12/01 | 410 | 410 | 405 | 405 | 850,000 |
| 2000/11/30 | 400 | 405 | 400 | 404 | 433,000 |
| 2000/11/29 | 399 | 405 | 396 | 405 | 274,000 |
| 2000/11/28 | 402 | 402 | 395 | 395 | 282,000 |
| 2000/11/27 | 401 | 404 | 400 | 404 | 365,000 |
| 2000/11/24 | 402 | 405 | 399 | 403 | 420,000 |
| 2000/11/22 | 398 | 400 | 396 | 400 | 252,000 |
| 2000/11/21 | 397 | 398 | 395 | 398 | 269,000 |
| 2000/11/20 | 397 | 402 | 395 | 398 | 264,000 |
| 2000/11/17 | 400 | 400 | 394 | 394 | 242,000 |
| 2000/11/16 | 400 | 400 | 395 | 396 | 208,000 |
| 2000/11/15 | 400 | 400 | 396 | 397 | 164,000 |
| 2000/11/14 | 395 | 403 | 393 | 403 | 308,000 |
| 2000/11/13 | 400 | 400 | 393 | 399 | 280,000 |
| 2000/11/10 | 392 | 401 | 392 | 398 | 685,000 |
| 2000/11/09 | 401 | 402 | 390 | 390 | 214,000 |
| 2000/11/08 | 396 | 404 | 396 | 398 | 310,000 |
| 2000/11/07 | 404 | 404 | 395 | 401 | 225,000 |
| 2000/11/06 | 395 | 405 | 395 | 405 | 340,000 |
| 2000/11/02 | 399 | 400 | 392 | 395 | 262,000 |
| 2000/11/01 | 394 | 400 | 391 | 400 | 387,000 |
| 2000/10/31 | 396 | 398 | 395 | 398 | 270,000 |
| 2000/10/30 | 398 | 398 | 394 | 396 | 309,000 |
| 2000/10/27 | 396 | 400 | 393 | 393 | 463,000 |
| 2000/10/26 | 395 | 401 | 393 | 401 | 339,000 |
| 2000/10/25 | 400 | 402 | 395 | 396 | 359,000 |
| 2000/10/24 | 398 | 398 | 394 | 395 | 221,000 |
| 2000/10/23 | 393 | 398 | 393 | 395 | 393,000 |
| 2000/10/20 | 398 | 400 | 395 | 398 | 381,000 |
| 2000/10/19 | 398 | 400 | 397 | 400 | 346,000 |
| 2000/10/18 | 400 | 400 | 398 | 400 | 364,000 |
| 2000/10/17 | 401 | 403 | 399 | 402 | 302,000 |
| 2000/10/16 | 402 | 403 | 399 | 399 | 283,000 |
| 2000/10/13 | 400 | 404 | 399 | 400 | 634,000 |
| 2000/10/12 | 405 | 406 | 402 | 405 | 223,000 |
| 2000/10/11 | 407 | 408 | 402 | 408 | 284,000 |
| 2000/10/10 | 408 | 408 | 401 | 407 | 246,000 |
| 2000/10/06 | 407 | 409 | 404 | 407 | 272,000 |
| 2000/10/05 | 410 | 412 | 405 | 409 | 254,000 |
| 2000/10/04 | 403 | 410 | 403 | 407 | 317,000 |
| 2000/10/03 | 415 | 415 | 409 | 409 | 384,000 |
| 2000/10/02 | 408 | 415 | 400 | 415 | 448,000 |
| 2000/09/29 | 401 | 413 | 401 | 410 | 418,000 |
| 2000/09/28 | 410 | 414 | 400 | 401 | 295,000 |
| 2000/09/27 | 404 | 410 | 403 | 410 | 355,000 |
| 2000/09/26 | 403 | 408 | 400 | 407 | 182,000 |
| 2000/09/25 | 415 | 420 | 413 | 420 | 516,000 |
| 2000/09/22 | 410 | 415 | 410 | 413 | 464,000 |
| 2000/09/21 | 409 | 413 | 404 | 407 | 635,000 |
| 2000/09/20 | 410 | 410 | 406 | 410 | 672,000 |
| 2000/09/19 | 399 | 410 | 398 | 410 | 528,000 |
| 2000/09/18 | 393 | 400 | 392 | 399 | 296,000 |
| 2000/09/14 | 395 | 400 | 392 | 393 | 271,000 |
| 2000/09/13 | 390 | 400 | 390 | 400 | 298,000 |
| 2000/09/12 | 400 | 400 | 390 | 390 | 342,000 |
| 2000/09/11 | 400 | 407 | 398 | 400 | 1,013,000 |
| 2000/09/08 | 390 | 395 | 388 | 390 | 1,850,000 |
| 2000/09/07 | 390 | 393 | 388 | 389 | 344,000 |
| 2000/09/06 | 390 | 394 | 389 | 390 | 211,000 |
| 2000/09/05 | 396 | 396 | 390 | 395 | 318,000 |
| 2000/09/04 | 385 | 400 | 385 | 397 | 275,000 |
| 2000/09/01 | 386 | 390 | 383 | 389 | 432,000 |
| 2000/08/31 | 389 | 390 | 383 | 385 | 633,000 |
| 2000/08/30 | 395 | 395 | 389 | 390 | 538,000 |
| 2000/08/29 | 393 | 399 | 388 | 399 | 667,000 |
| 2000/08/28 | 400 | 401 | 394 | 394 | 583,000 |
| 2000/08/25 | 404 | 407 | 397 | 400 | 371,000 |
| 2000/08/24 | 396 | 406 | 396 | 405 | 695,000 |
| 2000/08/23 | 400 | 400 | 395 | 395 | 286,000 |
| 2000/08/22 | 396 | 404 | 396 | 404 | 399,000 |
| 2000/08/21 | 400 | 400 | 390 | 393 | 277,000 |
| 2000/08/18 | 395 | 400 | 392 | 400 | 597,000 |
| 2000/08/17 | 393 | 395 | 390 | 395 | 345,000 |
| 2000/08/16 | 397 | 399 | 392 | 398 | 243,000 |
| 2000/08/15 | 389 | 398 | 388 | 398 | 220,000 |
| 2000/08/14 | 398 | 399 | 388 | 392 | 234,000 |
| 2000/08/11 | 395 | 400 | 395 | 399 | 1,072,000 |
| 2000/08/10 | 395 | 400 | 395 | 399 | 273,000 |
| 2000/08/09 | 394 | 400 | 394 | 400 | 336,000 |
| 2000/08/08 | 394 | 395 | 389 | 394 | 595,000 |
| 2000/08/07 | 391 | 399 | 387 | 399 | 419,000 |
| 2000/08/04 | 383 | 391 | 381 | 390 | 760,000 |
| 2000/08/03 | 384 | 384 | 378 | 384 | 273,000 |
| 2000/08/02 | 385 | 385 | 382 | 385 | 229,000 |
| 2000/08/01 | 385 | 385 | 378 | 381 | 423,000 |
| 2000/07/31 | 380 | 385 | 376 | 385 | 413,000 |
| 2000/07/28 | 379 | 389 | 378 | 389 | 454,000 |
| 2000/07/27 | 378 | 380 | 376 | 377 | 307,000 |
| 2000/07/26 | 377 | 382 | 375 | 379 | 350,000 |
| 2000/07/25 | 381 | 382 | 377 | 380 | 294,000 |
| 2000/07/24 | 382 | 382 | 376 | 377 | 291,000 |
| 2000/07/21 | 384 | 385 | 375 | 380 | 371,000 |
| 2000/07/19 | 375 | 384 | 375 | 383 | 336,000 |
| 2000/07/18 | 383 | 385 | 379 | 383 | 519,000 |
| 2000/07/17 | 375 | 386 | 375 | 383 | 364,000 |
| 2000/07/14 | 372 | 380 | 372 | 374 | 474,000 |
| 2000/07/13 | 380 | 380 | 375 | 375 | 438,000 |
| 2000/07/12 | 380 | 380 | 377 | 380 | 382,000 |
| 2000/07/11 | 374 | 380 | 374 | 380 | 234,000 |
| 2000/07/10 | 372 | 378 | 372 | 375 | 221,000 |
| 2000/07/07 | 372 | 377 | 370 | 374 | 318,000 |
| 2000/07/06 | 371 | 373 | 368 | 372 | 376,000 |
| 2000/07/05 | 366 | 371 | 366 | 366 | 313,000 |
| 2000/07/04 | 377 | 378 | 366 | 366 | 386,000 |
| 2000/07/03 | 363 | 378 | 363 | 377 | 423,000 |
| 2000/06/30 | 357 | 368 | 356 | 366 | 402,000 |
| 2000/06/29 | 357 | 359 | 356 | 358 | 205,000 |
| 2000/06/28 | 356 | 359 | 355 | 357 | 278,000 |
| 2000/06/27 | 355 | 358 | 352 | 356 | 218,000 |
| 2000/06/26 | 350 | 355 | 350 | 355 | 248,000 |
| 2000/06/23 | 359 | 359 | 350 | 352 | 328,000 |
| 2000/06/22 | 356 | 362 | 351 | 354 | 602,000 |
| 2000/06/21 | 348 | 353 | 347 | 353 | 291,000 |
| 2000/06/20 | 351 | 351 | 348 | 351 | 247,000 |
| 2000/06/19 | 350 | 353 | 348 | 352 | 283,000 |
| 2000/06/16 | 353 | 354 | 350 | 351 | 246,000 |
| 2000/06/15 | 347 | 355 | 347 | 351 | 286,000 |
| 2000/06/14 | 353 | 355 | 347 | 352 | 513,000 |
| 2000/06/13 | 350 | 355 | 346 | 355 | 304,000 |
| 2000/06/12 | 341 | 352 | 340 | 351 | 447,000 |
| 2000/06/09 | 339 | 348 | 339 | 339 | 1,681,000 |
| 2000/06/08 | 347 | 348 | 342 | 348 | 170,000 |
| 2000/06/07 | 342 | 349 | 340 | 344 | 327,000 |
| 2000/06/06 | 338 | 343 | 337 | 343 | 361,000 |
| 2000/06/05 | 341 | 343 | 338 | 338 | 330,000 |
| 2000/06/02 | 344 | 347 | 340 | 341 | 366,000 |
| 2000/06/01 | 348 | 349 | 342 | 349 | 263,000 |
| 2000/05/31 | 340 | 345 | 340 | 341 | 258,000 |
| 2000/05/30 | 345 | 348 | 340 | 340 | 255,000 |
| 2000/05/29 | 343 | 350 | 341 | 350 | 186,000 |
| 2000/05/26 | 350 | 350 | 336 | 338 | 458,000 |
| 2000/05/25 | 352 | 353 | 347 | 351 | 366,000 |
| 2000/05/24 | 349 | 353 | 347 | 350 | 349,000 |
| 2000/05/23 | 345 | 353 | 343 | 353 | 487,000 |
| 2000/05/22 | 336 | 343 | 336 | 342 | 279,000 |
| 2000/05/19 | 336 | 345 | 336 | 345 | 288,000 |
| 2000/05/18 | 336 | 339 | 336 | 339 | 264,000 |
| 2000/05/17 | 340 | 340 | 335 | 336 | 316,000 |
| 2000/05/16 | 338 | 344 | 338 | 342 | 225,000 |
| 2000/05/15 | 339 | 341 | 336 | 340 | 281,000 |
| 2000/05/12 | 336 | 339 | 333 | 339 | 1,014,000 |
| 2000/05/11 | 339 | 340 | 332 | 336 | 322,000 |
| 2000/05/10 | 335 | 338 | 331 | 337 | 323,000 |
| 2000/05/09 | 333 | 336 | 331 | 331 | 309,000 |
| 2000/05/08 | 335 | 338 | 328 | 333 | 380,000 |
| 2000/05/02 | 339 | 342 | 334 | 339 | 341,000 |
| 2000/05/01 | 327 | 335 | 323 | 334 | 405,000 |
| 2000/04/28 | 328 | 333 | 322 | 322 | 526,000 |
| 2000/04/27 | 324 | 328 | 322 | 323 | 408,000 |
| 2000/04/26 | 330 | 331 | 321 | 321 | 742,000 |
| 2000/04/25 | 336 | 340 | 329 | 331 | 756,000 |
| 2000/04/24 | 321 | 345 | 320 | 331 | 1,072,000 |
| 2000/04/21 | 335 | 339 | 300 | 300 | 2,298,000 |
| 2000/04/20 | 342 | 343 | 335 | 335 | 873,000 |
| 2000/04/19 | 341 | 350 | 341 | 345 | 744,000 |
| 2000/04/18 | 351 | 351 | 339 | 350 | 626,000 |
| 2000/04/17 | 339 | 356 | 339 | 350 | 743,000 |
| 2000/04/14 | 357 | 359 | 349 | 354 | 757,000 |
| 2000/04/13 | 359 | 362 | 354 | 362 | 428,000 |
| 2000/04/12 | 338 | 362 | 338 | 362 | 468,000 |
| 2000/04/11 | 339 | 341 | 338 | 338 | 288,000 |
| 2000/04/10 | 338 | 342 | 337 | 339 | 284,000 |
| 2000/04/07 | 342 | 344 | 338 | 338 | 259,000 |
| 2000/04/06 | 342 | 345 | 338 | 341 | 408,000 |
| 2000/04/05 | 340 | 345 | 337 | 341 | 286,000 |
| 2000/04/04 | 338 | 341 | 335 | 335 | 426,000 |
| 2000/04/03 | 339 | 340 | 332 | 335 | 488,000 |
| 2000/03/31 | 335 | 342 | 330 | 334 | 429,000 |
| 2000/03/30 | 340 | 344 | 335 | 335 | 293,000 |
| 2000/03/29 | 343 | 348 | 340 | 340 | 441,000 |
| 2000/03/28 | 338 | 348 | 334 | 343 | 360,000 |
| 2000/03/27 | 370 | 380 | 369 | 380 | 904,000 |
| 2000/03/24 | 359 | 371 | 357 | 370 | 771,000 |
| 2000/03/23 | 350 | 356 | 350 | 356 | 522,000 |
| 2000/03/22 | 339 | 350 | 335 | 350 | 628,000 |
| 2000/03/21 | 327 | 334 | 323 | 334 | 835,000 |
| 2000/03/17 | 327 | 327 | 318 | 325 | 930,000 |
| 2000/03/16 | 323 | 330 | 317 | 324 | 1,249,000 |
| 2000/03/15 | 335 | 335 | 321 | 323 | 973,000 |
| 2000/03/14 | 350 | 350 | 331 | 334 | 763,000 |
| 2000/03/13 | 349 | 355 | 345 | 347 | 1,228,000 |
| 2000/03/10 | 339 | 357 | 331 | 344 | 3,689,000 |
| 2000/03/09 | 320 | 331 | 320 | 324 | 1,010,000 |
| 2000/03/08 | 329 | 329 | 320 | 320 | 481,000 |
| 2000/03/07 | 325 | 330 | 323 | 325 | 653,000 |
| 2000/03/06 | 316 | 326 | 315 | 317 | 935,000 |
| 2000/03/03 | 319 | 320 | 313 | 313 | 1,056,000 |
| 2000/03/02 | 319 | 325 | 318 | 318 | 346,000 |
| 2000/03/01 | 320 | 323 | 318 | 320 | 311,000 |
| 2000/02/29 | 316 | 324 | 316 | 324 | 341,000 |
| 2000/02/28 | 315 | 319 | 315 | 317 | 347,000 |
| 2000/02/25 | 320 | 321 | 314 | 317 | 402,000 |
| 2000/02/24 | 315 | 318 | 314 | 315 | 288,000 |
| 2000/02/23 | 310 | 318 | 309 | 318 | 580,000 |
| 2000/02/22 | 316 | 316 | 309 | 309 | 1,029,000 |
| 2000/02/21 | 317 | 318 | 312 | 314 | 943,000 |
| 2000/02/18 | 317 | 320 | 317 | 317 | 493,000 |
| 2000/02/17 | 323 | 323 | 317 | 320 | 563,000 |
| 2000/02/16 | 319 | 324 | 317 | 323 | 610,000 |
| 2000/02/15 | 320 | 321 | 317 | 319 | 689,000 |
| 2000/02/14 | 324 | 326 | 318 | 318 | 778,000 |
| 2000/02/10 | 324 | 326 | 319 | 320 | 865,000 |
| 2000/02/09 | 330 | 330 | 323 | 326 | 337,000 |
| 2000/02/08 | 327 | 330 | 321 | 325 | 505,000 |
| 2000/02/07 | 319 | 325 | 318 | 325 | 330,000 |
| 2000/02/04 | 321 | 324 | 317 | 317 | 492,000 |
| 2000/02/03 | 323 | 328 | 320 | 320 | 292,000 |
| 2000/02/02 | 325 | 326 | 320 | 320 | 432,000 |
| 2000/02/01 | 327 | 327 | 320 | 321 | 273,000 |
| 2000/01/31 | 316 | 323 | 316 | 322 | 297,000 |
| 2000/01/28 | 316 | 330 | 315 | 317 | 569,000 |
| 2000/01/27 | 316 | 321 | 315 | 316 | 294,000 |
| 2000/01/26 | 320 | 320 | 317 | 317 | 305,000 |
| 2000/01/25 | 329 | 329 | 317 | 317 | 517,000 |
| 2000/01/24 | 326 | 330 | 322 | 325 | 245,000 |
| 2000/01/21 | 331 | 335 | 323 | 324 | 322,000 |
| 2000/01/20 | 328 | 338 | 328 | 336 | 291,000 |
| 2000/01/19 | 322 | 337 | 320 | 330 | 429,000 |
| 2000/01/18 | 316 | 322 | 315 | 322 | 699,000 |
| 2000/01/17 | 316 | 320 | 312 | 320 | 649,000 |
| 2000/01/14 | 311 | 318 | 311 | 312 | 532,000 |
| 2000/01/13 | 314 | 318 | 310 | 311 | 290,000 |
| 2000/01/12 | 315 | 320 | 310 | 310 | 351,000 |
| 2000/01/11 | 315 | 315 | 310 | 310 | 428,000 |
| 2000/01/07 | 310 | 324 | 305 | 320 | 453,000 |
| 2000/01/06 | 321 | 321 | 308 | 309 | 444,000 |
| 2000/01/05 | 317 | 327 | 308 | 322 | 461,000 |
| 2000/01/04 | 310 | 311 | 307 | 307 | 226,000 |