日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 494 495 485 486 259,000
2001/12/27 481 493 481 491 627,000
2001/12/26 488 491 482 484 256,000
2001/12/25 494 494 482 491 405,000
2001/12/21 500 501 490 498 859,000
2001/12/20 482 501 481 498 1,079,000
2001/12/19 477 484 474 483 705,000
2001/12/18 476 483 470 477 759,000
2001/12/17 461 473 461 466 425,000
2001/12/14 455 470 451 462 4,496,000
2001/12/13 476 477 455 455 807,000
2001/12/12 457 480 454 469 1,053,000
2001/12/11 470 473 449 457 1,444,000
2001/12/10 480 481 470 471 1,055,000
2001/12/07 476 487 476 480 1,000,000
2001/12/06 478 480 475 476 774,000
2001/12/05 485 488 480 483 1,101,000
2001/12/04 485 492 479 484 556,000
2001/12/03 487 488 475 480 902,000
2001/11/30 490 490 474 478 970,000
2001/11/29 485 495 481 494 960,000
2001/11/28 490 494 480 480 512,000
2001/11/27 497 499 484 484 811,000
2001/11/26 482 499 482 497 911,000
2001/11/22 492 493 471 481 894,000
2001/11/21 467 485 467 482 1,137,000
2001/11/20 479 485 466 467 1,384,000
2001/11/19 478 493 476 476 975,000
2001/11/16 486 503 479 483 951,000
2001/11/15 492 493 476 488 857,000
2001/11/14 498 502 491 492 490,000
2001/11/13 496 499 492 499 642,000
2001/11/12 504 511 500 500 327,000
2001/11/09 513 515 496 499 977,000
2001/11/08 502 518 500 513 543,000
2001/11/07 501 505 496 497 438,000
2001/11/06 501 502 496 500 435,000
2001/11/05 502 506 498 502 709,000
2001/11/02 512 515 495 496 736,000
2001/11/01 515 519 510 510 490,000
2001/10/31 513 529 513 519 517,000
2001/10/30 532 539 515 523 569,000
2001/10/29 541 541 530 532 260,000
2001/10/26 547 548 532 545 944,000
2001/10/25 538 548 533 541 742,000
2001/10/24 526 542 525 537 702,000
2001/10/23 525 534 515 530 980,000
2001/10/22 501 516 497 512 986,000
2001/10/19 513 513 500 502 1,778,000
2001/10/18 535 535 508 513 1,149,000
2001/10/17 542 542 531 537 535,000
2001/10/16 535 549 534 546 351,000
2001/10/15 546 546 534 538 972,000
2001/10/12 559 560 536 549 1,567,000
2001/10/11 542 550 535 550 813,000
2001/10/10 541 544 537 542 877,000
2001/10/09 545 555 541 546 475,000
2001/10/05 550 555 544 554 804,000
2001/10/04 535 560 525 555 2,963,000
2001/10/03 558 568 542 543 1,725,000
2001/10/02 550 560 546 560 1,477,000
2001/10/01 532 553 520 552 2,182,000
2001/09/28 548 548 533 533 1,653,000
2001/09/27 545 550 536 549 937,000
2001/09/26 539 549 537 549 1,202,000
2001/09/25 524 538 520 538 1,027,000
2001/09/21 535 540 524 535 1,189,000
2001/09/20 535 543 527 536 1,805,000
2001/09/19 535 549 528 545 1,644,000
2001/09/18 513 539 513 535 1,477,000
2001/09/17 499 508 492 503 1,318,000
2001/09/14 494 500 494 499 2,032,000
2001/09/13 496 506 495 500 1,045,000
2001/09/12 492 506 478 491 1,556,000
2001/09/11 500 502 499 500 470,000
2001/09/10 500 504 493 499 1,026,000
2001/09/07 499 507 499 501 1,176,000
2001/09/06 505 509 500 505 844,000
2001/09/05 505 508 500 508 865,000
2001/09/04 499 505 497 505 977,000
2001/09/03 500 507 498 499 1,086,000
2001/08/31 483 502 474 496 1,077,000
2001/08/30 481 484 456 482 1,051,000
2001/08/29 499 500 482 484 584,000
2001/08/28 502 502 496 501 731,000
2001/08/27 505 506 498 499 641,000
2001/08/24 506 507 499 501 764,000
2001/08/23 504 508 498 506 1,413,000
2001/08/22 491 505 491 505 1,379,000
2001/08/21 493 497 490 491 371,000
2001/08/20 490 492 486 488 709,000
2001/08/17 491 498 490 493 456,000
2001/08/16 489 495 489 491 357,000
2001/08/15 496 496 488 495 354,000
2001/08/14 489 496 489 496 509,000
2001/08/13 486 497 481 488 453,000
2001/08/10 485 495 485 488 702,000
2001/08/09 492 495 485 485 456,000
2001/08/08 494 495 490 494 397,000
2001/08/07 485 497 485 495 530,000
2001/08/06 484 493 482 493 437,000
2001/08/03 487 487 479 482 542,000
2001/08/02 477 488 476 486 763,000
2001/08/01 477 478 474 477 234,000
2001/07/31 475 477 470 477 453,000
2001/07/30 477 479 469 470 424,000
2001/07/27 469 473 465 470 281,000
2001/07/26 461 468 460 464 232,000
2001/07/25 474 474 460 462 436,000
2001/07/24 463 469 460 469 465,000
2001/07/23 465 465 454 458 311,000
2001/07/19 461 467 461 466 353,000
2001/07/18 468 470 462 463 305,000
2001/07/17 465 470 465 467 237,000
2001/07/16 470 473 465 467 236,000
2001/07/13 471 476 466 467 895,000
2001/07/12 470 477 465 476 354,000
2001/07/11 468 470 462 462 330,000
2001/07/10 470 473 460 472 688,000
2001/07/09 468 471 463 470 256,000
2001/07/06 469 474 466 468 564,000
2001/07/05 468 479 468 479 484,000
2001/07/04 471 473 466 473 548,000
2001/07/03 470 473 466 473 348,000
2001/07/02 473 473 460 464 490,000
2001/06/29 472 473 467 471 460,000
2001/06/28 470 473 453 463 450,000
2001/06/27 468 473 467 467 380,000
2001/06/26 464 473 462 473 420,000
2001/06/25 469 469 456 459 547,000
2001/06/22 464 465 461 464 681,000
2001/06/21 450 461 448 459 641,000
2001/06/20 446 453 444 453 445,000
2001/06/19 449 453 445 446 529,000
2001/06/18 445 450 445 449 251,000
2001/06/15 446 448 442 448 508,000
2001/06/14 445 451 443 448 503,000
2001/06/13 443 450 441 446 536,000
2001/06/12 446 448 441 443 616,000
2001/06/11 450 453 445 446 314,000
2001/06/08 457 457 448 449 2,913,000
2001/06/07 446 452 445 452 359,000
2001/06/06 451 456 446 451 314,000
2001/06/05 448 456 446 456 404,000
2001/06/04 449 451 443 451 245,000
2001/06/01 459 459 443 445 420,000
2001/05/31 448 455 443 449 441,000
2001/05/30 447 453 440 443 377,000
2001/05/29 442 452 442 452 346,000
2001/05/28 450 451 444 447 443,000
2001/05/25 453 455 444 445 741,000
2001/05/24 454 459 451 455 517,000
2001/05/23 460 466 453 462 965,000
2001/05/22 468 472 462 462 557,000
2001/05/21 467 479 467 473 337,000
2001/05/18 476 477 466 467 467,000
2001/05/17 467 478 464 477 764,000
2001/05/16 463 469 461 462 455,000
2001/05/15 460 468 458 468 409,000
2001/05/14 465 469 460 465 242,000
2001/05/11 474 475 465 465 794,000
2001/05/10 467 473 466 470 527,000
2001/05/09 469 469 457 465 404,000
2001/05/08 469 470 457 467 484,000
2001/05/07 470 478 466 475 446,000
2001/05/02 475 475 464 467 428,000
2001/05/01 469 475 466 475 891,000
2001/04/27 475 476 463 464 529,000
2001/04/26 463 480 463 477 1,452,000
2001/04/25 459 462 455 461 498,000
2001/04/24 458 460 453 460 353,000
2001/04/23 459 466 455 459 432,000
2001/04/20 455 460 453 457 487,000
2001/04/19 446 455 442 453 815,000
2001/04/18 438 448 438 447 775,000
2001/04/17 440 443 436 438 431,000
2001/04/16 440 446 440 440 309,000
2001/04/13 443 445 439 445 758,000
2001/04/12 440 448 437 443 321,000
2001/04/11 435 445 433 443 523,000
2001/04/10 436 439 432 432 508,000
2001/04/09 445 449 431 431 541,000
2001/04/06 450 454 441 444 320,000
2001/04/05 452 455 447 449 394,000
2001/04/04 446 457 440 451 620,000
2001/04/03 440 463 437 451 495,000
2001/04/02 440 440 434 435 566,000
2001/03/30 455 464 444 444 512,000
2001/03/29 471 471 450 450 720,000
2001/03/28 475 480 473 473 466,000
2001/03/27 488 489 472 480 597,000
2001/03/26 474 495 474 495 951,000
2001/03/23 477 480 472 474 614,000
2001/03/22 483 485 465 472 885,000
2001/03/21 445 500 441 500 1,227,000
2001/03/19 437 449 437 447 542,000
2001/03/16 440 449 434 434 765,000
2001/03/15 433 439 432 435 648,000
2001/03/14 433 439 432 433 502,000
2001/03/13 433 438 431 432 664,000
2001/03/12 440 445 433 433 569,000
2001/03/09 427 445 427 445 2,359,000
2001/03/08 432 437 427 427 470,000
2001/03/07 426 431 425 431 544,000
2001/03/06 425 430 425 430 514,000
2001/03/05 427 430 425 426 381,000
2001/03/02 428 428 422 422 559,000
2001/03/01 428 430 422 423 563,000
2001/02/28 429 435 427 429 611,000
2001/02/27 422 430 422 429 611,000
2001/02/26 420 421 419 419 304,000
2001/02/23 419 420 418 419 608,000
2001/02/22 419 420 417 420 491,000
2001/02/21 420 420 417 420 270,000
2001/02/20 420 421 417 420 263,000
2001/02/19 420 422 415 416 373,000
2001/02/16 420 422 417 417 327,000
2001/02/15 419 422 417 421 417,000
2001/02/14 414 423 414 422 569,000
2001/02/13 412 414 409 412 307,000
2001/02/09 407 415 403 415 880,000
2001/02/08 406 408 403 403 343,000
2001/02/07 408 409 405 407 244,000
2001/02/06 409 410 404 404 444,000
2001/02/05 410 410 405 405 204,000
2001/02/02 407 410 407 410 318,000
2001/02/01 405 409 403 409 342,000
2001/01/31 407 407 403 407 245,000
2001/01/30 407 407 403 407 234,000
2001/01/29 406 408 406 408 199,000
2001/01/26 405 407 402 407 250,000
2001/01/25 406 406 402 405 278,000
2001/01/24 404 406 402 403 285,000
2001/01/23 405 409 404 407 199,000
2001/01/22 404 408 402 405 215,000
2001/01/19 403 407 399 399 376,000
2001/01/18 403 408 402 406 350,000
2001/01/17 405 408 402 408 195,000
2001/01/16 400 406 399 401 262,000
2001/01/15 407 408 398 400 330,000
2001/01/12 404 409 402 407 878,000
2001/01/11 404 404 398 404 392,000
2001/01/10 404 404 401 404 183,000
2001/01/09 401 404 400 403 354,000
2001/01/05 408 410 400 400 261,000
2001/01/04 411 411 395 407 502,000

このページの先頭へ