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 |