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 |
|---|---|---|---|---|---|
| 2003/12/30 | 515 | 515 | 510 | 515 | 220,000 |
| 2003/12/29 | 509 | 512 | 508 | 509 | 258,000 |
| 2003/12/26 | 510 | 510 | 506 | 508 | 330,000 |
| 2003/12/25 | 511 | 511 | 508 | 509 | 341,000 |
| 2003/12/24 | 511 | 513 | 508 | 510 | 349,000 |
| 2003/12/22 | 508 | 512 | 508 | 509 | 413,000 |
| 2003/12/19 | 509 | 513 | 508 | 509 | 486,000 |
| 2003/12/18 | 505 | 509 | 505 | 507 | 466,000 |
| 2003/12/17 | 507 | 508 | 505 | 505 | 490,000 |
| 2003/12/16 | 510 | 512 | 507 | 507 | 415,000 |
| 2003/12/15 | 510 | 515 | 510 | 510 | 888,000 |
| 2003/12/12 | 508 | 510 | 503 | 506 | 3,079,000 |
| 2003/12/11 | 509 | 512 | 509 | 511 | 619,000 |
| 2003/12/10 | 507 | 512 | 506 | 506 | 552,000 |
| 2003/12/09 | 510 | 512 | 508 | 508 | 387,000 |
| 2003/12/08 | 515 | 517 | 508 | 509 | 360,000 |
| 2003/12/05 | 518 | 520 | 513 | 515 | 449,000 |
| 2003/12/04 | 515 | 519 | 514 | 517 | 386,000 |
| 2003/12/03 | 519 | 519 | 513 | 514 | 314,000 |
| 2003/12/02 | 521 | 523 | 514 | 518 | 726,000 |
| 2003/12/01 | 505 | 522 | 505 | 520 | 990,000 |
| 2003/11/28 | 509 | 512 | 507 | 510 | 639,000 |
| 2003/11/27 | 511 | 512 | 507 | 509 | 552,000 |
| 2003/11/26 | 508 | 514 | 507 | 512 | 560,000 |
| 2003/11/25 | 510 | 516 | 506 | 506 | 617,000 |
| 2003/11/21 | 503 | 507 | 502 | 504 | 686,000 |
| 2003/11/20 | 505 | 505 | 501 | 502 | 1,052,000 |
| 2003/11/19 | 502 | 506 | 501 | 505 | 811,000 |
| 2003/11/18 | 505 | 505 | 501 | 502 | 1,088,000 |
| 2003/11/17 | 508 | 513 | 502 | 503 | 680,000 |
| 2003/11/14 | 509 | 513 | 508 | 508 | 913,000 |
| 2003/11/13 | 515 | 515 | 508 | 510 | 418,000 |
| 2003/11/12 | 508 | 511 | 508 | 509 | 535,000 |
| 2003/11/11 | 505 | 510 | 503 | 507 | 760,000 |
| 2003/11/10 | 507 | 510 | 503 | 506 | 850,000 |
| 2003/11/07 | 509 | 511 | 504 | 506 | 952,000 |
| 2003/11/06 | 515 | 518 | 503 | 506 | 1,062,000 |
| 2003/11/05 | 520 | 522 | 512 | 515 | 638,000 |
| 2003/11/04 | 513 | 519 | 513 | 518 | 579,000 |
| 2003/10/31 | 516 | 516 | 511 | 511 | 972,000 |
| 2003/10/30 | 520 | 521 | 515 | 515 | 732,000 |
| 2003/10/29 | 522 | 527 | 520 | 520 | 610,000 |
| 2003/10/28 | 520 | 524 | 519 | 520 | 488,000 |
| 2003/10/27 | 517 | 520 | 516 | 517 | 709,000 |
| 2003/10/24 | 517 | 520 | 512 | 517 | 1,246,000 |
| 2003/10/23 | 527 | 528 | 511 | 512 | 1,526,000 |
| 2003/10/22 | 534 | 537 | 528 | 528 | 930,000 |
| 2003/10/21 | 544 | 550 | 535 | 535 | 635,000 |
| 2003/10/20 | 542 | 551 | 537 | 550 | 1,002,000 |
| 2003/10/17 | 533 | 547 | 531 | 541 | 959,000 |
| 2003/10/16 | 534 | 535 | 530 | 534 | 503,000 |
| 2003/10/15 | 539 | 539 | 532 | 532 | 589,000 |
| 2003/10/14 | 536 | 540 | 534 | 537 | 588,000 |
| 2003/10/10 | 528 | 541 | 527 | 538 | 1,402,000 |
| 2003/10/09 | 533 | 534 | 527 | 530 | 572,000 |
| 2003/10/08 | 535 | 540 | 531 | 533 | 670,000 |
| 2003/10/07 | 539 | 540 | 534 | 537 | 451,000 |
| 2003/10/06 | 544 | 544 | 537 | 537 | 658,000 |
| 2003/10/03 | 550 | 550 | 539 | 543 | 765,000 |
| 2003/10/02 | 527 | 555 | 527 | 550 | 1,352,000 |
| 2003/10/01 | 529 | 531 | 524 | 525 | 1,088,000 |
| 2003/09/30 | 532 | 537 | 527 | 527 | 489,000 |
| 2003/09/29 | 535 | 536 | 530 | 532 | 707,000 |
| 2003/09/26 | 536 | 539 | 534 | 534 | 437,000 |
| 2003/09/25 | 540 | 544 | 533 | 540 | 758,000 |
| 2003/09/24 | 560 | 562 | 555 | 555 | 1,289,000 |
| 2003/09/22 | 552 | 560 | 550 | 553 | 899,000 |
| 2003/09/19 | 555 | 560 | 550 | 559 | 1,063,000 |
| 2003/09/18 | 547 | 554 | 543 | 551 | 1,215,000 |
| 2003/09/17 | 545 | 550 | 544 | 546 | 995,000 |
| 2003/09/16 | 540 | 543 | 537 | 543 | 846,000 |
| 2003/09/12 | 533 | 536 | 531 | 535 | 3,343,000 |
| 2003/09/11 | 534 | 535 | 528 | 528 | 876,000 |
| 2003/09/10 | 534 | 538 | 533 | 534 | 1,331,000 |
| 2003/09/09 | 534 | 537 | 533 | 537 | 813,000 |
| 2003/09/08 | 531 | 533 | 530 | 533 | 551,000 |
| 2003/09/05 | 530 | 531 | 528 | 530 | 602,000 |
| 2003/09/04 | 528 | 533 | 528 | 529 | 545,000 |
| 2003/09/03 | 530 | 531 | 526 | 527 | 646,000 |
| 2003/09/02 | 534 | 534 | 528 | 530 | 588,000 |
| 2003/09/01 | 531 | 534 | 526 | 534 | 618,000 |
| 2003/08/29 | 527 | 527 | 525 | 525 | 549,000 |
| 2003/08/28 | 528 | 529 | 525 | 525 | 764,000 |
| 2003/08/27 | 534 | 535 | 526 | 527 | 704,000 |
| 2003/08/26 | 532 | 539 | 532 | 535 | 500,000 |
| 2003/08/25 | 535 | 538 | 532 | 533 | 480,000 |
| 2003/08/22 | 540 | 544 | 534 | 534 | 835,000 |
| 2003/08/21 | 540 | 545 | 538 | 543 | 687,000 |
| 2003/08/20 | 535 | 545 | 534 | 543 | 757,000 |
| 2003/08/19 | 531 | 535 | 528 | 533 | 659,000 |
| 2003/08/18 | 526 | 531 | 526 | 530 | 733,000 |
| 2003/08/15 | 531 | 535 | 524 | 524 | 829,000 |
| 2003/08/14 | 525 | 532 | 523 | 531 | 866,000 |
| 2003/08/13 | 524 | 529 | 523 | 525 | 560,000 |
| 2003/08/12 | 525 | 526 | 523 | 523 | 585,000 |
| 2003/08/11 | 524 | 530 | 523 | 523 | 656,000 |
| 2003/08/08 | 523 | 529 | 521 | 523 | 1,782,000 |
| 2003/08/07 | 526 | 532 | 523 | 530 | 749,000 |
| 2003/08/06 | 525 | 535 | 523 | 528 | 499,000 |
| 2003/08/05 | 527 | 527 | 521 | 524 | 555,000 |
| 2003/08/04 | 531 | 531 | 524 | 524 | 615,000 |
| 2003/08/01 | 532 | 534 | 529 | 532 | 774,000 |
| 2003/07/31 | 539 | 539 | 531 | 531 | 806,000 |
| 2003/07/30 | 541 | 545 | 540 | 540 | 437,000 |
| 2003/07/29 | 546 | 549 | 541 | 542 | 597,000 |
| 2003/07/28 | 538 | 550 | 537 | 548 | 497,000 |
| 2003/07/25 | 551 | 551 | 535 | 536 | 1,254,000 |
| 2003/07/24 | 551 | 555 | 550 | 551 | 524,000 |
| 2003/07/23 | 553 | 556 | 551 | 556 | 355,000 |
| 2003/07/22 | 548 | 555 | 547 | 551 | 465,000 |
| 2003/07/18 | 551 | 556 | 550 | 550 | 589,000 |
| 2003/07/17 | 548 | 551 | 547 | 550 | 632,000 |
| 2003/07/16 | 548 | 551 | 542 | 547 | 661,000 |
| 2003/07/15 | 545 | 545 | 538 | 538 | 607,000 |
| 2003/07/14 | 542 | 545 | 539 | 540 | 340,000 |
| 2003/07/11 | 539 | 544 | 537 | 540 | 1,234,000 |
| 2003/07/10 | 545 | 546 | 540 | 543 | 576,000 |
| 2003/07/09 | 536 | 547 | 536 | 545 | 625,000 |
| 2003/07/08 | 548 | 549 | 533 | 533 | 919,000 |
| 2003/07/07 | 547 | 553 | 546 | 549 | 526,000 |
| 2003/07/04 | 555 | 556 | 549 | 549 | 573,000 |
| 2003/07/03 | 557 | 558 | 547 | 554 | 707,000 |
| 2003/07/02 | 554 | 558 | 549 | 556 | 508,000 |
| 2003/07/01 | 543 | 553 | 542 | 551 | 432,000 |
| 2003/06/30 | 550 | 550 | 543 | 543 | 330,000 |
| 2003/06/27 | 552 | 555 | 546 | 549 | 516,000 |
| 2003/06/26 | 554 | 554 | 549 | 552 | 495,000 |
| 2003/06/25 | 552 | 554 | 548 | 548 | 353,000 |
| 2003/06/24 | 559 | 559 | 550 | 552 | 650,000 |
| 2003/06/23 | 553 | 560 | 550 | 559 | 521,000 |
| 2003/06/20 | 551 | 560 | 551 | 556 | 925,000 |
| 2003/06/19 | 546 | 552 | 543 | 550 | 879,000 |
| 2003/06/18 | 545 | 547 | 542 | 543 | 639,000 |
| 2003/06/17 | 542 | 545 | 541 | 542 | 562,000 |
| 2003/06/16 | 540 | 540 | 538 | 540 | 346,000 |
| 2003/06/13 | 531 | 543 | 531 | 539 | 3,196,000 |
| 2003/06/12 | 533 | 536 | 532 | 532 | 357,000 |
| 2003/06/11 | 535 | 536 | 530 | 530 | 593,000 |
| 2003/06/10 | 534 | 537 | 534 | 536 | 409,000 |
| 2003/06/09 | 536 | 538 | 534 | 534 | 468,000 |
| 2003/06/06 | 533 | 536 | 532 | 535 | 521,000 |
| 2003/06/05 | 536 | 537 | 531 | 532 | 358,000 |
| 2003/06/04 | 536 | 540 | 534 | 534 | 457,000 |
| 2003/06/03 | 535 | 539 | 535 | 535 | 414,000 |
| 2003/06/02 | 544 | 544 | 535 | 535 | 594,000 |
| 2003/05/30 | 543 | 544 | 539 | 540 | 584,000 |
| 2003/05/29 | 539 | 545 | 537 | 543 | 645,000 |
| 2003/05/28 | 540 | 542 | 538 | 538 | 510,000 |
| 2003/05/27 | 539 | 540 | 534 | 534 | 473,000 |
| 2003/05/26 | 538 | 543 | 538 | 540 | 374,000 |
| 2003/05/23 | 540 | 544 | 537 | 540 | 537,000 |
| 2003/05/22 | 537 | 540 | 533 | 538 | 585,000 |
| 2003/05/21 | 543 | 545 | 535 | 537 | 570,000 |
| 2003/05/20 | 539 | 545 | 535 | 543 | 606,000 |
| 2003/05/19 | 540 | 540 | 532 | 538 | 540,000 |
| 2003/05/16 | 538 | 541 | 536 | 540 | 410,000 |
| 2003/05/15 | 539 | 540 | 535 | 537 | 495,000 |
| 2003/05/14 | 536 | 542 | 536 | 540 | 553,000 |
| 2003/05/13 | 542 | 544 | 536 | 536 | 562,000 |
| 2003/05/12 | 540 | 543 | 534 | 541 | 729,000 |
| 2003/05/09 | 537 | 540 | 528 | 540 | 877,000 |
| 2003/05/08 | 532 | 537 | 529 | 531 | 329,000 |
| 2003/05/07 | 538 | 538 | 528 | 529 | 485,000 |
| 2003/05/06 | 539 | 543 | 537 | 537 | 384,000 |
| 2003/05/02 | 530 | 540 | 525 | 539 | 743,000 |
| 2003/05/01 | 530 | 536 | 526 | 533 | 535,000 |
| 2003/04/30 | 541 | 542 | 531 | 531 | 768,000 |
| 2003/04/28 | 535 | 547 | 534 | 541 | 1,077,000 |
| 2003/04/25 | 538 | 538 | 533 | 534 | 685,000 |
| 2003/04/24 | 535 | 540 | 533 | 537 | 648,000 |
| 2003/04/23 | 537 | 537 | 533 | 534 | 538,000 |
| 2003/04/22 | 537 | 539 | 531 | 534 | 610,000 |
| 2003/04/21 | 532 | 538 | 530 | 537 | 656,000 |
| 2003/04/18 | 532 | 535 | 529 | 532 | 574,000 |
| 2003/04/17 | 531 | 533 | 528 | 531 | 481,000 |
| 2003/04/16 | 530 | 535 | 528 | 534 | 762,000 |
| 2003/04/15 | 530 | 535 | 529 | 531 | 972,000 |
| 2003/04/14 | 526 | 530 | 526 | 529 | 935,000 |
| 2003/04/11 | 522 | 528 | 521 | 526 | 917,000 |
| 2003/04/10 | 524 | 524 | 518 | 524 | 348,000 |
| 2003/04/09 | 519 | 523 | 519 | 523 | 482,000 |
| 2003/04/08 | 525 | 527 | 519 | 521 | 605,000 |
| 2003/04/07 | 528 | 528 | 524 | 527 | 479,000 |
| 2003/04/04 | 518 | 528 | 516 | 528 | 748,000 |
| 2003/04/03 | 520 | 521 | 516 | 517 | 399,000 |
| 2003/04/02 | 519 | 520 | 511 | 520 | 544,000 |
| 2003/04/01 | 516 | 520 | 514 | 518 | 500,000 |
| 2003/03/31 | 523 | 524 | 512 | 515 | 582,000 |
| 2003/03/28 | 522 | 524 | 518 | 523 | 552,000 |
| 2003/03/27 | 519 | 525 | 518 | 525 | 594,000 |
| 2003/03/26 | 515 | 522 | 511 | 522 | 970,000 |
| 2003/03/25 | 529 | 534 | 523 | 527 | 1,517,000 |
| 2003/03/24 | 516 | 528 | 515 | 528 | 1,095,000 |
| 2003/03/20 | 510 | 514 | 507 | 511 | 653,000 |
| 2003/03/19 | 501 | 507 | 500 | 507 | 644,000 |
| 2003/03/18 | 503 | 508 | 500 | 500 | 595,000 |
| 2003/03/17 | 502 | 504 | 500 | 502 | 364,000 |
| 2003/03/14 | 500 | 506 | 500 | 501 | 3,578,000 |
| 2003/03/13 | 507 | 509 | 504 | 505 | 366,000 |
| 2003/03/12 | 505 | 509 | 504 | 504 | 453,000 |
| 2003/03/11 | 506 | 510 | 502 | 502 | 674,000 |
| 2003/03/10 | 502 | 505 | 500 | 505 | 478,000 |
| 2003/03/07 | 507 | 511 | 502 | 502 | 665,000 |
| 2003/03/06 | 510 | 513 | 509 | 509 | 478,000 |
| 2003/03/05 | 509 | 512 | 507 | 509 | 425,000 |
| 2003/03/04 | 509 | 511 | 507 | 510 | 570,000 |
| 2003/03/03 | 503 | 508 | 503 | 508 | 545,000 |
| 2003/02/28 | 510 | 511 | 504 | 505 | 503,000 |
| 2003/02/27 | 506 | 510 | 504 | 508 | 521,000 |
| 2003/02/26 | 501 | 505 | 501 | 504 | 361,000 |
| 2003/02/25 | 508 | 509 | 499 | 501 | 694,000 |
| 2003/02/24 | 507 | 511 | 506 | 507 | 268,000 |
| 2003/02/21 | 514 | 515 | 505 | 506 | 474,000 |
| 2003/02/20 | 509 | 512 | 506 | 510 | 307,000 |
| 2003/02/19 | 510 | 512 | 505 | 509 | 353,000 |
| 2003/02/18 | 512 | 514 | 503 | 510 | 557,000 |
| 2003/02/17 | 511 | 515 | 509 | 511 | 386,000 |
| 2003/02/14 | 505 | 514 | 503 | 510 | 1,486,000 |
| 2003/02/13 | 506 | 506 | 502 | 503 | 348,000 |
| 2003/02/12 | 501 | 506 | 499 | 505 | 628,000 |
| 2003/02/10 | 498 | 502 | 498 | 500 | 385,000 |
| 2003/02/07 | 498 | 502 | 491 | 502 | 1,027,000 |
| 2003/02/06 | 500 | 501 | 491 | 495 | 615,000 |
| 2003/02/05 | 496 | 499 | 494 | 496 | 461,000 |
| 2003/02/04 | 496 | 500 | 493 | 495 | 510,000 |
| 2003/02/03 | 487 | 492 | 485 | 491 | 725,000 |
| 2003/01/31 | 490 | 492 | 487 | 487 | 1,042,000 |
| 2003/01/30 | 490 | 494 | 490 | 490 | 828,000 |
| 2003/01/29 | 494 | 496 | 490 | 490 | 881,000 |
| 2003/01/28 | 495 | 496 | 493 | 493 | 516,000 |
| 2003/01/27 | 495 | 497 | 494 | 494 | 563,000 |
| 2003/01/24 | 500 | 502 | 495 | 495 | 631,000 |
| 2003/01/23 | 498 | 502 | 496 | 499 | 624,000 |
| 2003/01/22 | 501 | 502 | 495 | 495 | 883,000 |
| 2003/01/21 | 497 | 508 | 497 | 503 | 834,000 |
| 2003/01/20 | 500 | 500 | 493 | 494 | 1,425,000 |
| 2003/01/17 | 501 | 503 | 500 | 500 | 925,000 |
| 2003/01/16 | 502 | 503 | 499 | 503 | 599,000 |
| 2003/01/15 | 505 | 505 | 499 | 502 | 899,000 |
| 2003/01/14 | 505 | 510 | 501 | 502 | 274,000 |
| 2003/01/10 | 509 | 509 | 500 | 501 | 680,000 |
| 2003/01/09 | 505 | 508 | 503 | 505 | 390,000 |
| 2003/01/08 | 510 | 512 | 504 | 504 | 345,000 |
| 2003/01/07 | 520 | 525 | 514 | 515 | 541,000 |
| 2003/01/06 | 515 | 519 | 510 | 519 | 341,000 |