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 |
|---|---|---|---|---|---|
| 2005/12/30 | 715 | 715 | 702 | 702 | 1,034,000 |
| 2005/12/29 | 700 | 713 | 693 | 709 | 1,705,000 |
| 2005/12/28 | 698 | 700 | 689 | 700 | 1,349,000 |
| 2005/12/27 | 704 | 705 | 696 | 697 | 1,357,000 |
| 2005/12/26 | 691 | 712 | 687 | 711 | 3,177,000 |
| 2005/12/22 | 693 | 693 | 676 | 690 | 1,995,000 |
| 2005/12/21 | 658 | 700 | 658 | 694 | 4,599,000 |
| 2005/12/20 | 642 | 657 | 641 | 657 | 1,787,000 |
| 2005/12/19 | 649 | 649 | 641 | 645 | 1,602,000 |
| 2005/12/16 | 650 | 654 | 641 | 645 | 2,199,000 |
| 2005/12/15 | 657 | 665 | 651 | 651 | 1,762,000 |
| 2005/12/14 | 674 | 674 | 655 | 657 | 2,595,000 |
| 2005/12/13 | 680 | 680 | 669 | 670 | 1,730,000 |
| 2005/12/12 | 667 | 679 | 662 | 679 | 2,043,000 |
| 2005/12/09 | 647 | 661 | 647 | 659 | 5,906,000 |
| 2005/12/08 | 668 | 669 | 653 | 654 | 1,753,000 |
| 2005/12/07 | 663 | 670 | 661 | 669 | 1,221,000 |
| 2005/12/06 | 669 | 673 | 662 | 662 | 1,424,000 |
| 2005/12/05 | 678 | 679 | 664 | 670 | 1,574,000 |
| 2005/12/02 | 654 | 675 | 654 | 675 | 3,719,000 |
| 2005/12/01 | 646 | 653 | 645 | 653 | 902,000 |
| 2005/11/30 | 648 | 652 | 644 | 647 | 1,260,000 |
| 2005/11/29 | 645 | 647 | 643 | 644 | 691,000 |
| 2005/11/28 | 645 | 647 | 640 | 647 | 1,245,000 |
| 2005/11/25 | 645 | 645 | 640 | 643 | 840,000 |
| 2005/11/24 | 650 | 654 | 645 | 645 | 907,000 |
| 2005/11/22 | 660 | 660 | 643 | 650 | 1,154,000 |
| 2005/11/21 | 662 | 664 | 653 | 657 | 1,014,000 |
| 2005/11/18 | 662 | 666 | 654 | 658 | 1,343,000 |
| 2005/11/17 | 640 | 660 | 638 | 657 | 1,246,000 |
| 2005/11/16 | 644 | 644 | 632 | 639 | 1,276,000 |
| 2005/11/15 | 650 | 656 | 646 | 648 | 910,000 |
| 2005/11/14 | 662 | 665 | 655 | 656 | 682,000 |
| 2005/11/11 | 661 | 667 | 656 | 664 | 1,422,000 |
| 2005/11/10 | 667 | 667 | 650 | 659 | 1,061,000 |
| 2005/11/09 | 660 | 667 | 655 | 663 | 1,123,000 |
| 2005/11/08 | 660 | 665 | 657 | 665 | 1,084,000 |
| 2005/11/07 | 665 | 665 | 653 | 662 | 1,121,000 |
| 2005/11/04 | 669 | 669 | 655 | 659 | 1,611,000 |
| 2005/11/02 | 660 | 668 | 657 | 668 | 1,411,000 |
| 2005/11/01 | 651 | 660 | 650 | 659 | 1,104,000 |
| 2005/10/31 | 640 | 650 | 639 | 650 | 1,282,000 |
| 2005/10/28 | 639 | 643 | 636 | 636 | 1,541,000 |
| 2005/10/27 | 641 | 648 | 638 | 645 | 1,449,000 |
| 2005/10/26 | 632 | 642 | 631 | 641 | 1,265,000 |
| 2005/10/25 | 632 | 636 | 629 | 636 | 892,000 |
| 2005/10/24 | 637 | 637 | 626 | 630 | 710,000 |
| 2005/10/21 | 625 | 637 | 625 | 635 | 1,467,000 |
| 2005/10/20 | 629 | 635 | 625 | 635 | 1,380,000 |
| 2005/10/19 | 624 | 626 | 612 | 618 | 1,258,000 |
| 2005/10/18 | 640 | 640 | 626 | 628 | 1,495,000 |
| 2005/10/17 | 639 | 642 | 635 | 640 | 1,912,000 |
| 2005/10/14 | 636 | 639 | 628 | 635 | 3,489,000 |
| 2005/10/13 | 623 | 630 | 617 | 628 | 1,632,000 |
| 2005/10/12 | 620 | 635 | 616 | 622 | 2,129,000 |
| 2005/10/11 | 607 | 621 | 605 | 621 | 1,044,000 |
| 2005/10/07 | 610 | 617 | 604 | 604 | 1,176,000 |
| 2005/10/06 | 623 | 623 | 607 | 610 | 1,475,000 |
| 2005/10/05 | 620 | 624 | 615 | 619 | 1,159,000 |
| 2005/10/04 | 610 | 624 | 607 | 623 | 1,973,000 |
| 2005/10/03 | 613 | 614 | 603 | 609 | 1,400,000 |
| 2005/09/30 | 629 | 629 | 618 | 618 | 1,656,000 |
| 2005/09/29 | 620 | 633 | 619 | 631 | 1,848,000 |
| 2005/09/28 | 621 | 622 | 615 | 619 | 1,150,000 |
| 2005/09/27 | 616 | 620 | 615 | 620 | 1,766,000 |
| 2005/09/26 | 630 | 633 | 627 | 630 | 1,935,000 |
| 2005/09/22 | 633 | 633 | 626 | 629 | 1,333,000 |
| 2005/09/21 | 634 | 639 | 628 | 633 | 2,922,000 |
| 2005/09/20 | 613 | 629 | 611 | 624 | 1,878,000 |
| 2005/09/16 | 607 | 611 | 606 | 608 | 924,000 |
| 2005/09/15 | 600 | 608 | 600 | 606 | 900,000 |
| 2005/09/14 | 601 | 605 | 601 | 601 | 772,000 |
| 2005/09/13 | 606 | 607 | 602 | 604 | 1,173,000 |
| 2005/09/12 | 603 | 610 | 602 | 610 | 1,145,000 |
| 2005/09/09 | 597 | 600 | 596 | 600 | 4,313,000 |
| 2005/09/08 | 600 | 603 | 597 | 600 | 1,138,000 |
| 2005/09/07 | 605 | 605 | 601 | 601 | 615,000 |
| 2005/09/06 | 602 | 605 | 599 | 600 | 843,000 |
| 2005/09/05 | 604 | 604 | 598 | 600 | 798,000 |
| 2005/09/02 | 602 | 602 | 600 | 600 | 503,000 |
| 2005/09/01 | 604 | 608 | 601 | 601 | 643,000 |
| 2005/08/31 | 601 | 604 | 600 | 600 | 481,000 |
| 2005/08/30 | 601 | 602 | 599 | 600 | 683,000 |
| 2005/08/29 | 606 | 606 | 597 | 597 | 631,000 |
| 2005/08/26 | 609 | 609 | 603 | 606 | 806,000 |
| 2005/08/25 | 610 | 612 | 605 | 605 | 910,000 |
| 2005/08/24 | 602 | 611 | 602 | 610 | 1,311,000 |
| 2005/08/23 | 606 | 607 | 601 | 601 | 805,000 |
| 2005/08/22 | 596 | 606 | 596 | 604 | 881,000 |
| 2005/08/19 | 604 | 604 | 597 | 597 | 986,000 |
| 2005/08/18 | 606 | 607 | 602 | 604 | 1,072,000 |
| 2005/08/17 | 606 | 607 | 600 | 602 | 1,123,000 |
| 2005/08/16 | 605 | 606 | 600 | 606 | 979,000 |
| 2005/08/15 | 600 | 605 | 599 | 603 | 720,000 |
| 2005/08/12 | 601 | 603 | 595 | 598 | 2,020,000 |
| 2005/08/11 | 592 | 609 | 592 | 602 | 1,962,000 |
| 2005/08/10 | 584 | 595 | 584 | 591 | 2,110,000 |
| 2005/08/09 | 569 | 589 | 568 | 580 | 1,761,000 |
| 2005/08/08 | 569 | 570 | 561 | 569 | 1,395,000 |
| 2005/08/05 | 577 | 579 | 566 | 569 | 1,654,000 |
| 2005/08/04 | 579 | 581 | 575 | 576 | 1,168,000 |
| 2005/08/03 | 579 | 584 | 579 | 583 | 981,000 |
| 2005/08/02 | 585 | 587 | 580 | 581 | 978,000 |
| 2005/08/01 | 582 | 587 | 581 | 584 | 927,000 |
| 2005/07/29 | 578 | 581 | 577 | 581 | 579,000 |
| 2005/07/28 | 581 | 582 | 577 | 577 | 442,000 |
| 2005/07/27 | 578 | 582 | 578 | 580 | 661,000 |
| 2005/07/26 | 579 | 580 | 575 | 577 | 713,000 |
| 2005/07/25 | 579 | 582 | 579 | 582 | 425,000 |
| 2005/07/22 | 582 | 582 | 575 | 578 | 1,080,000 |
| 2005/07/21 | 580 | 585 | 580 | 582 | 537,000 |
| 2005/07/20 | 580 | 582 | 579 | 579 | 841,000 |
| 2005/07/19 | 583 | 583 | 580 | 581 | 510,000 |
| 2005/07/15 | 588 | 588 | 583 | 583 | 438,000 |
| 2005/07/14 | 586 | 589 | 584 | 585 | 728,000 |
| 2005/07/13 | 583 | 583 | 580 | 580 | 574,000 |
| 2005/07/12 | 588 | 589 | 580 | 580 | 755,000 |
| 2005/07/11 | 584 | 589 | 582 | 587 | 552,000 |
| 2005/07/08 | 582 | 585 | 578 | 578 | 1,412,000 |
| 2005/07/07 | 583 | 585 | 580 | 581 | 872,000 |
| 2005/07/06 | 590 | 591 | 584 | 584 | 1,101,000 |
| 2005/07/05 | 594 | 596 | 588 | 589 | 734,000 |
| 2005/07/04 | 590 | 594 | 588 | 594 | 400,000 |
| 2005/07/01 | 586 | 593 | 585 | 589 | 799,000 |
| 2005/06/30 | 587 | 587 | 584 | 586 | 535,000 |
| 2005/06/29 | 586 | 588 | 580 | 586 | 567,000 |
| 2005/06/28 | 578 | 586 | 576 | 585 | 621,000 |
| 2005/06/27 | 581 | 582 | 572 | 573 | 916,000 |
| 2005/06/24 | 584 | 584 | 580 | 583 | 858,000 |
| 2005/06/23 | 586 | 587 | 584 | 585 | 385,000 |
| 2005/06/22 | 588 | 588 | 584 | 586 | 798,000 |
| 2005/06/21 | 584 | 587 | 584 | 584 | 634,000 |
| 2005/06/20 | 589 | 589 | 580 | 584 | 1,056,000 |
| 2005/06/17 | 579 | 588 | 578 | 588 | 1,074,000 |
| 2005/06/16 | 578 | 579 | 576 | 577 | 739,000 |
| 2005/06/15 | 575 | 579 | 572 | 579 | 761,000 |
| 2005/06/14 | 574 | 575 | 572 | 574 | 546,000 |
| 2005/06/13 | 570 | 574 | 570 | 574 | 361,000 |
| 2005/06/10 | 566 | 575 | 566 | 570 | 4,316,000 |
| 2005/06/09 | 574 | 574 | 567 | 568 | 1,121,000 |
| 2005/06/08 | 570 | 574 | 568 | 571 | 772,000 |
| 2005/06/07 | 571 | 572 | 568 | 570 | 667,000 |
| 2005/06/06 | 571 | 572 | 568 | 571 | 686,000 |
| 2005/06/03 | 573 | 574 | 570 | 571 | 888,000 |
| 2005/06/02 | 574 | 574 | 572 | 573 | 794,000 |
| 2005/06/01 | 572 | 575 | 570 | 575 | 1,254,000 |
| 2005/05/31 | 578 | 578 | 571 | 575 | 2,515,000 |
| 2005/05/30 | 573 | 581 | 571 | 581 | 1,458,000 |
| 2005/05/27 | 579 | 579 | 575 | 577 | 1,008,000 |
| 2005/05/26 | 577 | 578 | 572 | 578 | 782,000 |
| 2005/05/25 | 580 | 582 | 572 | 572 | 1,246,000 |
| 2005/05/24 | 575 | 579 | 575 | 576 | 1,254,000 |
| 2005/05/23 | 573 | 577 | 570 | 575 | 1,579,000 |
| 2005/05/20 | 559 | 575 | 559 | 566 | 4,778,000 |
| 2005/05/19 | 550 | 576 | 541 | 568 | 12,612,000 |
| 2005/05/18 | 595 | 597 | 589 | 589 | 925,000 |
| 2005/05/17 | 603 | 605 | 592 | 596 | 1,419,000 |
| 2005/05/16 | 603 | 607 | 600 | 600 | 792,000 |
| 2005/05/13 | 606 | 606 | 601 | 601 | 1,565,000 |
| 2005/05/12 | 605 | 609 | 605 | 608 | 480,000 |
| 2005/05/11 | 602 | 607 | 601 | 607 | 679,000 |
| 2005/05/10 | 610 | 610 | 602 | 603 | 888,000 |
| 2005/05/09 | 613 | 613 | 602 | 610 | 1,238,000 |
| 2005/05/06 | 608 | 616 | 606 | 616 | 685,000 |
| 2005/05/02 | 603 | 610 | 602 | 606 | 618,000 |
| 2005/04/28 | 603 | 607 | 598 | 606 | 1,413,000 |
| 2005/04/27 | 601 | 607 | 601 | 605 | 877,000 |
| 2005/04/26 | 606 | 608 | 601 | 604 | 618,000 |
| 2005/04/25 | 605 | 607 | 603 | 605 | 636,000 |
| 2005/04/22 | 605 | 611 | 600 | 606 | 1,041,000 |
| 2005/04/21 | 601 | 605 | 594 | 605 | 1,192,000 |
| 2005/04/20 | 608 | 611 | 602 | 606 | 1,066,000 |
| 2005/04/19 | 602 | 611 | 601 | 607 | 1,109,000 |
| 2005/04/18 | 622 | 622 | 598 | 600 | 2,125,000 |
| 2005/04/15 | 630 | 632 | 620 | 622 | 1,009,000 |
| 2005/04/14 | 633 | 634 | 630 | 634 | 843,000 |
| 2005/04/13 | 640 | 640 | 630 | 634 | 669,000 |
| 2005/04/12 | 637 | 641 | 636 | 637 | 717,000 |
| 2005/04/11 | 640 | 643 | 636 | 636 | 449,000 |
| 2005/04/08 | 649 | 649 | 638 | 644 | 1,647,000 |
| 2005/04/07 | 648 | 648 | 638 | 648 | 483,000 |
| 2005/04/06 | 637 | 648 | 630 | 648 | 1,106,000 |
| 2005/04/05 | 642 | 644 | 639 | 639 | 747,000 |
| 2005/04/04 | 647 | 648 | 642 | 645 | 656,000 |
| 2005/04/01 | 645 | 651 | 644 | 648 | 796,000 |
| 2005/03/31 | 636 | 655 | 636 | 655 | 1,117,000 |
| 2005/03/30 | 640 | 649 | 640 | 644 | 733,000 |
| 2005/03/29 | 660 | 663 | 642 | 647 | 944,000 |
| 2005/03/28 | 638 | 667 | 638 | 663 | 1,679,000 |
| 2005/03/25 | 668 | 668 | 660 | 660 | 1,345,000 |
| 2005/03/24 | 668 | 672 | 660 | 666 | 1,343,000 |
| 2005/03/23 | 680 | 680 | 657 | 662 | 2,141,000 |
| 2005/03/22 | 676 | 685 | 673 | 680 | 1,077,000 |
| 2005/03/18 | 660 | 674 | 660 | 671 | 1,254,000 |
| 2005/03/17 | 664 | 666 | 659 | 664 | 818,000 |
| 2005/03/16 | 670 | 670 | 663 | 667 | 625,000 |
| 2005/03/15 | 670 | 671 | 663 | 667 | 1,064,000 |
| 2005/03/14 | 669 | 672 | 665 | 669 | 1,026,000 |
| 2005/03/11 | 657 | 670 | 657 | 665 | 4,896,000 |
| 2005/03/10 | 656 | 661 | 654 | 658 | 867,000 |
| 2005/03/09 | 656 | 658 | 651 | 656 | 1,096,000 |
| 2005/03/08 | 649 | 654 | 648 | 653 | 1,212,000 |
| 2005/03/07 | 650 | 653 | 648 | 651 | 719,000 |
| 2005/03/04 | 649 | 651 | 644 | 650 | 872,000 |
| 2005/03/03 | 646 | 649 | 645 | 649 | 710,000 |
| 2005/03/02 | 646 | 647 | 643 | 646 | 608,000 |
| 2005/03/01 | 640 | 645 | 637 | 645 | 690,000 |
| 2005/02/28 | 634 | 640 | 630 | 640 | 935,000 |
| 2005/02/25 | 630 | 635 | 627 | 633 | 884,000 |
| 2005/02/24 | 627 | 628 | 624 | 627 | 634,000 |
| 2005/02/23 | 620 | 629 | 619 | 629 | 1,141,000 |
| 2005/02/22 | 621 | 625 | 621 | 621 | 438,000 |
| 2005/02/21 | 616 | 625 | 616 | 624 | 721,000 |
| 2005/02/18 | 626 | 626 | 621 | 622 | 646,000 |
| 2005/02/17 | 630 | 631 | 625 | 626 | 644,000 |
| 2005/02/16 | 630 | 637 | 627 | 633 | 1,574,000 |
| 2005/02/15 | 627 | 634 | 626 | 634 | 1,067,000 |
| 2005/02/14 | 624 | 629 | 624 | 628 | 1,112,000 |
| 2005/02/10 | 617 | 621 | 614 | 619 | 1,157,000 |
| 2005/02/09 | 621 | 623 | 617 | 621 | 1,179,000 |
| 2005/02/08 | 619 | 620 | 616 | 619 | 889,000 |
| 2005/02/07 | 611 | 622 | 609 | 619 | 1,470,000 |
| 2005/02/04 | 609 | 612 | 607 | 612 | 1,926,000 |
| 2005/02/03 | 603 | 605 | 601 | 605 | 950,000 |
| 2005/02/02 | 600 | 604 | 599 | 601 | 1,013,000 |
| 2005/02/01 | 599 | 600 | 596 | 599 | 628,000 |
| 2005/01/31 | 599 | 601 | 594 | 598 | 849,000 |
| 2005/01/28 | 595 | 598 | 593 | 598 | 687,000 |
| 2005/01/27 | 598 | 599 | 595 | 595 | 496,000 |
| 2005/01/26 | 597 | 602 | 596 | 601 | 784,000 |
| 2005/01/25 | 596 | 597 | 592 | 597 | 546,000 |
| 2005/01/24 | 591 | 598 | 589 | 595 | 704,000 |
| 2005/01/21 | 591 | 593 | 589 | 590 | 575,000 |
| 2005/01/20 | 592 | 594 | 591 | 591 | 520,000 |
| 2005/01/19 | 593 | 597 | 593 | 594 | 402,000 |
| 2005/01/18 | 598 | 598 | 591 | 592 | 381,000 |
| 2005/01/17 | 597 | 598 | 596 | 597 | 379,000 |
| 2005/01/14 | 590 | 598 | 590 | 596 | 1,098,000 |
| 2005/01/13 | 596 | 596 | 591 | 591 | 457,000 |
| 2005/01/12 | 596 | 599 | 594 | 596 | 646,000 |
| 2005/01/11 | 598 | 601 | 595 | 600 | 646,000 |
| 2005/01/07 | 596 | 598 | 594 | 596 | 541,000 |
| 2005/01/06 | 588 | 597 | 588 | 596 | 398,000 |
| 2005/01/05 | 595 | 595 | 589 | 593 | 616,000 |
| 2005/01/04 | 595 | 598 | 592 | 597 | 320,000 |