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 |
|---|---|---|---|---|---|
| 2006/12/29 | 758 | 765 | 758 | 761 | 482,000 |
| 2006/12/28 | 770 | 770 | 760 | 767 | 880,000 |
| 2006/12/27 | 768 | 768 | 763 | 766 | 644,000 |
| 2006/12/26 | 764 | 768 | 761 | 767 | 693,000 |
| 2006/12/25 | 769 | 772 | 766 | 768 | 809,000 |
| 2006/12/22 | 767 | 771 | 763 | 767 | 955,000 |
| 2006/12/21 | 774 | 774 | 763 | 771 | 1,263,000 |
| 2006/12/20 | 759 | 769 | 756 | 769 | 1,985,000 |
| 2006/12/19 | 761 | 761 | 754 | 755 | 868,000 |
| 2006/12/18 | 760 | 761 | 756 | 761 | 949,000 |
| 2006/12/15 | 757 | 762 | 757 | 760 | 934,000 |
| 2006/12/14 | 761 | 762 | 755 | 760 | 951,000 |
| 2006/12/13 | 756 | 762 | 756 | 762 | 913,000 |
| 2006/12/12 | 758 | 763 | 755 | 757 | 1,539,000 |
| 2006/12/11 | 752 | 756 | 750 | 751 | 846,000 |
| 2006/12/08 | 757 | 764 | 749 | 752 | 4,595,000 |
| 2006/12/07 | 759 | 762 | 755 | 762 | 1,979,000 |
| 2006/12/06 | 750 | 759 | 747 | 758 | 1,524,000 |
| 2006/12/05 | 759 | 760 | 749 | 754 | 1,085,000 |
| 2006/12/04 | 760 | 760 | 748 | 756 | 1,357,000 |
| 2006/12/01 | 756 | 761 | 755 | 759 | 1,863,000 |
| 2006/11/30 | 747 | 757 | 745 | 755 | 2,254,000 |
| 2006/11/29 | 746 | 756 | 742 | 754 | 2,526,000 |
| 2006/11/28 | 733 | 747 | 729 | 746 | 4,137,000 |
| 2006/11/27 | 717 | 734 | 713 | 734 | 1,850,000 |
| 2006/11/24 | 709 | 718 | 708 | 715 | 2,026,000 |
| 2006/11/22 | 707 | 711 | 698 | 706 | 1,541,000 |
| 2006/11/21 | 712 | 717 | 701 | 707 | 1,368,000 |
| 2006/11/20 | 720 | 727 | 710 | 710 | 1,357,000 |
| 2006/11/17 | 725 | 730 | 722 | 724 | 1,180,000 |
| 2006/11/16 | 723 | 732 | 721 | 721 | 1,475,000 |
| 2006/11/15 | 729 | 734 | 721 | 723 | 1,400,000 |
| 2006/11/14 | 735 | 740 | 726 | 734 | 1,977,000 |
| 2006/11/13 | 717 | 735 | 713 | 735 | 3,261,000 |
| 2006/11/10 | 709 | 717 | 707 | 716 | 2,318,000 |
| 2006/11/09 | 709 | 716 | 707 | 712 | 1,253,000 |
| 2006/11/08 | 714 | 717 | 706 | 707 | 1,507,000 |
| 2006/11/07 | 720 | 722 | 714 | 714 | 960,000 |
| 2006/11/06 | 716 | 719 | 710 | 717 | 1,056,000 |
| 2006/11/02 | 718 | 721 | 714 | 720 | 1,125,000 |
| 2006/11/01 | 721 | 723 | 716 | 720 | 1,465,000 |
| 2006/10/31 | 723 | 724 | 712 | 718 | 1,992,000 |
| 2006/10/30 | 727 | 733 | 722 | 724 | 2,721,000 |
| 2006/10/27 | 737 | 738 | 725 | 727 | 2,415,000 |
| 2006/10/26 | 736 | 743 | 736 | 741 | 1,752,000 |
| 2006/10/25 | 745 | 745 | 734 | 736 | 2,392,000 |
| 2006/10/24 | 747 | 750 | 742 | 745 | 1,777,000 |
| 2006/10/23 | 743 | 749 | 742 | 746 | 1,237,000 |
| 2006/10/20 | 741 | 749 | 739 | 745 | 1,095,000 |
| 2006/10/19 | 747 | 748 | 741 | 742 | 1,509,000 |
| 2006/10/18 | 752 | 753 | 739 | 749 | 1,378,000 |
| 2006/10/17 | 754 | 756 | 751 | 752 | 924,000 |
| 2006/10/16 | 754 | 760 | 752 | 757 | 1,141,000 |
| 2006/10/13 | 757 | 759 | 751 | 751 | 2,283,000 |
| 2006/10/12 | 761 | 763 | 754 | 756 | 1,404,000 |
| 2006/10/11 | 759 | 766 | 755 | 757 | 2,137,000 |
| 2006/10/10 | 752 | 762 | 749 | 755 | 2,061,000 |
| 2006/10/06 | 751 | 755 | 747 | 752 | 839,000 |
| 2006/10/05 | 741 | 754 | 741 | 754 | 1,686,000 |
| 2006/10/04 | 748 | 748 | 735 | 735 | 1,861,000 |
| 2006/10/03 | 755 | 755 | 741 | 748 | 2,092,000 |
| 2006/10/02 | 750 | 758 | 749 | 755 | 1,808,000 |
| 2006/09/29 | 750 | 752 | 744 | 751 | 1,355,000 |
| 2006/09/28 | 748 | 751 | 743 | 750 | 1,281,000 |
| 2006/09/27 | 742 | 750 | 738 | 750 | 1,464,000 |
| 2006/09/26 | 742 | 742 | 734 | 739 | 1,826,000 |
| 2006/09/25 | 740 | 760 | 733 | 753 | 4,973,000 |
| 2006/09/22 | 730 | 732 | 725 | 731 | 1,992,000 |
| 2006/09/21 | 734 | 734 | 728 | 733 | 1,088,000 |
| 2006/09/20 | 732 | 733 | 726 | 731 | 1,293,000 |
| 2006/09/19 | 736 | 741 | 730 | 732 | 1,255,000 |
| 2006/09/15 | 734 | 735 | 728 | 731 | 880,000 |
| 2006/09/14 | 729 | 738 | 724 | 733 | 1,850,000 |
| 2006/09/13 | 729 | 731 | 722 | 722 | 1,097,000 |
| 2006/09/12 | 721 | 729 | 721 | 724 | 1,434,000 |
| 2006/09/11 | 729 | 730 | 719 | 720 | 1,381,000 |
| 2006/09/08 | 723 | 738 | 723 | 732 | 4,622,000 |
| 2006/09/07 | 741 | 743 | 730 | 732 | 1,733,000 |
| 2006/09/06 | 746 | 746 | 741 | 742 | 1,335,000 |
| 2006/09/05 | 748 | 748 | 742 | 744 | 1,019,000 |
| 2006/09/04 | 747 | 751 | 745 | 748 | 1,413,000 |
| 2006/09/01 | 744 | 747 | 740 | 747 | 1,563,000 |
| 2006/08/31 | 737 | 747 | 737 | 745 | 1,655,000 |
| 2006/08/30 | 740 | 741 | 733 | 736 | 881,000 |
| 2006/08/29 | 737 | 740 | 736 | 739 | 910,000 |
| 2006/08/28 | 743 | 747 | 733 | 736 | 1,644,000 |
| 2006/08/25 | 740 | 750 | 738 | 742 | 1,606,000 |
| 2006/08/24 | 741 | 743 | 739 | 741 | 1,114,000 |
| 2006/08/23 | 745 | 747 | 740 | 741 | 1,283,000 |
| 2006/08/22 | 741 | 753 | 741 | 746 | 1,779,000 |
| 2006/08/21 | 741 | 747 | 739 | 740 | 1,626,000 |
| 2006/08/18 | 742 | 744 | 740 | 740 | 1,275,000 |
| 2006/08/17 | 743 | 745 | 739 | 739 | 1,275,000 |
| 2006/08/16 | 741 | 745 | 736 | 743 | 1,191,000 |
| 2006/08/15 | 740 | 744 | 737 | 739 | 969,000 |
| 2006/08/14 | 733 | 748 | 732 | 745 | 1,643,000 |
| 2006/08/11 | 732 | 734 | 728 | 731 | 1,727,000 |
| 2006/08/10 | 742 | 744 | 736 | 736 | 1,001,000 |
| 2006/08/09 | 734 | 746 | 723 | 745 | 2,356,000 |
| 2006/08/08 | 740 | 740 | 733 | 738 | 1,451,000 |
| 2006/08/07 | 740 | 749 | 730 | 730 | 1,573,000 |
| 2006/08/04 | 746 | 749 | 742 | 747 | 1,285,000 |
| 2006/08/03 | 743 | 749 | 742 | 742 | 1,221,000 |
| 2006/08/02 | 737 | 744 | 730 | 742 | 1,426,000 |
| 2006/08/01 | 744 | 745 | 739 | 743 | 1,461,000 |
| 2006/07/31 | 748 | 748 | 741 | 743 | 1,488,000 |
| 2006/07/28 | 745 | 746 | 735 | 740 | 1,249,000 |
| 2006/07/27 | 733 | 745 | 730 | 743 | 1,593,000 |
| 2006/07/26 | 740 | 741 | 726 | 727 | 1,643,000 |
| 2006/07/25 | 746 | 750 | 739 | 742 | 1,185,000 |
| 2006/07/24 | 732 | 739 | 725 | 736 | 963,000 |
| 2006/07/21 | 728 | 738 | 726 | 734 | 1,166,000 |
| 2006/07/20 | 730 | 735 | 723 | 728 | 1,973,000 |
| 2006/07/19 | 723 | 730 | 718 | 720 | 1,962,000 |
| 2006/07/18 | 712 | 733 | 712 | 722 | 2,679,000 |
| 2006/07/14 | 728 | 731 | 721 | 722 | 2,627,000 |
| 2006/07/13 | 745 | 759 | 731 | 743 | 2,273,000 |
| 2006/07/12 | 762 | 764 | 746 | 752 | 1,135,000 |
| 2006/07/11 | 762 | 766 | 759 | 764 | 1,677,000 |
| 2006/07/10 | 752 | 768 | 748 | 766 | 2,321,000 |
| 2006/07/07 | 745 | 760 | 743 | 755 | 2,613,000 |
| 2006/07/06 | 744 | 745 | 737 | 741 | 975,000 |
| 2006/07/05 | 750 | 750 | 742 | 745 | 993,000 |
| 2006/07/04 | 739 | 754 | 737 | 751 | 2,474,000 |
| 2006/07/03 | 728 | 740 | 727 | 735 | 1,454,000 |
| 2006/06/30 | 730 | 738 | 729 | 738 | 1,859,000 |
| 2006/06/29 | 711 | 729 | 711 | 729 | 1,945,000 |
| 2006/06/28 | 711 | 714 | 701 | 710 | 1,684,000 |
| 2006/06/27 | 718 | 720 | 706 | 717 | 1,634,000 |
| 2006/06/26 | 725 | 726 | 716 | 725 | 1,844,000 |
| 2006/06/23 | 716 | 727 | 705 | 726 | 2,371,000 |
| 2006/06/22 | 699 | 717 | 696 | 716 | 2,811,000 |
| 2006/06/21 | 688 | 692 | 677 | 690 | 1,371,000 |
| 2006/06/20 | 690 | 695 | 685 | 690 | 1,451,000 |
| 2006/06/19 | 684 | 699 | 679 | 692 | 1,569,000 |
| 2006/06/16 | 677 | 684 | 674 | 683 | 1,888,000 |
| 2006/06/15 | 661 | 673 | 659 | 669 | 1,822,000 |
| 2006/06/14 | 646 | 674 | 645 | 655 | 2,497,000 |
| 2006/06/13 | 655 | 661 | 647 | 647 | 1,650,000 |
| 2006/06/12 | 654 | 663 | 652 | 656 | 1,140,000 |
| 2006/06/09 | 650 | 679 | 650 | 659 | 5,128,000 |
| 2006/06/08 | 676 | 693 | 646 | 654 | 5,517,000 |
| 2006/06/07 | 668 | 676 | 666 | 666 | 1,368,000 |
| 2006/06/06 | 672 | 672 | 666 | 669 | 931,000 |
| 2006/06/05 | 672 | 678 | 669 | 672 | 869,000 |
| 2006/06/02 | 682 | 682 | 664 | 677 | 2,546,000 |
| 2006/06/01 | 680 | 683 | 675 | 677 | 1,155,000 |
| 2006/05/31 | 676 | 681 | 672 | 674 | 1,596,000 |
| 2006/05/30 | 689 | 690 | 676 | 681 | 1,507,000 |
| 2006/05/29 | 684 | 687 | 681 | 683 | 1,868,000 |
| 2006/05/26 | 687 | 688 | 678 | 681 | 1,373,000 |
| 2006/05/25 | 697 | 698 | 671 | 677 | 2,343,000 |
| 2006/05/24 | 692 | 697 | 687 | 697 | 2,356,000 |
| 2006/05/23 | 694 | 701 | 692 | 694 | 1,744,000 |
| 2006/05/22 | 698 | 707 | 693 | 693 | 1,458,000 |
| 2006/05/19 | 694 | 702 | 690 | 698 | 1,413,000 |
| 2006/05/18 | 695 | 705 | 691 | 701 | 2,242,000 |
| 2006/05/17 | 700 | 702 | 695 | 701 | 1,679,000 |
| 2006/05/16 | 708 | 709 | 697 | 698 | 1,670,000 |
| 2006/05/15 | 703 | 712 | 701 | 709 | 1,168,000 |
| 2006/05/12 | 716 | 720 | 703 | 706 | 1,943,000 |
| 2006/05/11 | 722 | 730 | 720 | 726 | 927,000 |
| 2006/05/10 | 728 | 731 | 719 | 722 | 1,137,000 |
| 2006/05/09 | 733 | 738 | 730 | 733 | 1,443,000 |
| 2006/05/08 | 727 | 735 | 725 | 731 | 1,501,000 |
| 2006/05/02 | 716 | 726 | 712 | 720 | 654,000 |
| 2006/05/01 | 726 | 728 | 714 | 715 | 819,000 |
| 2006/04/28 | 724 | 724 | 705 | 716 | 1,344,000 |
| 2006/04/27 | 728 | 731 | 726 | 726 | 780,000 |
| 2006/04/26 | 724 | 729 | 719 | 727 | 1,431,000 |
| 2006/04/25 | 710 | 724 | 704 | 723 | 1,291,000 |
| 2006/04/24 | 724 | 724 | 706 | 710 | 1,759,000 |
| 2006/04/21 | 721 | 725 | 715 | 723 | 1,464,000 |
| 2006/04/20 | 723 | 724 | 714 | 717 | 954,000 |
| 2006/04/19 | 720 | 724 | 713 | 713 | 1,061,000 |
| 2006/04/18 | 709 | 717 | 705 | 713 | 1,484,000 |
| 2006/04/17 | 724 | 724 | 706 | 708 | 1,059,000 |
| 2006/04/14 | 734 | 734 | 715 | 723 | 1,687,000 |
| 2006/04/13 | 722 | 730 | 711 | 724 | 1,266,000 |
| 2006/04/12 | 731 | 731 | 720 | 720 | 1,138,000 |
| 2006/04/11 | 733 | 735 | 721 | 730 | 1,096,000 |
| 2006/04/10 | 738 | 738 | 730 | 733 | 864,000 |
| 2006/04/07 | 739 | 739 | 730 | 738 | 982,000 |
| 2006/04/06 | 732 | 740 | 729 | 739 | 1,455,000 |
| 2006/04/05 | 732 | 734 | 726 | 726 | 979,000 |
| 2006/04/04 | 725 | 734 | 724 | 725 | 1,448,000 |
| 2006/04/03 | 725 | 735 | 719 | 734 | 1,737,000 |
| 2006/03/31 | 737 | 737 | 723 | 729 | 866,000 |
| 2006/03/30 | 727 | 740 | 727 | 733 | 1,485,000 |
| 2006/03/29 | 723 | 740 | 721 | 737 | 1,456,000 |
| 2006/03/28 | 725 | 732 | 715 | 729 | 1,828,000 |
| 2006/03/27 | 737 | 741 | 731 | 732 | 1,847,000 |
| 2006/03/24 | 730 | 737 | 729 | 737 | 1,135,000 |
| 2006/03/23 | 740 | 742 | 726 | 728 | 1,325,000 |
| 2006/03/22 | 740 | 741 | 730 | 738 | 1,816,000 |
| 2006/03/20 | 725 | 743 | 723 | 737 | 1,887,000 |
| 2006/03/17 | 718 | 724 | 714 | 724 | 920,000 |
| 2006/03/16 | 728 | 728 | 714 | 716 | 1,065,000 |
| 2006/03/15 | 733 | 733 | 722 | 724 | 1,356,000 |
| 2006/03/14 | 730 | 734 | 727 | 727 | 1,317,000 |
| 2006/03/13 | 716 | 729 | 716 | 728 | 1,666,000 |
| 2006/03/10 | 704 | 718 | 699 | 707 | 4,039,000 |
| 2006/03/09 | 681 | 708 | 681 | 708 | 2,017,000 |
| 2006/03/08 | 684 | 690 | 670 | 680 | 2,783,000 |
| 2006/03/07 | 696 | 696 | 682 | 683 | 2,289,000 |
| 2006/03/06 | 685 | 696 | 682 | 696 | 1,321,000 |
| 2006/03/03 | 695 | 699 | 682 | 684 | 2,129,000 |
| 2006/03/02 | 702 | 705 | 689 | 694 | 2,587,000 |
| 2006/03/01 | 716 | 716 | 699 | 701 | 2,002,000 |
| 2006/02/28 | 715 | 720 | 705 | 715 | 1,459,000 |
| 2006/02/27 | 716 | 719 | 709 | 719 | 1,023,000 |
| 2006/02/24 | 715 | 715 | 702 | 708 | 1,067,000 |
| 2006/02/23 | 693 | 713 | 693 | 712 | 1,553,000 |
| 2006/02/22 | 697 | 700 | 690 | 691 | 1,956,000 |
| 2006/02/21 | 706 | 708 | 695 | 701 | 1,360,000 |
| 2006/02/20 | 701 | 707 | 696 | 700 | 2,076,000 |
| 2006/02/17 | 717 | 718 | 700 | 701 | 2,176,000 |
| 2006/02/16 | 712 | 722 | 711 | 720 | 1,474,000 |
| 2006/02/15 | 725 | 725 | 711 | 711 | 1,261,000 |
| 2006/02/14 | 720 | 724 | 708 | 718 | 1,774,000 |
| 2006/02/13 | 729 | 734 | 718 | 719 | 1,875,000 |
| 2006/02/10 | 743 | 743 | 712 | 716 | 3,731,000 |
| 2006/02/09 | 745 | 749 | 737 | 743 | 2,349,000 |
| 2006/02/08 | 737 | 755 | 734 | 735 | 2,813,000 |
| 2006/02/07 | 730 | 740 | 729 | 736 | 1,334,000 |
| 2006/02/06 | 728 | 732 | 726 | 729 | 1,115,000 |
| 2006/02/03 | 730 | 730 | 726 | 727 | 1,096,000 |
| 2006/02/02 | 730 | 732 | 728 | 730 | 2,211,000 |
| 2006/02/01 | 730 | 734 | 725 | 729 | 1,295,000 |
| 2006/01/31 | 725 | 734 | 724 | 727 | 2,058,000 |
| 2006/01/30 | 712 | 724 | 712 | 719 | 1,635,000 |
| 2006/01/27 | 705 | 710 | 702 | 710 | 1,712,000 |
| 2006/01/26 | 696 | 700 | 695 | 699 | 1,395,000 |
| 2006/01/25 | 700 | 705 | 695 | 695 | 1,374,000 |
| 2006/01/24 | 690 | 698 | 690 | 698 | 1,576,000 |
| 2006/01/23 | 690 | 700 | 686 | 688 | 2,854,000 |
| 2006/01/20 | 709 | 709 | 694 | 697 | 2,453,000 |
| 2006/01/19 | 689 | 706 | 689 | 702 | 2,069,000 |
| 2006/01/18 | 702 | 705 | 683 | 693 | 3,263,000 |
| 2006/01/17 | 701 | 710 | 701 | 701 | 1,708,000 |
| 2006/01/16 | 709 | 715 | 701 | 710 | 1,220,000 |
| 2006/01/13 | 713 | 717 | 709 | 711 | 2,409,000 |
| 2006/01/12 | 703 | 709 | 700 | 709 | 2,029,000 |
| 2006/01/11 | 705 | 707 | 700 | 703 | 2,334,000 |
| 2006/01/10 | 710 | 713 | 705 | 707 | 1,724,000 |
| 2006/01/06 | 711 | 715 | 705 | 710 | 2,395,000 |
| 2006/01/05 | 711 | 714 | 702 | 710 | 1,835,000 |
| 2006/01/04 | 703 | 711 | 700 | 711 | 1,197,000 |