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 |
---|---|---|---|---|---|
2007/12/28 | 715 | 716 | 709 | 711 | 1,238,000 |
2007/12/27 | 723 | 723 | 715 | 719 | 1,524,000 |
2007/12/26 | 727 | 730 | 714 | 717 | 2,174,000 |
2007/12/25 | 743 | 743 | 730 | 730 | 1,657,000 |
2007/12/21 | 715 | 717 | 709 | 713 | 2,081,000 |
2007/12/20 | 723 | 726 | 714 | 715 | 1,871,000 |
2007/12/19 | 729 | 729 | 721 | 721 | 1,937,000 |
2007/12/18 | 733 | 735 | 721 | 731 | 3,035,000 |
2007/12/17 | 750 | 755 | 740 | 743 | 2,264,000 |
2007/12/14 | 758 | 759 | 751 | 755 | 5,604,000 |
2007/12/13 | 766 | 768 | 761 | 761 | 3,156,000 |
2007/12/12 | 779 | 780 | 763 | 768 | 2,361,000 |
2007/12/11 | 790 | 802 | 786 | 789 | 2,069,000 |
2007/12/10 | 810 | 815 | 788 | 789 | 3,199,000 |
2007/12/07 | 814 | 819 | 808 | 809 | 1,933,000 |
2007/12/06 | 820 | 821 | 807 | 813 | 1,284,000 |
2007/12/05 | 805 | 815 | 800 | 815 | 1,924,000 |
2007/12/04 | 806 | 808 | 801 | 805 | 1,539,000 |
2007/12/03 | 804 | 810 | 802 | 806 | 1,272,000 |
2007/11/30 | 803 | 809 | 795 | 804 | 2,345,000 |
2007/11/29 | 802 | 813 | 802 | 809 | 1,763,000 |
2007/11/28 | 805 | 805 | 795 | 797 | 1,676,000 |
2007/11/27 | 789 | 812 | 775 | 809 | 3,091,000 |
2007/11/26 | 794 | 805 | 793 | 797 | 2,740,000 |
2007/11/22 | 781 | 790 | 773 | 780 | 2,836,000 |
2007/11/21 | 788 | 796 | 774 | 780 | 2,326,000 |
2007/11/20 | 772 | 789 | 768 | 788 | 2,774,000 |
2007/11/19 | 767 | 780 | 766 | 775 | 1,611,000 |
2007/11/16 | 763 | 770 | 752 | 767 | 1,559,000 |
2007/11/15 | 760 | 769 | 755 | 764 | 1,854,000 |
2007/11/14 | 747 | 761 | 741 | 755 | 1,563,000 |
2007/11/13 | 745 | 761 | 731 | 737 | 2,546,000 |
2007/11/12 | 755 | 758 | 732 | 748 | 2,135,000 |
2007/11/09 | 750 | 781 | 748 | 765 | 3,457,000 |
2007/11/08 | 761 | 764 | 749 | 755 | 2,892,000 |
2007/11/07 | 798 | 798 | 778 | 781 | 2,790,000 |
2007/11/06 | 788 | 802 | 788 | 797 | 1,386,000 |
2007/11/05 | 779 | 801 | 779 | 787 | 2,590,000 |
2007/11/02 | 800 | 803 | 787 | 789 | 3,756,000 |
2007/11/01 | 803 | 810 | 796 | 810 | 2,516,000 |
2007/10/31 | 793 | 805 | 785 | 805 | 3,009,000 |
2007/10/30 | 799 | 809 | 785 | 790 | 6,225,000 |
2007/10/29 | 770 | 800 | 770 | 794 | 4,259,000 |
2007/10/26 | 754 | 776 | 752 | 770 | 2,934,000 |
2007/10/25 | 746 | 753 | 737 | 752 | 2,173,000 |
2007/10/24 | 748 | 749 | 734 | 737 | 2,538,000 |
2007/10/23 | 737 | 754 | 735 | 749 | 1,683,000 |
2007/10/22 | 737 | 751 | 733 | 743 | 1,946,000 |
2007/10/19 | 762 | 762 | 749 | 756 | 1,765,000 |
2007/10/18 | 751 | 763 | 740 | 761 | 2,735,000 |
2007/10/17 | 754 | 757 | 736 | 750 | 2,213,000 |
2007/10/16 | 760 | 760 | 752 | 752 | 1,571,000 |
2007/10/15 | 760 | 763 | 752 | 763 | 966,000 |
2007/10/12 | 765 | 767 | 754 | 759 | 2,321,000 |
2007/10/11 | 757 | 766 | 750 | 763 | 2,356,000 |
2007/10/10 | 755 | 759 | 750 | 756 | 1,566,000 |
2007/10/09 | 745 | 759 | 745 | 754 | 1,670,000 |
2007/10/05 | 746 | 749 | 741 | 743 | 1,278,000 |
2007/10/04 | 749 | 755 | 743 | 751 | 1,537,000 |
2007/10/03 | 750 | 755 | 743 | 755 | 1,956,000 |
2007/10/02 | 747 | 751 | 740 | 751 | 1,699,000 |
2007/10/01 | 731 | 748 | 723 | 737 | 1,803,000 |
2007/09/28 | 749 | 749 | 737 | 741 | 1,878,000 |
2007/09/27 | 735 | 754 | 733 | 748 | 2,362,000 |
2007/09/26 | 728 | 733 | 718 | 733 | 1,546,000 |
2007/09/25 | 716 | 729 | 713 | 727 | 2,026,000 |
2007/09/21 | 710 | 714 | 706 | 708 | 2,392,000 |
2007/09/20 | 712 | 715 | 708 | 712 | 1,738,000 |
2007/09/19 | 695 | 706 | 693 | 705 | 1,746,000 |
2007/09/18 | 691 | 691 | 680 | 681 | 1,855,000 |
2007/09/14 | 690 | 694 | 684 | 691 | 4,593,000 |
2007/09/13 | 699 | 700 | 689 | 689 | 1,491,000 |
2007/09/12 | 692 | 698 | 688 | 693 | 2,163,000 |
2007/09/11 | 688 | 693 | 682 | 686 | 1,753,000 |
2007/09/10 | 686 | 695 | 680 | 684 | 1,690,000 |
2007/09/07 | 695 | 698 | 689 | 693 | 1,266,000 |
2007/09/06 | 699 | 700 | 683 | 697 | 2,147,000 |
2007/09/05 | 715 | 715 | 700 | 700 | 2,350,000 |
2007/09/04 | 711 | 728 | 709 | 721 | 2,169,000 |
2007/09/03 | 711 | 713 | 704 | 710 | 1,488,000 |
2007/08/31 | 700 | 707 | 696 | 707 | 1,464,000 |
2007/08/30 | 703 | 706 | 693 | 695 | 1,136,000 |
2007/08/29 | 698 | 699 | 691 | 699 | 1,980,000 |
2007/08/28 | 707 | 707 | 697 | 702 | 3,198,000 |
2007/08/27 | 711 | 721 | 709 | 710 | 1,309,000 |
2007/08/24 | 715 | 716 | 704 | 707 | 2,067,000 |
2007/08/23 | 714 | 719 | 712 | 714 | 1,372,000 |
2007/08/22 | 722 | 729 | 706 | 712 | 2,619,000 |
2007/08/21 | 729 | 739 | 717 | 732 | 2,687,000 |
2007/08/20 | 716 | 729 | 707 | 728 | 3,108,000 |
2007/08/17 | 711 | 728 | 700 | 713 | 3,474,000 |
2007/08/16 | 704 | 714 | 697 | 711 | 2,514,000 |
2007/08/15 | 719 | 719 | 706 | 709 | 2,303,000 |
2007/08/14 | 719 | 726 | 703 | 719 | 2,590,000 |
2007/08/13 | 771 | 772 | 713 | 719 | 8,585,000 |
2007/08/10 | 757 | 799 | 757 | 791 | 6,974,000 |
2007/08/09 | 737 | 804 | 735 | 767 | 11,770,000 |
2007/08/08 | 700 | 725 | 697 | 725 | 2,732,000 |
2007/08/07 | 702 | 705 | 696 | 700 | 1,285,000 |
2007/08/06 | 688 | 704 | 683 | 702 | 1,587,000 |
2007/08/03 | 693 | 696 | 686 | 689 | 1,769,000 |
2007/08/02 | 690 | 695 | 682 | 695 | 2,851,000 |
2007/08/01 | 694 | 698 | 690 | 690 | 2,110,000 |
2007/07/31 | 700 | 705 | 698 | 699 | 1,430,000 |
2007/07/30 | 700 | 704 | 694 | 698 | 2,513,000 |
2007/07/27 | 710 | 712 | 700 | 704 | 1,976,000 |
2007/07/26 | 715 | 720 | 713 | 713 | 1,338,000 |
2007/07/25 | 720 | 721 | 710 | 716 | 1,443,000 |
2007/07/24 | 717 | 726 | 717 | 723 | 895,000 |
2007/07/23 | 723 | 726 | 712 | 716 | 1,419,000 |
2007/07/20 | 731 | 734 | 727 | 727 | 1,314,000 |
2007/07/19 | 726 | 735 | 726 | 730 | 1,262,000 |
2007/07/18 | 732 | 734 | 724 | 724 | 1,525,000 |
2007/07/17 | 730 | 734 | 725 | 731 | 1,133,000 |
2007/07/13 | 733 | 737 | 728 | 731 | 1,985,000 |
2007/07/12 | 733 | 737 | 725 | 728 | 1,452,000 |
2007/07/11 | 739 | 740 | 728 | 731 | 1,731,000 |
2007/07/10 | 740 | 742 | 735 | 736 | 1,152,000 |
2007/07/09 | 740 | 746 | 736 | 739 | 1,081,000 |
2007/07/06 | 743 | 745 | 735 | 735 | 1,413,000 |
2007/07/05 | 746 | 752 | 740 | 741 | 1,704,000 |
2007/07/04 | 752 | 752 | 746 | 748 | 954,000 |
2007/07/03 | 754 | 756 | 749 | 749 | 1,616,000 |
2007/07/02 | 756 | 758 | 752 | 752 | 1,293,000 |
2007/06/29 | 750 | 762 | 750 | 760 | 1,789,000 |
2007/06/28 | 750 | 751 | 743 | 744 | 1,913,000 |
2007/06/27 | 755 | 758 | 744 | 744 | 2,149,000 |
2007/06/26 | 756 | 760 | 752 | 754 | 1,297,000 |
2007/06/25 | 759 | 764 | 753 | 755 | 1,441,000 |
2007/06/22 | 771 | 771 | 758 | 761 | 1,693,000 |
2007/06/21 | 774 | 778 | 771 | 775 | 1,545,000 |
2007/06/20 | 768 | 778 | 765 | 773 | 1,266,000 |
2007/06/19 | 775 | 775 | 765 | 768 | 1,640,000 |
2007/06/18 | 765 | 781 | 764 | 779 | 1,643,000 |
2007/06/15 | 770 | 770 | 757 | 761 | 2,014,000 |
2007/06/14 | 763 | 770 | 760 | 764 | 1,235,000 |
2007/06/13 | 768 | 770 | 752 | 753 | 2,204,000 |
2007/06/12 | 781 | 781 | 764 | 767 | 1,686,000 |
2007/06/11 | 782 | 786 | 779 | 781 | 1,706,000 |
2007/06/08 | 778 | 782 | 771 | 777 | 5,004,000 |
2007/06/07 | 777 | 787 | 772 | 783 | 1,651,000 |
2007/06/06 | 782 | 788 | 782 | 785 | 2,039,000 |
2007/06/05 | 782 | 791 | 776 | 786 | 3,208,000 |
2007/06/04 | 786 | 787 | 775 | 777 | 2,238,000 |
2007/06/01 | 760 | 783 | 758 | 779 | 4,339,000 |
2007/05/31 | 742 | 761 | 739 | 759 | 2,681,000 |
2007/05/30 | 748 | 749 | 729 | 737 | 2,784,000 |
2007/05/29 | 737 | 751 | 737 | 749 | 1,359,000 |
2007/05/28 | 739 | 745 | 737 | 737 | 1,920,000 |
2007/05/25 | 755 | 755 | 735 | 742 | 2,535,000 |
2007/05/24 | 755 | 763 | 754 | 757 | 1,734,000 |
2007/05/23 | 758 | 772 | 757 | 758 | 2,846,000 |
2007/05/22 | 751 | 759 | 747 | 756 | 2,591,000 |
2007/05/21 | 751 | 755 | 748 | 750 | 1,469,000 |
2007/05/18 | 751 | 755 | 746 | 750 | 1,678,000 |
2007/05/17 | 755 | 760 | 748 | 748 | 2,567,000 |
2007/05/16 | 769 | 769 | 757 | 758 | 2,051,000 |
2007/05/15 | 785 | 785 | 768 | 769 | 3,042,000 |
2007/05/14 | 786 | 795 | 780 | 787 | 2,703,000 |
2007/05/11 | 796 | 799 | 776 | 785 | 3,077,000 |
2007/05/10 | 807 | 808 | 792 | 795 | 3,478,000 |
2007/05/09 | 817 | 819 | 808 | 812 | 1,590,000 |
2007/05/08 | 823 | 826 | 815 | 823 | 1,938,000 |
2007/05/07 | 827 | 831 | 822 | 822 | 1,497,000 |
2007/05/02 | 825 | 830 | 820 | 823 | 1,807,000 |
2007/05/01 | 842 | 842 | 822 | 822 | 2,862,000 |
2007/04/27 | 849 | 861 | 835 | 839 | 2,046,000 |
2007/04/26 | 844 | 866 | 842 | 859 | 1,631,000 |
2007/04/25 | 849 | 849 | 835 | 837 | 1,333,000 |
2007/04/24 | 838 | 854 | 835 | 849 | 1,125,000 |
2007/04/23 | 859 | 862 | 839 | 842 | 1,525,000 |
2007/04/20 | 852 | 856 | 849 | 853 | 1,087,000 |
2007/04/19 | 851 | 852 | 838 | 846 | 2,550,000 |
2007/04/18 | 853 | 864 | 848 | 862 | 1,621,000 |
2007/04/17 | 870 | 871 | 846 | 852 | 2,365,000 |
2007/04/16 | 844 | 866 | 844 | 862 | 1,612,000 |
2007/04/13 | 856 | 857 | 840 | 842 | 1,371,000 |
2007/04/12 | 856 | 856 | 836 | 849 | 1,693,000 |
2007/04/11 | 849 | 860 | 846 | 857 | 1,823,000 |
2007/04/10 | 848 | 851 | 842 | 848 | 1,214,000 |
2007/04/09 | 842 | 855 | 841 | 850 | 1,137,000 |
2007/04/06 | 848 | 852 | 836 | 838 | 1,380,000 |
2007/04/05 | 860 | 860 | 844 | 848 | 1,239,000 |
2007/04/04 | 843 | 862 | 843 | 856 | 1,638,000 |
2007/04/03 | 834 | 845 | 834 | 841 | 1,588,000 |
2007/04/02 | 855 | 863 | 831 | 833 | 3,007,000 |
2007/03/30 | 860 | 869 | 856 | 861 | 1,436,000 |
2007/03/29 | 860 | 871 | 854 | 863 | 1,411,000 |
2007/03/28 | 875 | 883 | 859 | 865 | 2,427,000 |
2007/03/27 | 878 | 881 | 866 | 874 | 2,228,000 |
2007/03/26 | 893 | 897 | 880 | 884 | 2,051,000 |
2007/03/23 | 894 | 894 | 888 | 892 | 1,986,000 |
2007/03/22 | 889 | 892 | 884 | 887 | 1,388,000 |
2007/03/20 | 878 | 889 | 870 | 877 | 1,981,000 |
2007/03/19 | 857 | 872 | 847 | 868 | 1,800,000 |
2007/03/16 | 858 | 870 | 852 | 857 | 1,689,000 |
2007/03/15 | 862 | 868 | 858 | 860 | 1,935,000 |
2007/03/14 | 866 | 869 | 854 | 862 | 2,301,000 |
2007/03/13 | 880 | 886 | 875 | 877 | 1,993,000 |
2007/03/12 | 892 | 895 | 876 | 882 | 2,207,000 |
2007/03/09 | 890 | 894 | 882 | 888 | 5,156,000 |
2007/03/08 | 860 | 885 | 856 | 885 | 3,073,000 |
2007/03/07 | 865 | 883 | 862 | 868 | 3,736,000 |
2007/03/06 | 838 | 857 | 836 | 853 | 3,156,000 |
2007/03/05 | 863 | 872 | 840 | 845 | 3,891,000 |
2007/03/02 | 886 | 886 | 872 | 876 | 2,707,000 |
2007/03/01 | 884 | 886 | 876 | 885 | 2,776,000 |
2007/02/28 | 880 | 902 | 880 | 887 | 3,280,000 |
2007/02/27 | 929 | 933 | 921 | 925 | 1,990,000 |
2007/02/26 | 930 | 940 | 921 | 935 | 2,421,000 |
2007/02/23 | 929 | 938 | 918 | 931 | 2,132,000 |
2007/02/22 | 924 | 929 | 919 | 928 | 1,911,000 |
2007/02/21 | 913 | 923 | 907 | 920 | 2,721,000 |
2007/02/20 | 915 | 917 | 893 | 906 | 1,830,000 |
2007/02/19 | 924 | 927 | 916 | 917 | 1,541,000 |
2007/02/16 | 925 | 933 | 915 | 924 | 2,728,000 |
2007/02/15 | 921 | 927 | 911 | 925 | 2,649,000 |
2007/02/14 | 890 | 925 | 886 | 924 | 3,813,000 |
2007/02/13 | 878 | 892 | 875 | 887 | 1,794,000 |
2007/02/09 | 880 | 893 | 868 | 880 | 3,173,000 |
2007/02/08 | 879 | 889 | 872 | 882 | 1,981,000 |
2007/02/07 | 880 | 884 | 868 | 879 | 1,950,000 |
2007/02/06 | 862 | 885 | 857 | 882 | 3,579,000 |
2007/02/05 | 862 | 867 | 848 | 860 | 3,162,000 |
2007/02/02 | 830 | 863 | 828 | 859 | 4,322,000 |
2007/02/01 | 807 | 829 | 807 | 827 | 2,142,000 |
2007/01/31 | 817 | 817 | 802 | 807 | 1,285,000 |
2007/01/30 | 808 | 818 | 806 | 814 | 1,491,000 |
2007/01/29 | 799 | 811 | 797 | 809 | 1,405,000 |
2007/01/26 | 803 | 803 | 792 | 798 | 1,227,000 |
2007/01/25 | 804 | 806 | 800 | 802 | 1,153,000 |
2007/01/24 | 800 | 805 | 798 | 800 | 1,396,000 |
2007/01/23 | 793 | 800 | 792 | 799 | 1,251,000 |
2007/01/22 | 790 | 799 | 788 | 798 | 897,000 |
2007/01/19 | 790 | 793 | 786 | 786 | 966,000 |
2007/01/18 | 791 | 795 | 789 | 792 | 1,000,000 |
2007/01/17 | 785 | 796 | 782 | 791 | 1,387,000 |
2007/01/16 | 796 | 798 | 787 | 787 | 1,032,000 |
2007/01/15 | 788 | 798 | 782 | 796 | 1,369,000 |
2007/01/12 | 779 | 793 | 776 | 783 | 1,958,000 |
2007/01/11 | 779 | 784 | 772 | 775 | 1,402,000 |
2007/01/10 | 786 | 787 | 774 | 778 | 1,767,000 |
2007/01/09 | 771 | 788 | 771 | 785 | 1,557,000 |
2007/01/05 | 770 | 784 | 766 | 773 | 2,544,000 |
2007/01/04 | 764 | 770 | 763 | 770 | 1,013,000 |