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 |
|---|---|---|---|---|---|
| 2008/12/30 | 776 | 785 | 771 | 785 | 554,000 |
| 2008/12/29 | 770 | 780 | 767 | 780 | 767,000 |
| 2008/12/26 | 766 | 777 | 765 | 773 | 845,000 |
| 2008/12/25 | 768 | 768 | 758 | 768 | 332,000 |
| 2008/12/24 | 759 | 770 | 759 | 765 | 1,547,000 |
| 2008/12/22 | 760 | 770 | 757 | 768 | 1,120,000 |
| 2008/12/19 | 760 | 762 | 752 | 755 | 1,321,000 |
| 2008/12/18 | 755 | 765 | 752 | 763 | 2,207,000 |
| 2008/12/17 | 748 | 755 | 738 | 755 | 2,112,000 |
| 2008/12/16 | 741 | 746 | 735 | 738 | 1,494,000 |
| 2008/12/15 | 734 | 748 | 731 | 745 | 2,138,000 |
| 2008/12/12 | 723 | 733 | 710 | 728 | 4,815,000 |
| 2008/12/11 | 723 | 734 | 715 | 734 | 1,875,000 |
| 2008/12/10 | 723 | 730 | 721 | 727 | 1,658,000 |
| 2008/12/09 | 726 | 729 | 716 | 727 | 1,488,000 |
| 2008/12/08 | 717 | 732 | 709 | 727 | 1,525,000 |
| 2008/12/05 | 719 | 730 | 711 | 711 | 1,397,000 |
| 2008/12/04 | 714 | 723 | 708 | 713 | 1,261,000 |
| 2008/12/03 | 703 | 715 | 702 | 712 | 1,087,000 |
| 2008/12/02 | 702 | 710 | 695 | 699 | 1,814,000 |
| 2008/12/01 | 722 | 722 | 708 | 715 | 1,167,000 |
| 2008/11/28 | 734 | 734 | 719 | 726 | 1,691,000 |
| 2008/11/27 | 735 | 739 | 724 | 733 | 824,000 |
| 2008/11/26 | 721 | 735 | 718 | 734 | 904,000 |
| 2008/11/25 | 734 | 740 | 709 | 736 | 2,444,000 |
| 2008/11/21 | 705 | 713 | 694 | 711 | 2,294,000 |
| 2008/11/20 | 738 | 738 | 717 | 717 | 1,291,000 |
| 2008/11/19 | 726 | 740 | 718 | 740 | 2,132,000 |
| 2008/11/18 | 724 | 729 | 710 | 722 | 1,514,000 |
| 2008/11/17 | 699 | 736 | 699 | 719 | 2,003,000 |
| 2008/11/14 | 722 | 725 | 696 | 704 | 2,519,000 |
| 2008/11/13 | 691 | 711 | 690 | 696 | 1,812,000 |
| 2008/11/12 | 706 | 708 | 695 | 705 | 1,579,000 |
| 2008/11/11 | 713 | 723 | 700 | 707 | 1,424,000 |
| 2008/11/10 | 728 | 738 | 716 | 723 | 1,783,000 |
| 2008/11/07 | 705 | 729 | 703 | 708 | 1,975,000 |
| 2008/11/06 | 729 | 739 | 717 | 721 | 1,824,000 |
| 2008/11/05 | 739 | 749 | 726 | 749 | 2,275,000 |
| 2008/11/04 | 727 | 732 | 714 | 728 | 2,133,000 |
| 2008/10/31 | 731 | 745 | 704 | 712 | 2,834,000 |
| 2008/10/30 | 721 | 741 | 709 | 741 | 3,135,000 |
| 2008/10/29 | 710 | 731 | 680 | 731 | 3,356,000 |
| 2008/10/28 | 650 | 700 | 645 | 700 | 3,031,000 |
| 2008/10/27 | 668 | 684 | 645 | 650 | 4,789,000 |
| 2008/10/24 | 695 | 695 | 667 | 667 | 3,446,000 |
| 2008/10/23 | 700 | 711 | 687 | 705 | 5,223,000 |
| 2008/10/22 | 747 | 753 | 720 | 720 | 2,359,000 |
| 2008/10/21 | 750 | 759 | 739 | 756 | 2,537,000 |
| 2008/10/20 | 750 | 750 | 732 | 745 | 2,074,000 |
| 2008/10/17 | 729 | 750 | 729 | 750 | 3,505,000 |
| 2008/10/16 | 701 | 728 | 682 | 699 | 3,278,000 |
| 2008/10/15 | 716 | 746 | 706 | 739 | 2,182,000 |
| 2008/10/14 | 716 | 725 | 705 | 724 | 3,058,000 |
| 2008/10/10 | 608 | 677 | 608 | 626 | 5,380,000 |
| 2008/10/09 | 700 | 705 | 687 | 688 | 3,126,000 |
| 2008/10/08 | 741 | 743 | 705 | 708 | 3,492,000 |
| 2008/10/07 | 751 | 770 | 741 | 759 | 2,700,000 |
| 2008/10/06 | 789 | 791 | 768 | 771 | 1,727,000 |
| 2008/10/03 | 785 | 797 | 785 | 789 | 2,119,000 |
| 2008/10/02 | 791 | 800 | 790 | 794 | 2,626,000 |
| 2008/10/01 | 788 | 790 | 778 | 788 | 2,176,000 |
| 2008/09/30 | 775 | 788 | 775 | 780 | 2,672,000 |
| 2008/09/29 | 787 | 795 | 778 | 789 | 2,284,000 |
| 2008/09/26 | 789 | 799 | 785 | 793 | 2,236,000 |
| 2008/09/25 | 800 | 800 | 780 | 793 | 4,458,000 |
| 2008/09/24 | 800 | 807 | 800 | 805 | 4,320,000 |
| 2008/09/22 | 816 | 822 | 810 | 815 | 3,629,000 |
| 2008/09/19 | 807 | 820 | 800 | 813 | 4,370,000 |
| 2008/09/18 | 790 | 815 | 788 | 807 | 5,066,000 |
| 2008/09/17 | 792 | 796 | 784 | 795 | 4,716,000 |
| 2008/09/16 | 755 | 796 | 755 | 792 | 6,841,000 |
| 2008/09/12 | 750 | 755 | 743 | 751 | 4,566,000 |
| 2008/09/11 | 745 | 745 | 732 | 732 | 1,210,000 |
| 2008/09/10 | 737 | 750 | 737 | 745 | 1,903,000 |
| 2008/09/09 | 748 | 748 | 737 | 740 | 873,000 |
| 2008/09/08 | 740 | 751 | 739 | 749 | 1,150,000 |
| 2008/09/05 | 737 | 739 | 730 | 731 | 1,278,000 |
| 2008/09/04 | 748 | 753 | 745 | 747 | 966,000 |
| 2008/09/03 | 748 | 757 | 739 | 753 | 1,320,000 |
| 2008/09/02 | 750 | 753 | 735 | 739 | 1,230,000 |
| 2008/09/01 | 744 | 753 | 741 | 751 | 1,075,000 |
| 2008/08/29 | 735 | 754 | 732 | 754 | 2,327,000 |
| 2008/08/28 | 725 | 725 | 719 | 725 | 632,000 |
| 2008/08/27 | 721 | 726 | 718 | 724 | 524,000 |
| 2008/08/26 | 721 | 724 | 714 | 724 | 978,000 |
| 2008/08/25 | 730 | 732 | 725 | 728 | 767,000 |
| 2008/08/22 | 714 | 722 | 710 | 721 | 872,000 |
| 2008/08/21 | 732 | 732 | 713 | 716 | 1,748,000 |
| 2008/08/20 | 718 | 733 | 718 | 731 | 883,000 |
| 2008/08/19 | 736 | 736 | 717 | 725 | 1,349,000 |
| 2008/08/18 | 718 | 741 | 714 | 735 | 1,728,000 |
| 2008/08/15 | 716 | 726 | 712 | 718 | 1,192,000 |
| 2008/08/14 | 717 | 725 | 710 | 718 | 875,000 |
| 2008/08/13 | 731 | 735 | 717 | 719 | 1,653,000 |
| 2008/08/12 | 743 | 743 | 730 | 736 | 1,550,000 |
| 2008/08/11 | 742 | 748 | 741 | 748 | 891,000 |
| 2008/08/08 | 739 | 746 | 729 | 741 | 2,552,000 |
| 2008/08/07 | 755 | 755 | 728 | 742 | 1,437,000 |
| 2008/08/06 | 762 | 764 | 752 | 758 | 1,738,000 |
| 2008/08/05 | 748 | 759 | 748 | 759 | 2,635,000 |
| 2008/08/04 | 743 | 750 | 743 | 748 | 1,422,000 |
| 2008/08/01 | 746 | 749 | 743 | 747 | 908,000 |
| 2008/07/31 | 746 | 750 | 744 | 750 | 2,021,000 |
| 2008/07/30 | 740 | 748 | 739 | 746 | 1,248,000 |
| 2008/07/29 | 745 | 745 | 733 | 739 | 996,000 |
| 2008/07/28 | 745 | 749 | 742 | 748 | 1,367,000 |
| 2008/07/25 | 740 | 747 | 734 | 744 | 2,030,000 |
| 2008/07/24 | 728 | 744 | 727 | 744 | 2,062,000 |
| 2008/07/23 | 728 | 735 | 724 | 726 | 1,485,000 |
| 2008/07/22 | 713 | 727 | 712 | 727 | 2,394,000 |
| 2008/07/18 | 704 | 713 | 702 | 707 | 2,457,000 |
| 2008/07/17 | 700 | 704 | 694 | 702 | 1,301,000 |
| 2008/07/16 | 685 | 698 | 685 | 697 | 1,673,000 |
| 2008/07/15 | 691 | 691 | 682 | 686 | 1,209,000 |
| 2008/07/14 | 694 | 702 | 691 | 691 | 2,146,000 |
| 2008/07/11 | 691 | 702 | 680 | 698 | 3,714,000 |
| 2008/07/10 | 677 | 691 | 676 | 684 | 1,329,000 |
| 2008/07/09 | 690 | 692 | 682 | 682 | 946,000 |
| 2008/07/08 | 686 | 689 | 681 | 681 | 1,220,000 |
| 2008/07/07 | 684 | 693 | 683 | 691 | 828,000 |
| 2008/07/04 | 680 | 683 | 677 | 683 | 1,276,000 |
| 2008/07/03 | 680 | 686 | 676 | 682 | 2,008,000 |
| 2008/07/02 | 693 | 694 | 680 | 684 | 1,264,000 |
| 2008/07/01 | 691 | 695 | 687 | 693 | 971,000 |
| 2008/06/30 | 691 | 697 | 688 | 690 | 1,283,000 |
| 2008/06/27 | 677 | 685 | 677 | 683 | 1,068,000 |
| 2008/06/26 | 685 | 692 | 682 | 691 | 909,000 |
| 2008/06/25 | 678 | 686 | 673 | 686 | 1,107,000 |
| 2008/06/24 | 670 | 677 | 670 | 676 | 940,000 |
| 2008/06/23 | 670 | 675 | 666 | 672 | 1,017,000 |
| 2008/06/20 | 683 | 685 | 674 | 675 | 1,264,000 |
| 2008/06/19 | 686 | 690 | 679 | 682 | 901,000 |
| 2008/06/18 | 689 | 696 | 687 | 692 | 1,033,000 |
| 2008/06/17 | 685 | 689 | 679 | 687 | 983,000 |
| 2008/06/16 | 673 | 686 | 670 | 681 | 1,376,000 |
| 2008/06/13 | 668 | 670 | 661 | 663 | 6,131,000 |
| 2008/06/12 | 662 | 669 | 662 | 667 | 1,832,000 |
| 2008/06/11 | 677 | 677 | 667 | 668 | 2,283,000 |
| 2008/06/10 | 679 | 680 | 675 | 677 | 1,040,000 |
| 2008/06/09 | 678 | 683 | 675 | 678 | 860,000 |
| 2008/06/06 | 691 | 691 | 683 | 684 | 943,000 |
| 2008/06/05 | 686 | 688 | 681 | 681 | 1,265,000 |
| 2008/06/04 | 684 | 692 | 681 | 691 | 1,594,000 |
| 2008/06/03 | 688 | 688 | 677 | 680 | 1,937,000 |
| 2008/06/02 | 690 | 692 | 683 | 688 | 1,442,000 |
| 2008/05/30 | 695 | 702 | 689 | 693 | 1,631,000 |
| 2008/05/29 | 681 | 694 | 681 | 691 | 1,311,000 |
| 2008/05/28 | 686 | 686 | 676 | 678 | 1,950,000 |
| 2008/05/27 | 689 | 694 | 685 | 688 | 1,360,000 |
| 2008/05/26 | 694 | 695 | 686 | 686 | 1,520,000 |
| 2008/05/23 | 696 | 704 | 695 | 699 | 1,286,000 |
| 2008/05/22 | 693 | 696 | 688 | 696 | 1,333,000 |
| 2008/05/21 | 705 | 707 | 693 | 696 | 1,676,000 |
| 2008/05/20 | 710 | 714 | 705 | 706 | 1,158,000 |
| 2008/05/19 | 726 | 728 | 712 | 714 | 1,626,000 |
| 2008/05/16 | 729 | 731 | 723 | 725 | 1,408,000 |
| 2008/05/15 | 719 | 732 | 719 | 728 | 2,152,000 |
| 2008/05/14 | 706 | 718 | 706 | 718 | 2,567,000 |
| 2008/05/13 | 696 | 707 | 696 | 704 | 1,930,000 |
| 2008/05/12 | 690 | 703 | 686 | 695 | 1,624,000 |
| 2008/05/09 | 693 | 695 | 690 | 691 | 2,208,000 |
| 2008/05/08 | 699 | 700 | 692 | 692 | 1,560,000 |
| 2008/05/07 | 711 | 711 | 698 | 699 | 1,361,000 |
| 2008/05/02 | 706 | 713 | 701 | 710 | 1,470,000 |
| 2008/05/01 | 706 | 706 | 698 | 699 | 2,077,000 |
| 2008/04/30 | 706 | 712 | 703 | 707 | 1,301,000 |
| 2008/04/28 | 709 | 717 | 701 | 706 | 1,227,000 |
| 2008/04/25 | 707 | 719 | 704 | 710 | 1,401,000 |
| 2008/04/24 | 703 | 706 | 699 | 704 | 1,180,000 |
| 2008/04/23 | 700 | 712 | 700 | 705 | 1,052,000 |
| 2008/04/22 | 702 | 708 | 700 | 703 | 1,285,000 |
| 2008/04/21 | 715 | 715 | 700 | 702 | 1,355,000 |
| 2008/04/18 | 715 | 715 | 700 | 707 | 1,816,000 |
| 2008/04/17 | 719 | 725 | 708 | 714 | 2,354,000 |
| 2008/04/16 | 704 | 712 | 696 | 709 | 1,472,000 |
| 2008/04/15 | 702 | 707 | 696 | 702 | 1,536,000 |
| 2008/04/14 | 708 | 709 | 697 | 702 | 1,688,000 |
| 2008/04/11 | 714 | 723 | 713 | 723 | 3,500,000 |
| 2008/04/10 | 718 | 718 | 703 | 706 | 2,291,000 |
| 2008/04/09 | 728 | 729 | 716 | 722 | 2,049,000 |
| 2008/04/08 | 745 | 745 | 724 | 727 | 3,115,000 |
| 2008/04/07 | 739 | 750 | 736 | 747 | 2,088,000 |
| 2008/04/04 | 739 | 745 | 739 | 745 | 1,251,000 |
| 2008/04/03 | 747 | 747 | 736 | 746 | 2,197,000 |
| 2008/04/02 | 743 | 749 | 741 | 746 | 2,638,000 |
| 2008/04/01 | 739 | 743 | 733 | 738 | 3,184,000 |
| 2008/03/31 | 755 | 760 | 729 | 738 | 4,699,000 |
| 2008/03/28 | 754 | 772 | 748 | 765 | 2,748,000 |
| 2008/03/27 | 740 | 769 | 737 | 769 | 3,372,000 |
| 2008/03/26 | 730 | 740 | 730 | 740 | 2,087,000 |
| 2008/03/25 | 743 | 745 | 738 | 743 | 2,911,000 |
| 2008/03/24 | 745 | 753 | 738 | 739 | 1,893,000 |
| 2008/03/21 | 736 | 750 | 735 | 750 | 1,814,000 |
| 2008/03/19 | 735 | 735 | 722 | 730 | 2,564,000 |
| 2008/03/18 | 710 | 725 | 709 | 719 | 3,551,000 |
| 2008/03/17 | 709 | 709 | 696 | 697 | 3,278,000 |
| 2008/03/14 | 720 | 720 | 703 | 709 | 7,148,000 |
| 2008/03/13 | 713 | 723 | 710 | 714 | 3,534,000 |
| 2008/03/12 | 716 | 716 | 707 | 712 | 2,368,000 |
| 2008/03/11 | 685 | 702 | 682 | 702 | 3,788,000 |
| 2008/03/10 | 684 | 699 | 675 | 695 | 3,744,000 |
| 2008/03/07 | 665 | 670 | 663 | 664 | 1,687,000 |
| 2008/03/06 | 671 | 675 | 665 | 672 | 1,428,000 |
| 2008/03/05 | 665 | 670 | 661 | 664 | 1,793,000 |
| 2008/03/04 | 673 | 673 | 660 | 661 | 2,342,000 |
| 2008/03/03 | 677 | 679 | 668 | 672 | 2,520,000 |
| 2008/02/29 | 683 | 687 | 679 | 686 | 1,903,000 |
| 2008/02/28 | 688 | 691 | 682 | 687 | 1,491,000 |
| 2008/02/27 | 699 | 699 | 689 | 691 | 2,020,000 |
| 2008/02/26 | 702 | 704 | 682 | 683 | 1,622,000 |
| 2008/02/25 | 685 | 702 | 685 | 701 | 2,388,000 |
| 2008/02/22 | 691 | 695 | 681 | 684 | 1,948,000 |
| 2008/02/21 | 688 | 706 | 678 | 699 | 2,919,000 |
| 2008/02/20 | 695 | 699 | 678 | 680 | 2,162,000 |
| 2008/02/19 | 708 | 709 | 695 | 696 | 1,316,000 |
| 2008/02/18 | 711 | 714 | 699 | 700 | 2,087,000 |
| 2008/02/15 | 696 | 711 | 692 | 710 | 2,267,000 |
| 2008/02/14 | 695 | 697 | 685 | 697 | 2,224,000 |
| 2008/02/13 | 693 | 695 | 675 | 675 | 1,674,000 |
| 2008/02/12 | 692 | 699 | 682 | 692 | 1,936,000 |
| 2008/02/08 | 691 | 706 | 691 | 695 | 2,053,000 |
| 2008/02/07 | 687 | 701 | 687 | 701 | 1,284,000 |
| 2008/02/06 | 701 | 704 | 685 | 686 | 1,717,000 |
| 2008/02/05 | 703 | 710 | 700 | 709 | 873,000 |
| 2008/02/04 | 703 | 715 | 696 | 703 | 1,711,000 |
| 2008/02/01 | 696 | 703 | 688 | 702 | 1,419,000 |
| 2008/01/31 | 687 | 703 | 682 | 702 | 2,586,000 |
| 2008/01/30 | 699 | 699 | 686 | 687 | 2,258,000 |
| 2008/01/29 | 700 | 704 | 691 | 698 | 1,494,000 |
| 2008/01/28 | 694 | 705 | 688 | 688 | 2,289,000 |
| 2008/01/25 | 692 | 702 | 690 | 700 | 2,026,000 |
| 2008/01/24 | 663 | 689 | 663 | 684 | 3,915,000 |
| 2008/01/23 | 669 | 669 | 651 | 655 | 4,241,000 |
| 2008/01/22 | 670 | 678 | 655 | 660 | 3,913,000 |
| 2008/01/21 | 685 | 690 | 674 | 680 | 2,577,000 |
| 2008/01/18 | 675 | 687 | 665 | 685 | 3,348,000 |
| 2008/01/17 | 676 | 689 | 666 | 689 | 4,472,000 |
| 2008/01/16 | 676 | 692 | 670 | 675 | 4,155,000 |
| 2008/01/15 | 693 | 705 | 681 | 684 | 3,392,000 |
| 2008/01/11 | 685 | 692 | 672 | 688 | 5,340,000 |
| 2008/01/10 | 679 | 684 | 670 | 680 | 2,672,000 |
| 2008/01/09 | 682 | 682 | 670 | 678 | 4,422,000 |
| 2008/01/08 | 684 | 689 | 674 | 684 | 5,703,000 |
| 2008/01/07 | 689 | 690 | 680 | 682 | 3,693,000 |
| 2008/01/04 | 708 | 708 | 680 | 688 | 3,324,000 |