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 |
|---|---|---|---|---|---|
| 2009/12/30 | 741 | 743 | 713 | 713 | 2,367,000 |
| 2009/12/29 | 746 | 747 | 736 | 745 | 1,421,000 |
| 2009/12/28 | 741 | 753 | 741 | 745 | 856,000 |
| 2009/12/25 | 743 | 746 | 730 | 742 | 1,145,000 |
| 2009/12/24 | 750 | 750 | 742 | 742 | 1,361,000 |
| 2009/12/22 | 745 | 752 | 741 | 749 | 1,007,000 |
| 2009/12/21 | 749 | 751 | 744 | 744 | 567,000 |
| 2009/12/18 | 743 | 752 | 740 | 748 | 1,260,000 |
| 2009/12/17 | 769 | 769 | 752 | 752 | 1,116,000 |
| 2009/12/16 | 747 | 772 | 743 | 769 | 2,199,000 |
| 2009/12/15 | 740 | 745 | 728 | 740 | 906,000 |
| 2009/12/14 | 751 | 751 | 734 | 736 | 932,000 |
| 2009/12/11 | 743 | 752 | 736 | 751 | 3,794,000 |
| 2009/12/10 | 740 | 749 | 733 | 738 | 1,263,000 |
| 2009/12/09 | 746 | 748 | 739 | 740 | 1,190,000 |
| 2009/12/08 | 742 | 754 | 740 | 742 | 863,000 |
| 2009/12/07 | 750 | 755 | 746 | 749 | 1,001,000 |
| 2009/12/04 | 732 | 740 | 727 | 740 | 2,031,000 |
| 2009/12/03 | 700 | 733 | 700 | 733 | 1,842,000 |
| 2009/12/02 | 704 | 710 | 696 | 698 | 1,556,000 |
| 2009/12/01 | 710 | 719 | 701 | 719 | 1,861,000 |
| 2009/11/30 | 689 | 710 | 685 | 710 | 1,812,000 |
| 2009/11/27 | 690 | 693 | 684 | 685 | 1,589,000 |
| 2009/11/26 | 692 | 696 | 690 | 690 | 870,000 |
| 2009/11/25 | 689 | 693 | 685 | 691 | 1,133,000 |
| 2009/11/24 | 691 | 692 | 685 | 688 | 1,124,000 |
| 2009/11/20 | 689 | 692 | 688 | 691 | 1,174,000 |
| 2009/11/19 | 699 | 699 | 690 | 692 | 1,459,000 |
| 2009/11/18 | 695 | 699 | 691 | 695 | 1,873,000 |
| 2009/11/17 | 697 | 700 | 691 | 698 | 1,314,000 |
| 2009/11/16 | 695 | 699 | 691 | 696 | 928,000 |
| 2009/11/13 | 690 | 694 | 688 | 694 | 1,374,000 |
| 2009/11/12 | 696 | 696 | 690 | 690 | 1,145,000 |
| 2009/11/11 | 691 | 697 | 691 | 695 | 944,000 |
| 2009/11/10 | 696 | 702 | 692 | 692 | 1,318,000 |
| 2009/11/09 | 702 | 705 | 691 | 695 | 1,848,000 |
| 2009/11/06 | 719 | 720 | 701 | 701 | 2,432,000 |
| 2009/11/05 | 724 | 725 | 717 | 718 | 1,502,000 |
| 2009/11/04 | 733 | 733 | 721 | 728 | 1,843,000 |
| 2009/11/02 | 732 | 736 | 723 | 732 | 2,206,000 |
| 2009/10/30 | 739 | 740 | 731 | 740 | 1,345,000 |
| 2009/10/29 | 735 | 743 | 735 | 738 | 1,655,000 |
| 2009/10/28 | 744 | 750 | 738 | 745 | 1,344,000 |
| 2009/10/27 | 754 | 756 | 743 | 744 | 2,392,000 |
| 2009/10/26 | 742 | 767 | 742 | 762 | 1,382,000 |
| 2009/10/23 | 745 | 749 | 742 | 746 | 1,426,000 |
| 2009/10/22 | 756 | 756 | 734 | 742 | 1,895,000 |
| 2009/10/21 | 755 | 763 | 752 | 756 | 1,147,000 |
| 2009/10/20 | 750 | 763 | 750 | 763 | 884,000 |
| 2009/10/19 | 752 | 756 | 745 | 749 | 954,000 |
| 2009/10/16 | 756 | 756 | 747 | 751 | 1,378,000 |
| 2009/10/15 | 752 | 756 | 749 | 756 | 1,390,000 |
| 2009/10/14 | 752 | 760 | 745 | 751 | 2,174,000 |
| 2009/10/13 | 758 | 759 | 751 | 753 | 1,372,000 |
| 2009/10/09 | 757 | 758 | 750 | 757 | 2,506,000 |
| 2009/10/08 | 769 | 769 | 754 | 755 | 1,920,000 |
| 2009/10/07 | 779 | 780 | 763 | 768 | 1,753,000 |
| 2009/10/06 | 787 | 789 | 777 | 779 | 1,300,000 |
| 2009/10/05 | 792 | 793 | 780 | 786 | 915,000 |
| 2009/10/02 | 802 | 806 | 791 | 792 | 1,710,000 |
| 2009/10/01 | 811 | 815 | 806 | 809 | 1,114,000 |
| 2009/09/30 | 803 | 810 | 798 | 810 | 1,237,000 |
| 2009/09/29 | 810 | 811 | 791 | 793 | 1,909,000 |
| 2009/09/28 | 810 | 816 | 805 | 812 | 1,053,000 |
| 2009/09/25 | 830 | 830 | 811 | 814 | 1,570,000 |
| 2009/09/24 | 826 | 837 | 825 | 836 | 2,619,000 |
| 2009/09/18 | 816 | 824 | 816 | 824 | 1,292,000 |
| 2009/09/17 | 814 | 822 | 814 | 821 | 1,111,000 |
| 2009/09/16 | 820 | 822 | 810 | 810 | 1,004,000 |
| 2009/09/15 | 815 | 819 | 811 | 817 | 748,000 |
| 2009/09/14 | 824 | 827 | 811 | 813 | 1,219,000 |
| 2009/09/11 | 833 | 833 | 817 | 823 | 3,940,000 |
| 2009/09/10 | 819 | 830 | 817 | 830 | 797,000 |
| 2009/09/09 | 812 | 817 | 810 | 814 | 686,000 |
| 2009/09/08 | 814 | 816 | 811 | 813 | 714,000 |
| 2009/09/07 | 816 | 817 | 813 | 813 | 442,000 |
| 2009/09/04 | 818 | 818 | 809 | 809 | 898,000 |
| 2009/09/03 | 814 | 817 | 811 | 814 | 929,000 |
| 2009/09/02 | 827 | 828 | 814 | 817 | 1,557,000 |
| 2009/09/01 | 833 | 839 | 828 | 834 | 710,000 |
| 2009/08/31 | 840 | 853 | 826 | 836 | 2,125,000 |
| 2009/08/28 | 837 | 840 | 832 | 840 | 799,000 |
| 2009/08/27 | 838 | 839 | 824 | 835 | 1,079,000 |
| 2009/08/26 | 830 | 842 | 828 | 842 | 1,192,000 |
| 2009/08/25 | 828 | 834 | 826 | 827 | 790,000 |
| 2009/08/24 | 827 | 839 | 826 | 835 | 1,488,000 |
| 2009/08/21 | 818 | 824 | 809 | 818 | 1,115,000 |
| 2009/08/20 | 810 | 826 | 810 | 824 | 965,000 |
| 2009/08/19 | 813 | 815 | 807 | 809 | 1,357,000 |
| 2009/08/18 | 820 | 832 | 811 | 815 | 1,440,000 |
| 2009/08/17 | 830 | 834 | 818 | 819 | 1,112,000 |
| 2009/08/14 | 836 | 840 | 829 | 835 | 1,514,000 |
| 2009/08/13 | 826 | 836 | 822 | 834 | 1,057,000 |
| 2009/08/12 | 834 | 836 | 825 | 827 | 814,000 |
| 2009/08/11 | 830 | 835 | 827 | 833 | 661,000 |
| 2009/08/10 | 830 | 837 | 828 | 829 | 926,000 |
| 2009/08/07 | 827 | 829 | 821 | 829 | 813,000 |
| 2009/08/06 | 833 | 834 | 823 | 826 | 892,000 |
| 2009/08/05 | 831 | 842 | 830 | 833 | 1,353,000 |
| 2009/08/04 | 819 | 830 | 816 | 829 | 1,269,000 |
| 2009/08/03 | 826 | 826 | 811 | 814 | 835,000 |
| 2009/07/31 | 809 | 818 | 808 | 818 | 1,529,000 |
| 2009/07/30 | 825 | 826 | 808 | 817 | 1,113,000 |
| 2009/07/29 | 830 | 837 | 821 | 824 | 1,242,000 |
| 2009/07/28 | 828 | 832 | 826 | 831 | 744,000 |
| 2009/07/27 | 828 | 834 | 827 | 830 | 1,254,000 |
| 2009/07/24 | 824 | 830 | 819 | 829 | 1,023,000 |
| 2009/07/23 | 817 | 827 | 812 | 821 | 1,433,000 |
| 2009/07/22 | 810 | 824 | 808 | 819 | 1,310,000 |
| 2009/07/21 | 803 | 814 | 797 | 809 | 1,134,000 |
| 2009/07/17 | 804 | 814 | 800 | 802 | 1,082,000 |
| 2009/07/16 | 805 | 805 | 795 | 797 | 924,000 |
| 2009/07/15 | 795 | 807 | 792 | 795 | 1,426,000 |
| 2009/07/14 | 802 | 803 | 786 | 794 | 1,377,000 |
| 2009/07/13 | 801 | 809 | 797 | 798 | 1,606,000 |
| 2009/07/10 | 818 | 818 | 802 | 806 | 1,790,000 |
| 2009/07/09 | 811 | 816 | 801 | 808 | 1,283,000 |
| 2009/07/08 | 818 | 825 | 816 | 818 | 1,048,000 |
| 2009/07/07 | 812 | 824 | 812 | 819 | 1,219,000 |
| 2009/07/06 | 810 | 818 | 806 | 809 | 787,000 |
| 2009/07/03 | 813 | 814 | 803 | 809 | 1,550,000 |
| 2009/07/02 | 830 | 830 | 818 | 819 | 1,658,000 |
| 2009/07/01 | 823 | 843 | 820 | 832 | 1,406,000 |
| 2009/06/30 | 824 | 833 | 822 | 826 | 1,664,000 |
| 2009/06/29 | 825 | 828 | 818 | 819 | 1,039,000 |
| 2009/06/26 | 823 | 830 | 816 | 829 | 1,027,000 |
| 2009/06/25 | 816 | 829 | 810 | 822 | 1,285,000 |
| 2009/06/24 | 824 | 825 | 810 | 815 | 1,272,000 |
| 2009/06/23 | 819 | 825 | 810 | 817 | 1,512,000 |
| 2009/06/22 | 824 | 832 | 820 | 825 | 1,399,000 |
| 2009/06/19 | 815 | 821 | 807 | 821 | 1,350,000 |
| 2009/06/18 | 808 | 815 | 801 | 815 | 942,000 |
| 2009/06/17 | 819 | 819 | 809 | 815 | 1,024,000 |
| 2009/06/16 | 813 | 821 | 805 | 811 | 1,345,000 |
| 2009/06/15 | 819 | 824 | 810 | 822 | 905,000 |
| 2009/06/12 | 804 | 824 | 792 | 821 | 4,904,000 |
| 2009/06/11 | 802 | 802 | 792 | 794 | 725,000 |
| 2009/06/10 | 800 | 804 | 795 | 803 | 1,199,000 |
| 2009/06/09 | 784 | 795 | 784 | 794 | 1,086,000 |
| 2009/06/08 | 782 | 788 | 780 | 785 | 1,468,000 |
| 2009/06/05 | 793 | 793 | 783 | 784 | 1,249,000 |
| 2009/06/04 | 801 | 806 | 791 | 792 | 1,491,000 |
| 2009/06/03 | 805 | 806 | 800 | 805 | 1,145,000 |
| 2009/06/02 | 814 | 814 | 801 | 806 | 1,367,000 |
| 2009/06/01 | 807 | 817 | 805 | 813 | 1,203,000 |
| 2009/05/29 | 812 | 818 | 804 | 816 | 1,698,000 |
| 2009/05/28 | 823 | 824 | 815 | 815 | 804,000 |
| 2009/05/27 | 819 | 825 | 814 | 823 | 1,090,000 |
| 2009/05/26 | 820 | 823 | 811 | 818 | 849,000 |
| 2009/05/25 | 809 | 825 | 809 | 817 | 1,445,000 |
| 2009/05/22 | 810 | 815 | 806 | 812 | 1,450,000 |
| 2009/05/21 | 819 | 820 | 808 | 819 | 1,023,000 |
| 2009/05/20 | 823 | 830 | 814 | 820 | 826,000 |
| 2009/05/19 | 821 | 826 | 816 | 822 | 1,296,000 |
| 2009/05/18 | 819 | 823 | 806 | 812 | 1,510,000 |
| 2009/05/15 | 821 | 835 | 821 | 831 | 1,415,000 |
| 2009/05/14 | 834 | 839 | 822 | 831 | 1,703,000 |
| 2009/05/13 | 842 | 848 | 837 | 844 | 1,329,000 |
| 2009/05/12 | 840 | 846 | 835 | 839 | 1,448,000 |
| 2009/05/11 | 832 | 845 | 831 | 844 | 1,924,000 |
| 2009/05/08 | 826 | 832 | 814 | 831 | 2,223,000 |
| 2009/05/07 | 811 | 830 | 810 | 825 | 2,096,000 |
| 2009/05/01 | 805 | 807 | 797 | 804 | 1,236,000 |
| 2009/04/30 | 797 | 807 | 797 | 805 | 2,445,000 |
| 2009/04/28 | 787 | 798 | 787 | 788 | 1,479,000 |
| 2009/04/27 | 788 | 793 | 784 | 787 | 1,167,000 |
| 2009/04/24 | 793 | 794 | 786 | 790 | 1,221,000 |
| 2009/04/23 | 792 | 796 | 781 | 796 | 1,267,000 |
| 2009/04/22 | 790 | 794 | 786 | 792 | 1,201,000 |
| 2009/04/21 | 791 | 794 | 781 | 791 | 1,411,000 |
| 2009/04/20 | 791 | 798 | 791 | 797 | 1,254,000 |
| 2009/04/17 | 796 | 799 | 790 | 791 | 1,717,000 |
| 2009/04/16 | 798 | 800 | 788 | 795 | 2,170,000 |
| 2009/04/15 | 793 | 799 | 792 | 797 | 1,610,000 |
| 2009/04/14 | 789 | 795 | 781 | 792 | 2,057,000 |
| 2009/04/13 | 790 | 791 | 782 | 784 | 971,000 |
| 2009/04/10 | 797 | 797 | 788 | 793 | 1,892,000 |
| 2009/04/09 | 793 | 797 | 787 | 790 | 1,512,000 |
| 2009/04/08 | 790 | 795 | 782 | 794 | 1,826,000 |
| 2009/04/07 | 789 | 795 | 784 | 791 | 1,238,000 |
| 2009/04/06 | 799 | 800 | 786 | 791 | 1,688,000 |
| 2009/04/03 | 784 | 795 | 775 | 789 | 2,524,000 |
| 2009/04/02 | 778 | 783 | 770 | 783 | 2,320,000 |
| 2009/04/01 | 760 | 767 | 751 | 764 | 1,704,000 |
| 2009/03/31 | 770 | 778 | 753 | 764 | 2,194,000 |
| 2009/03/30 | 761 | 780 | 761 | 770 | 2,334,000 |
| 2009/03/27 | 770 | 777 | 760 | 770 | 2,400,000 |
| 2009/03/26 | 765 | 774 | 743 | 768 | 2,742,000 |
| 2009/03/25 | 785 | 790 | 780 | 788 | 3,390,000 |
| 2009/03/24 | 779 | 787 | 769 | 785 | 2,893,000 |
| 2009/03/23 | 753 | 770 | 750 | 770 | 1,714,000 |
| 2009/03/19 | 754 | 760 | 747 | 750 | 1,447,000 |
| 2009/03/18 | 749 | 754 | 741 | 749 | 1,498,000 |
| 2009/03/17 | 736 | 753 | 735 | 749 | 1,473,000 |
| 2009/03/16 | 733 | 747 | 732 | 734 | 1,585,000 |
| 2009/03/13 | 720 | 730 | 715 | 728 | 4,399,000 |
| 2009/03/12 | 722 | 725 | 707 | 708 | 1,669,000 |
| 2009/03/11 | 727 | 733 | 723 | 725 | 1,618,000 |
| 2009/03/10 | 714 | 723 | 714 | 715 | 1,556,000 |
| 2009/03/09 | 712 | 727 | 712 | 720 | 1,103,000 |
| 2009/03/06 | 711 | 729 | 706 | 718 | 1,224,000 |
| 2009/03/05 | 716 | 733 | 709 | 724 | 1,345,000 |
| 2009/03/04 | 701 | 721 | 700 | 715 | 1,336,000 |
| 2009/03/03 | 703 | 716 | 703 | 711 | 1,192,000 |
| 2009/03/02 | 704 | 717 | 701 | 712 | 1,724,000 |
| 2009/02/27 | 697 | 726 | 697 | 724 | 2,058,000 |
| 2009/02/26 | 689 | 699 | 688 | 693 | 1,078,000 |
| 2009/02/25 | 688 | 688 | 676 | 685 | 1,167,000 |
| 2009/02/24 | 686 | 688 | 675 | 678 | 1,682,000 |
| 2009/02/23 | 680 | 696 | 678 | 696 | 1,284,000 |
| 2009/02/20 | 688 | 692 | 681 | 682 | 1,424,000 |
| 2009/02/19 | 690 | 697 | 689 | 689 | 1,297,000 |
| 2009/02/18 | 695 | 698 | 687 | 692 | 1,642,000 |
| 2009/02/17 | 703 | 704 | 697 | 700 | 708,000 |
| 2009/02/16 | 693 | 710 | 692 | 710 | 1,145,000 |
| 2009/02/13 | 696 | 702 | 691 | 693 | 1,566,000 |
| 2009/02/12 | 696 | 698 | 686 | 689 | 1,783,000 |
| 2009/02/10 | 704 | 713 | 698 | 701 | 1,143,000 |
| 2009/02/09 | 725 | 725 | 697 | 697 | 1,229,000 |
| 2009/02/06 | 714 | 721 | 712 | 718 | 975,000 |
| 2009/02/05 | 722 | 722 | 710 | 714 | 1,124,000 |
| 2009/02/04 | 713 | 724 | 705 | 722 | 1,067,000 |
| 2009/02/03 | 720 | 722 | 706 | 708 | 1,204,000 |
| 2009/02/02 | 726 | 726 | 712 | 725 | 1,259,000 |
| 2009/01/30 | 711 | 725 | 705 | 725 | 1,634,000 |
| 2009/01/29 | 726 | 727 | 711 | 722 | 2,634,000 |
| 2009/01/28 | 723 | 727 | 708 | 725 | 1,784,000 |
| 2009/01/27 | 704 | 725 | 698 | 722 | 2,112,000 |
| 2009/01/26 | 696 | 702 | 693 | 700 | 985,000 |
| 2009/01/23 | 692 | 699 | 688 | 695 | 1,458,000 |
| 2009/01/22 | 692 | 695 | 687 | 693 | 1,985,000 |
| 2009/01/21 | 692 | 700 | 688 | 690 | 2,007,000 |
| 2009/01/20 | 695 | 702 | 691 | 694 | 1,670,000 |
| 2009/01/19 | 711 | 715 | 695 | 697 | 1,214,000 |
| 2009/01/16 | 703 | 713 | 697 | 710 | 1,544,000 |
| 2009/01/15 | 702 | 704 | 694 | 695 | 2,454,000 |
| 2009/01/14 | 704 | 709 | 702 | 702 | 1,065,000 |
| 2009/01/13 | 715 | 715 | 701 | 701 | 2,059,000 |
| 2009/01/09 | 737 | 739 | 716 | 719 | 1,807,000 |
| 2009/01/08 | 737 | 744 | 726 | 727 | 1,693,000 |
| 2009/01/07 | 778 | 778 | 741 | 742 | 2,237,000 |
| 2009/01/06 | 788 | 790 | 776 | 778 | 1,073,000 |
| 2009/01/05 | 790 | 795 | 783 | 784 | 616,000 |