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 |
|---|---|---|---|---|---|
| 2010/12/30 | 764 | 767 | 756 | 756 | 913,000 |
| 2010/12/29 | 759 | 766 | 759 | 766 | 484,000 |
| 2010/12/28 | 761 | 764 | 759 | 761 | 665,000 |
| 2010/12/27 | 760 | 765 | 758 | 759 | 1,301,000 |
| 2010/12/24 | 764 | 766 | 761 | 763 | 1,027,000 |
| 2010/12/22 | 768 | 770 | 766 | 768 | 1,162,000 |
| 2010/12/21 | 765 | 773 | 765 | 772 | 1,744,000 |
| 2010/12/20 | 772 | 773 | 767 | 767 | 1,033,000 |
| 2010/12/17 | 774 | 777 | 772 | 772 | 1,577,000 |
| 2010/12/16 | 771 | 775 | 770 | 774 | 1,131,000 |
| 2010/12/15 | 775 | 775 | 771 | 772 | 1,122,000 |
| 2010/12/14 | 776 | 779 | 773 | 775 | 1,772,000 |
| 2010/12/13 | 777 | 781 | 773 | 781 | 1,161,000 |
| 2010/12/10 | 795 | 795 | 777 | 778 | 4,777,000 |
| 2010/12/09 | 782 | 787 | 781 | 785 | 1,109,000 |
| 2010/12/08 | 772 | 782 | 771 | 782 | 2,259,000 |
| 2010/12/07 | 772 | 773 | 767 | 768 | 927,000 |
| 2010/12/06 | 768 | 773 | 768 | 772 | 1,057,000 |
| 2010/12/03 | 775 | 776 | 765 | 767 | 979,000 |
| 2010/12/02 | 770 | 774 | 767 | 769 | 1,493,000 |
| 2010/12/01 | 761 | 765 | 757 | 765 | 1,354,000 |
| 2010/11/30 | 765 | 772 | 762 | 763 | 1,914,000 |
| 2010/11/29 | 761 | 771 | 761 | 767 | 1,106,000 |
| 2010/11/26 | 762 | 770 | 761 | 762 | 993,000 |
| 2010/11/25 | 771 | 772 | 762 | 768 | 1,175,000 |
| 2010/11/24 | 763 | 773 | 763 | 767 | 1,113,000 |
| 2010/11/22 | 776 | 776 | 767 | 768 | 1,315,000 |
| 2010/11/19 | 770 | 776 | 767 | 773 | 1,589,000 |
| 2010/11/18 | 757 | 772 | 757 | 772 | 1,292,000 |
| 2010/11/17 | 755 | 759 | 751 | 755 | 1,024,000 |
| 2010/11/16 | 771 | 771 | 758 | 760 | 1,252,000 |
| 2010/11/15 | 764 | 770 | 761 | 770 | 868,000 |
| 2010/11/12 | 766 | 772 | 759 | 761 | 1,035,000 |
| 2010/11/11 | 772 | 772 | 766 | 768 | 692,000 |
| 2010/11/10 | 768 | 774 | 766 | 771 | 1,124,000 |
| 2010/11/09 | 762 | 769 | 762 | 767 | 1,116,000 |
| 2010/11/08 | 773 | 777 | 763 | 765 | 1,259,000 |
| 2010/11/05 | 760 | 773 | 760 | 769 | 1,454,000 |
| 2010/11/04 | 745 | 756 | 744 | 752 | 1,547,000 |
| 2010/11/02 | 739 | 740 | 733 | 738 | 840,000 |
| 2010/11/01 | 743 | 746 | 733 | 738 | 1,317,000 |
| 2010/10/29 | 743 | 746 | 737 | 742 | 1,471,000 |
| 2010/10/28 | 740 | 753 | 739 | 747 | 1,752,000 |
| 2010/10/27 | 751 | 751 | 738 | 742 | 1,171,000 |
| 2010/10/26 | 748 | 749 | 740 | 746 | 1,132,000 |
| 2010/10/25 | 750 | 750 | 744 | 746 | 908,000 |
| 2010/10/22 | 748 | 751 | 742 | 747 | 1,251,000 |
| 2010/10/21 | 760 | 760 | 745 | 747 | 2,130,000 |
| 2010/10/20 | 766 | 768 | 758 | 759 | 1,318,000 |
| 2010/10/19 | 769 | 779 | 768 | 774 | 1,033,000 |
| 2010/10/18 | 760 | 768 | 758 | 765 | 726,000 |
| 2010/10/15 | 763 | 765 | 752 | 758 | 1,278,000 |
| 2010/10/14 | 768 | 768 | 756 | 761 | 1,847,000 |
| 2010/10/13 | 759 | 763 | 756 | 760 | 963,000 |
| 2010/10/12 | 771 | 774 | 754 | 756 | 1,877,000 |
| 2010/10/08 | 781 | 784 | 772 | 772 | 1,740,000 |
| 2010/10/07 | 780 | 788 | 776 | 780 | 1,504,000 |
| 2010/10/06 | 770 | 779 | 768 | 779 | 1,970,000 |
| 2010/10/05 | 755 | 769 | 752 | 767 | 1,929,000 |
| 2010/10/04 | 768 | 769 | 755 | 756 | 2,010,000 |
| 2010/10/01 | 773 | 775 | 759 | 766 | 4,051,000 |
| 2010/09/30 | 784 | 791 | 772 | 772 | 2,234,000 |
| 2010/09/29 | 794 | 798 | 783 | 783 | 3,026,000 |
| 2010/09/28 | 803 | 806 | 793 | 794 | 2,566,000 |
| 2010/09/27 | 812 | 812 | 809 | 809 | 1,998,000 |
| 2010/09/24 | 807 | 813 | 806 | 807 | 1,736,000 |
| 2010/09/22 | 805 | 810 | 801 | 808 | 1,300,000 |
| 2010/09/21 | 812 | 812 | 805 | 807 | 1,306,000 |
| 2010/09/17 | 810 | 811 | 806 | 811 | 1,174,000 |
| 2010/09/16 | 812 | 815 | 805 | 806 | 2,095,000 |
| 2010/09/15 | 796 | 813 | 794 | 809 | 2,815,000 |
| 2010/09/14 | 797 | 798 | 790 | 794 | 1,150,000 |
| 2010/09/13 | 805 | 806 | 797 | 797 | 1,559,000 |
| 2010/09/10 | 803 | 810 | 799 | 804 | 3,090,000 |
| 2010/09/09 | 804 | 806 | 797 | 803 | 915,000 |
| 2010/09/08 | 802 | 806 | 800 | 801 | 979,000 |
| 2010/09/07 | 805 | 810 | 805 | 807 | 734,000 |
| 2010/09/06 | 809 | 812 | 807 | 809 | 1,325,000 |
| 2010/09/03 | 804 | 809 | 802 | 807 | 1,372,000 |
| 2010/09/02 | 797 | 804 | 792 | 804 | 1,433,000 |
| 2010/09/01 | 777 | 791 | 775 | 791 | 2,452,000 |
| 2010/08/31 | 790 | 791 | 774 | 776 | 2,009,000 |
| 2010/08/30 | 794 | 805 | 790 | 800 | 1,174,000 |
| 2010/08/27 | 777 | 791 | 777 | 788 | 1,330,000 |
| 2010/08/26 | 790 | 790 | 778 | 780 | 1,590,000 |
| 2010/08/25 | 788 | 788 | 781 | 785 | 1,172,000 |
| 2010/08/24 | 783 | 788 | 782 | 787 | 774,000 |
| 2010/08/23 | 788 | 790 | 784 | 788 | 921,000 |
| 2010/08/20 | 799 | 799 | 784 | 788 | 1,719,000 |
| 2010/08/19 | 805 | 806 | 802 | 805 | 861,000 |
| 2010/08/18 | 802 | 808 | 800 | 806 | 1,032,000 |
| 2010/08/17 | 802 | 803 | 796 | 800 | 982,000 |
| 2010/08/16 | 801 | 806 | 798 | 806 | 764,000 |
| 2010/08/13 | 797 | 804 | 794 | 804 | 1,750,000 |
| 2010/08/12 | 791 | 799 | 791 | 796 | 1,406,000 |
| 2010/08/11 | 805 | 811 | 794 | 796 | 1,311,000 |
| 2010/08/10 | 814 | 814 | 807 | 810 | 1,064,000 |
| 2010/08/09 | 807 | 814 | 807 | 814 | 902,000 |
| 2010/08/06 | 804 | 810 | 804 | 810 | 690,000 |
| 2010/08/05 | 801 | 809 | 801 | 809 | 1,543,000 |
| 2010/08/04 | 800 | 802 | 792 | 794 | 840,000 |
| 2010/08/03 | 799 | 803 | 796 | 799 | 909,000 |
| 2010/08/02 | 794 | 802 | 794 | 794 | 995,000 |
| 2010/07/30 | 802 | 802 | 789 | 789 | 1,143,000 |
| 2010/07/29 | 806 | 807 | 803 | 806 | 906,000 |
| 2010/07/28 | 804 | 808 | 802 | 808 | 1,364,000 |
| 2010/07/27 | 800 | 803 | 798 | 801 | 1,160,000 |
| 2010/07/26 | 799 | 800 | 796 | 800 | 982,000 |
| 2010/07/23 | 799 | 800 | 794 | 798 | 1,265,000 |
| 2010/07/22 | 794 | 800 | 791 | 796 | 1,363,000 |
| 2010/07/21 | 793 | 796 | 785 | 793 | 1,453,000 |
| 2010/07/20 | 782 | 792 | 778 | 790 | 1,297,000 |
| 2010/07/16 | 786 | 793 | 784 | 786 | 1,275,000 |
| 2010/07/15 | 782 | 792 | 782 | 790 | 1,179,000 |
| 2010/07/14 | 786 | 788 | 782 | 787 | 1,016,000 |
| 2010/07/13 | 783 | 784 | 777 | 777 | 623,000 |
| 2010/07/12 | 786 | 786 | 782 | 782 | 522,000 |
| 2010/07/09 | 785 | 788 | 779 | 787 | 1,468,000 |
| 2010/07/08 | 779 | 782 | 774 | 782 | 1,048,000 |
| 2010/07/07 | 766 | 772 | 764 | 771 | 745,000 |
| 2010/07/06 | 758 | 769 | 757 | 769 | 1,077,000 |
| 2010/07/05 | 756 | 762 | 753 | 760 | 1,463,000 |
| 2010/07/02 | 761 | 764 | 753 | 759 | 1,024,000 |
| 2010/07/01 | 760 | 761 | 752 | 760 | 1,049,000 |
| 2010/06/30 | 769 | 775 | 761 | 763 | 1,519,000 |
| 2010/06/29 | 782 | 782 | 774 | 775 | 926,000 |
| 2010/06/28 | 773 | 779 | 773 | 777 | 651,000 |
| 2010/06/25 | 772 | 777 | 770 | 777 | 905,000 |
| 2010/06/24 | 769 | 780 | 766 | 776 | 630,000 |
| 2010/06/23 | 776 | 777 | 769 | 771 | 683,000 |
| 2010/06/22 | 786 | 787 | 780 | 783 | 1,022,000 |
| 2010/06/21 | 778 | 788 | 777 | 787 | 1,222,000 |
| 2010/06/18 | 776 | 779 | 773 | 777 | 805,000 |
| 2010/06/17 | 772 | 780 | 771 | 777 | 873,000 |
| 2010/06/16 | 774 | 778 | 772 | 778 | 692,000 |
| 2010/06/15 | 765 | 768 | 762 | 768 | 762,000 |
| 2010/06/14 | 756 | 764 | 755 | 764 | 1,193,000 |
| 2010/06/11 | 751 | 754 | 745 | 750 | 5,049,000 |
| 2010/06/10 | 747 | 748 | 742 | 744 | 899,000 |
| 2010/06/09 | 736 | 743 | 735 | 742 | 1,070,000 |
| 2010/06/08 | 734 | 742 | 734 | 739 | 814,000 |
| 2010/06/07 | 742 | 745 | 736 | 740 | 1,114,000 |
| 2010/06/04 | 751 | 755 | 748 | 755 | 1,270,000 |
| 2010/06/03 | 745 | 752 | 740 | 750 | 1,510,000 |
| 2010/06/02 | 735 | 740 | 731 | 735 | 1,392,000 |
| 2010/06/01 | 730 | 736 | 727 | 734 | 711,000 |
| 2010/05/31 | 733 | 736 | 726 | 733 | 1,541,000 |
| 2010/05/28 | 732 | 735 | 724 | 732 | 2,190,000 |
| 2010/05/27 | 738 | 739 | 724 | 730 | 2,365,000 |
| 2010/05/26 | 734 | 742 | 729 | 740 | 3,017,000 |
| 2010/05/25 | 734 | 736 | 727 | 734 | 1,778,000 |
| 2010/05/24 | 734 | 742 | 726 | 733 | 1,524,000 |
| 2010/05/21 | 736 | 742 | 734 | 736 | 1,981,000 |
| 2010/05/20 | 751 | 753 | 743 | 749 | 1,986,000 |
| 2010/05/19 | 761 | 771 | 752 | 758 | 2,123,000 |
| 2010/05/18 | 765 | 769 | 762 | 768 | 1,100,000 |
| 2010/05/17 | 764 | 770 | 760 | 764 | 1,883,000 |
| 2010/05/14 | 771 | 780 | 771 | 773 | 1,796,000 |
| 2010/05/13 | 785 | 785 | 779 | 784 | 1,090,000 |
| 2010/05/12 | 775 | 783 | 770 | 782 | 1,602,000 |
| 2010/05/11 | 781 | 781 | 769 | 774 | 1,633,000 |
| 2010/05/10 | 760 | 781 | 759 | 780 | 1,970,000 |
| 2010/05/07 | 762 | 764 | 758 | 761 | 2,076,000 |
| 2010/05/06 | 779 | 780 | 773 | 777 | 2,121,000 |
| 2010/04/30 | 785 | 786 | 782 | 785 | 1,334,000 |
| 2010/04/28 | 777 | 780 | 775 | 777 | 1,879,000 |
| 2010/04/27 | 791 | 794 | 783 | 787 | 741,000 |
| 2010/04/26 | 790 | 797 | 790 | 796 | 1,123,000 |
| 2010/04/23 | 779 | 788 | 775 | 786 | 1,170,000 |
| 2010/04/22 | 785 | 787 | 775 | 784 | 1,211,000 |
| 2010/04/21 | 785 | 794 | 784 | 792 | 1,089,000 |
| 2010/04/20 | 780 | 785 | 777 | 782 | 1,002,000 |
| 2010/04/19 | 785 | 786 | 773 | 778 | 1,550,000 |
| 2010/04/16 | 789 | 793 | 784 | 791 | 1,734,000 |
| 2010/04/15 | 785 | 789 | 783 | 789 | 1,005,000 |
| 2010/04/14 | 780 | 785 | 778 | 783 | 1,249,000 |
| 2010/04/13 | 781 | 782 | 776 | 780 | 1,459,000 |
| 2010/04/12 | 784 | 786 | 780 | 781 | 986,000 |
| 2010/04/09 | 773 | 782 | 773 | 781 | 2,514,000 |
| 2010/04/08 | 786 | 788 | 777 | 778 | 1,075,000 |
| 2010/04/07 | 783 | 789 | 782 | 787 | 1,257,000 |
| 2010/04/06 | 779 | 783 | 777 | 782 | 1,268,000 |
| 2010/04/05 | 775 | 781 | 771 | 777 | 1,110,000 |
| 2010/04/02 | 776 | 776 | 770 | 774 | 806,000 |
| 2010/04/01 | 779 | 779 | 770 | 776 | 1,966,000 |
| 2010/03/31 | 770 | 780 | 766 | 778 | 1,970,000 |
| 2010/03/30 | 763 | 770 | 759 | 769 | 1,186,000 |
| 2010/03/29 | 760 | 763 | 755 | 762 | 1,197,000 |
| 2010/03/26 | 760 | 767 | 758 | 764 | 2,423,000 |
| 2010/03/25 | 768 | 769 | 759 | 761 | 1,528,000 |
| 2010/03/24 | 759 | 767 | 759 | 767 | 1,006,000 |
| 2010/03/23 | 757 | 760 | 755 | 758 | 600,000 |
| 2010/03/19 | 755 | 759 | 752 | 757 | 803,000 |
| 2010/03/18 | 761 | 761 | 754 | 754 | 820,000 |
| 2010/03/17 | 764 | 764 | 755 | 760 | 1,086,000 |
| 2010/03/16 | 757 | 761 | 755 | 759 | 884,000 |
| 2010/03/15 | 758 | 762 | 755 | 759 | 676,000 |
| 2010/03/12 | 758 | 758 | 753 | 757 | 4,525,000 |
| 2010/03/11 | 753 | 755 | 748 | 750 | 1,038,000 |
| 2010/03/10 | 753 | 756 | 748 | 753 | 1,150,000 |
| 2010/03/09 | 755 | 757 | 748 | 752 | 777,000 |
| 2010/03/08 | 756 | 756 | 743 | 755 | 2,143,000 |
| 2010/03/05 | 736 | 753 | 736 | 752 | 1,270,000 |
| 2010/03/04 | 749 | 749 | 733 | 734 | 2,329,000 |
| 2010/03/03 | 746 | 752 | 742 | 748 | 1,193,000 |
| 2010/03/02 | 753 | 756 | 748 | 755 | 596,000 |
| 2010/03/01 | 751 | 760 | 750 | 752 | 1,335,000 |
| 2010/02/26 | 754 | 763 | 752 | 755 | 1,637,000 |
| 2010/02/25 | 759 | 761 | 752 | 758 | 964,000 |
| 2010/02/24 | 763 | 763 | 748 | 758 | 1,793,000 |
| 2010/02/23 | 761 | 769 | 757 | 763 | 1,513,000 |
| 2010/02/22 | 746 | 767 | 744 | 760 | 1,948,000 |
| 2010/02/19 | 747 | 749 | 735 | 737 | 1,391,000 |
| 2010/02/18 | 746 | 749 | 743 | 749 | 851,000 |
| 2010/02/17 | 745 | 756 | 742 | 745 | 2,300,000 |
| 2010/02/16 | 736 | 746 | 733 | 741 | 1,059,000 |
| 2010/02/15 | 725 | 735 | 725 | 733 | 1,822,000 |
| 2010/02/12 | 731 | 735 | 721 | 725 | 2,279,000 |
| 2010/02/10 | 728 | 730 | 722 | 725 | 1,054,000 |
| 2010/02/09 | 728 | 733 | 725 | 727 | 1,208,000 |
| 2010/02/08 | 728 | 737 | 725 | 730 | 993,000 |
| 2010/02/05 | 730 | 736 | 725 | 729 | 1,577,000 |
| 2010/02/04 | 738 | 745 | 737 | 741 | 1,031,000 |
| 2010/02/03 | 732 | 742 | 732 | 738 | 1,366,000 |
| 2010/02/02 | 724 | 731 | 720 | 730 | 1,282,000 |
| 2010/02/01 | 734 | 735 | 716 | 726 | 2,230,000 |
| 2010/01/29 | 746 | 748 | 733 | 734 | 1,477,000 |
| 2010/01/28 | 744 | 749 | 737 | 746 | 1,114,000 |
| 2010/01/27 | 737 | 747 | 736 | 736 | 1,302,000 |
| 2010/01/26 | 744 | 750 | 736 | 736 | 1,311,000 |
| 2010/01/25 | 744 | 751 | 737 | 744 | 1,582,000 |
| 2010/01/22 | 754 | 754 | 732 | 744 | 2,191,000 |
| 2010/01/21 | 750 | 758 | 742 | 756 | 2,051,000 |
| 2010/01/20 | 757 | 760 | 750 | 751 | 1,383,000 |
| 2010/01/19 | 757 | 763 | 755 | 762 | 1,050,000 |
| 2010/01/18 | 760 | 763 | 751 | 756 | 1,402,000 |
| 2010/01/15 | 752 | 765 | 750 | 763 | 1,818,000 |
| 2010/01/14 | 754 | 763 | 753 | 759 | 996,000 |
| 2010/01/13 | 760 | 767 | 753 | 756 | 1,104,000 |
| 2010/01/12 | 775 | 781 | 762 | 767 | 1,955,000 |
| 2010/01/08 | 748 | 762 | 741 | 762 | 2,746,000 |
| 2010/01/07 | 743 | 748 | 735 | 747 | 1,273,000 |
| 2010/01/06 | 746 | 746 | 725 | 741 | 1,695,000 |
| 2010/01/05 | 744 | 744 | 725 | 733 | 1,165,000 |
| 2010/01/04 | 716 | 732 | 716 | 731 | 1,041,000 |