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 |
---|---|---|---|---|---|
2011/12/30 | 740 | 744 | 739 | 744 | 657,000 |
2011/12/29 | 739 | 743 | 736 | 742 | 533,000 |
2011/12/28 | 743 | 744 | 736 | 739 | 820,000 |
2011/12/27 | 741 | 745 | 739 | 742 | 601,000 |
2011/12/26 | 743 | 747 | 743 | 745 | 753,000 |
2011/12/22 | 738 | 744 | 736 | 741 | 1,320,000 |
2011/12/21 | 736 | 738 | 734 | 737 | 896,000 |
2011/12/20 | 730 | 735 | 729 | 734 | 943,000 |
2011/12/19 | 734 | 734 | 728 | 729 | 1,156,000 |
2011/12/16 | 736 | 739 | 731 | 733 | 1,167,000 |
2011/12/15 | 729 | 735 | 725 | 733 | 1,190,000 |
2011/12/14 | 723 | 733 | 723 | 731 | 1,172,000 |
2011/12/13 | 721 | 727 | 718 | 727 | 1,257,000 |
2011/12/12 | 727 | 730 | 722 | 728 | 1,040,000 |
2011/12/09 | 719 | 726 | 718 | 721 | 4,862,000 |
2011/12/08 | 722 | 731 | 719 | 729 | 1,372,000 |
2011/12/07 | 725 | 725 | 716 | 723 | 2,562,000 |
2011/12/06 | 732 | 734 | 725 | 727 | 969,000 |
2011/12/05 | 736 | 738 | 731 | 735 | 817,000 |
2011/12/02 | 737 | 740 | 729 | 736 | 1,420,000 |
2011/12/01 | 735 | 743 | 731 | 735 | 2,625,000 |
2011/11/30 | 719 | 730 | 719 | 725 | 2,323,000 |
2011/11/29 | 732 | 733 | 714 | 718 | 1,912,000 |
2011/11/28 | 740 | 742 | 728 | 730 | 1,013,000 |
2011/11/25 | 744 | 748 | 736 | 738 | 1,316,000 |
2011/11/24 | 750 | 752 | 743 | 744 | 992,000 |
2011/11/22 | 757 | 763 | 751 | 754 | 1,288,000 |
2011/11/21 | 747 | 763 | 747 | 760 | 1,553,000 |
2011/11/18 | 745 | 750 | 743 | 746 | 1,270,000 |
2011/11/17 | 738 | 749 | 737 | 747 | 1,149,000 |
2011/11/16 | 748 | 748 | 740 | 743 | 1,090,000 |
2011/11/15 | 743 | 748 | 743 | 745 | 560,000 |
2011/11/14 | 746 | 748 | 738 | 746 | 923,000 |
2011/11/11 | 743 | 750 | 736 | 741 | 1,371,000 |
2011/11/10 | 740 | 749 | 740 | 742 | 1,459,000 |
2011/11/09 | 743 | 750 | 740 | 750 | 1,075,000 |
2011/11/08 | 737 | 743 | 735 | 740 | 891,000 |
2011/11/07 | 735 | 739 | 732 | 737 | 514,000 |
2011/11/04 | 741 | 744 | 732 | 740 | 813,000 |
2011/11/02 | 746 | 746 | 734 | 735 | 1,930,000 |
2011/11/01 | 740 | 750 | 736 | 750 | 2,186,000 |
2011/10/31 | 731 | 744 | 730 | 737 | 1,486,000 |
2011/10/28 | 737 | 742 | 728 | 734 | 1,267,000 |
2011/10/27 | 720 | 732 | 715 | 726 | 1,078,000 |
2011/10/26 | 722 | 727 | 715 | 721 | 1,277,000 |
2011/10/25 | 741 | 741 | 726 | 727 | 1,063,000 |
2011/10/24 | 736 | 745 | 732 | 740 | 1,283,000 |
2011/10/21 | 738 | 738 | 730 | 733 | 603,000 |
2011/10/20 | 731 | 740 | 731 | 738 | 928,000 |
2011/10/19 | 721 | 734 | 720 | 734 | 1,533,000 |
2011/10/18 | 720 | 731 | 713 | 715 | 1,162,000 |
2011/10/17 | 727 | 729 | 721 | 724 | 1,459,000 |
2011/10/14 | 741 | 741 | 717 | 720 | 3,590,000 |
2011/10/13 | 758 | 758 | 745 | 748 | 1,132,000 |
2011/10/12 | 748 | 759 | 747 | 757 | 2,078,000 |
2011/10/11 | 740 | 750 | 739 | 750 | 1,150,000 |
2011/10/07 | 744 | 746 | 736 | 739 | 1,716,000 |
2011/10/06 | 748 | 750 | 743 | 749 | 1,398,000 |
2011/10/05 | 743 | 748 | 735 | 747 | 2,169,000 |
2011/10/04 | 744 | 748 | 737 | 742 | 1,946,000 |
2011/10/03 | 728 | 744 | 726 | 744 | 1,780,000 |
2011/09/30 | 735 | 740 | 729 | 738 | 2,222,000 |
2011/09/29 | 727 | 737 | 724 | 734 | 1,989,000 |
2011/09/28 | 716 | 730 | 712 | 727 | 2,000,000 |
2011/09/27 | 727 | 728 | 718 | 725 | 4,109,000 |
2011/09/26 | 717 | 725 | 711 | 723 | 2,683,000 |
2011/09/22 | 709 | 716 | 704 | 716 | 2,024,000 |
2011/09/21 | 708 | 709 | 705 | 709 | 940,000 |
2011/09/20 | 710 | 711 | 701 | 706 | 2,714,000 |
2011/09/16 | 713 | 716 | 709 | 711 | 1,272,000 |
2011/09/15 | 704 | 713 | 704 | 710 | 1,468,000 |
2011/09/14 | 701 | 704 | 698 | 700 | 1,181,000 |
2011/09/13 | 699 | 704 | 697 | 703 | 1,412,000 |
2011/09/12 | 694 | 696 | 689 | 690 | 1,362,000 |
2011/09/09 | 699 | 706 | 696 | 702 | 3,651,000 |
2011/09/08 | 697 | 700 | 696 | 699 | 1,295,000 |
2011/09/07 | 694 | 696 | 691 | 694 | 1,589,000 |
2011/09/06 | 683 | 693 | 683 | 692 | 2,099,000 |
2011/09/05 | 675 | 684 | 675 | 682 | 1,288,000 |
2011/09/02 | 674 | 680 | 673 | 676 | 1,361,000 |
2011/09/01 | 683 | 685 | 674 | 679 | 1,578,000 |
2011/08/31 | 671 | 681 | 668 | 681 | 1,747,000 |
2011/08/30 | 672 | 675 | 664 | 670 | 1,523,000 |
2011/08/29 | 668 | 672 | 661 | 668 | 1,384,000 |
2011/08/26 | 667 | 671 | 664 | 666 | 1,305,000 |
2011/08/25 | 673 | 674 | 662 | 662 | 1,939,000 |
2011/08/24 | 664 | 673 | 664 | 670 | 2,931,000 |
2011/08/23 | 645 | 659 | 645 | 657 | 3,659,000 |
2011/08/22 | 632 | 643 | 628 | 640 | 2,220,000 |
2011/08/19 | 625 | 637 | 625 | 631 | 2,083,000 |
2011/08/18 | 636 | 638 | 626 | 634 | 2,713,000 |
2011/08/17 | 631 | 638 | 631 | 635 | 1,249,000 |
2011/08/16 | 636 | 641 | 630 | 634 | 1,691,000 |
2011/08/15 | 640 | 644 | 631 | 635 | 1,690,000 |
2011/08/12 | 640 | 641 | 627 | 635 | 2,301,000 |
2011/08/11 | 620 | 633 | 618 | 633 | 2,065,000 |
2011/08/10 | 633 | 633 | 620 | 626 | 2,445,000 |
2011/08/09 | 620 | 623 | 607 | 623 | 3,340,000 |
2011/08/08 | 642 | 642 | 631 | 633 | 1,764,000 |
2011/08/05 | 655 | 660 | 650 | 650 | 1,604,000 |
2011/08/04 | 667 | 671 | 662 | 665 | 1,535,000 |
2011/08/03 | 668 | 668 | 660 | 663 | 1,207,000 |
2011/08/02 | 671 | 672 | 665 | 669 | 1,160,000 |
2011/08/01 | 664 | 684 | 664 | 674 | 1,955,000 |
2011/07/29 | 658 | 665 | 657 | 665 | 1,249,000 |
2011/07/28 | 660 | 667 | 653 | 658 | 1,404,000 |
2011/07/27 | 675 | 676 | 666 | 668 | 1,399,000 |
2011/07/26 | 677 | 682 | 675 | 678 | 810,000 |
2011/07/25 | 680 | 680 | 674 | 675 | 666,000 |
2011/07/22 | 677 | 681 | 674 | 679 | 1,067,000 |
2011/07/21 | 679 | 682 | 670 | 673 | 1,151,000 |
2011/07/20 | 679 | 682 | 675 | 677 | 1,104,000 |
2011/07/19 | 668 | 677 | 668 | 672 | 1,045,000 |
2011/07/15 | 662 | 670 | 662 | 667 | 1,117,000 |
2011/07/14 | 663 | 664 | 659 | 660 | 975,000 |
2011/07/13 | 655 | 663 | 654 | 663 | 1,280,000 |
2011/07/12 | 655 | 656 | 649 | 656 | 1,011,000 |
2011/07/11 | 655 | 658 | 653 | 657 | 606,000 |
2011/07/08 | 661 | 661 | 651 | 655 | 1,063,000 |
2011/07/07 | 646 | 654 | 645 | 651 | 973,000 |
2011/07/06 | 643 | 646 | 636 | 646 | 989,000 |
2011/07/05 | 643 | 646 | 641 | 642 | 649,000 |
2011/07/04 | 643 | 646 | 641 | 644 | 766,000 |
2011/07/01 | 639 | 642 | 634 | 637 | 1,352,000 |
2011/06/30 | 638 | 638 | 635 | 638 | 1,212,000 |
2011/06/29 | 631 | 633 | 628 | 633 | 919,000 |
2011/06/28 | 627 | 632 | 622 | 625 | 1,393,000 |
2011/06/27 | 629 | 630 | 621 | 622 | 1,554,000 |
2011/06/24 | 632 | 636 | 629 | 631 | 947,000 |
2011/06/23 | 621 | 634 | 620 | 630 | 1,549,000 |
2011/06/22 | 618 | 626 | 616 | 626 | 1,876,000 |
2011/06/21 | 611 | 615 | 608 | 614 | 1,864,000 |
2011/06/20 | 602 | 610 | 602 | 607 | 1,110,000 |
2011/06/17 | 606 | 609 | 597 | 601 | 2,662,000 |
2011/06/16 | 617 | 617 | 605 | 605 | 1,816,000 |
2011/06/15 | 626 | 627 | 616 | 620 | 1,326,000 |
2011/06/14 | 617 | 628 | 617 | 627 | 1,165,000 |
2011/06/13 | 611 | 617 | 610 | 615 | 868,000 |
2011/06/10 | 612 | 619 | 610 | 614 | 3,788,000 |
2011/06/09 | 604 | 608 | 604 | 608 | 785,000 |
2011/06/08 | 607 | 612 | 604 | 607 | 1,020,000 |
2011/06/07 | 603 | 608 | 602 | 605 | 1,256,000 |
2011/06/06 | 614 | 614 | 602 | 602 | 1,782,000 |
2011/06/03 | 622 | 623 | 614 | 615 | 2,154,000 |
2011/06/02 | 625 | 627 | 621 | 625 | 1,689,000 |
2011/06/01 | 636 | 638 | 628 | 631 | 1,274,000 |
2011/05/31 | 627 | 637 | 627 | 635 | 1,537,000 |
2011/05/30 | 625 | 629 | 621 | 626 | 1,196,000 |
2011/05/27 | 635 | 635 | 628 | 628 | 1,071,000 |
2011/05/26 | 636 | 639 | 634 | 635 | 1,047,000 |
2011/05/25 | 639 | 639 | 636 | 636 | 746,000 |
2011/05/24 | 635 | 639 | 635 | 638 | 677,000 |
2011/05/23 | 641 | 642 | 634 | 636 | 1,328,000 |
2011/05/20 | 643 | 647 | 640 | 640 | 609,000 |
2011/05/19 | 645 | 647 | 641 | 641 | 932,000 |
2011/05/18 | 642 | 649 | 642 | 647 | 760,000 |
2011/05/17 | 642 | 644 | 640 | 640 | 1,138,000 |
2011/05/16 | 647 | 649 | 642 | 642 | 1,039,000 |
2011/05/13 | 656 | 657 | 645 | 652 | 2,453,000 |
2011/05/12 | 664 | 667 | 655 | 656 | 1,214,000 |
2011/05/11 | 669 | 669 | 665 | 669 | 1,108,000 |
2011/05/10 | 667 | 668 | 660 | 667 | 897,000 |
2011/05/09 | 670 | 673 | 663 | 666 | 1,011,000 |
2011/05/06 | 668 | 671 | 662 | 669 | 1,514,000 |
2011/05/02 | 663 | 670 | 661 | 667 | 1,553,000 |
2011/04/28 | 652 | 662 | 649 | 654 | 2,298,000 |
2011/04/27 | 651 | 655 | 645 | 647 | 1,391,000 |
2011/04/26 | 653 | 656 | 648 | 650 | 1,606,000 |
2011/04/25 | 658 | 662 | 652 | 653 | 1,100,000 |
2011/04/22 | 660 | 660 | 654 | 655 | 1,240,000 |
2011/04/21 | 666 | 666 | 655 | 658 | 1,150,000 |
2011/04/20 | 655 | 663 | 655 | 661 | 1,702,000 |
2011/04/19 | 659 | 661 | 653 | 654 | 1,558,000 |
2011/04/18 | 664 | 667 | 661 | 662 | 915,000 |
2011/04/15 | 661 | 663 | 655 | 663 | 1,734,000 |
2011/04/14 | 663 | 665 | 658 | 663 | 1,895,000 |
2011/04/13 | 668 | 669 | 661 | 666 | 1,817,000 |
2011/04/12 | 678 | 678 | 665 | 671 | 1,600,000 |
2011/04/11 | 680 | 688 | 678 | 686 | 1,157,000 |
2011/04/08 | 674 | 685 | 668 | 679 | 2,135,000 |
2011/04/07 | 671 | 675 | 669 | 672 | 1,183,000 |
2011/04/06 | 672 | 673 | 667 | 668 | 1,613,000 |
2011/04/05 | 679 | 679 | 670 | 672 | 2,180,000 |
2011/04/04 | 686 | 686 | 678 | 681 | 1,099,000 |
2011/04/01 | 702 | 702 | 680 | 682 | 2,889,000 |
2011/03/31 | 703 | 703 | 692 | 701 | 1,336,000 |
2011/03/30 | 690 | 703 | 684 | 703 | 1,478,000 |
2011/03/29 | 700 | 700 | 688 | 690 | 2,597,000 |
2011/03/28 | 703 | 705 | 700 | 703 | 1,766,000 |
2011/03/25 | 707 | 707 | 700 | 701 | 1,337,000 |
2011/03/24 | 704 | 710 | 697 | 698 | 1,232,000 |
2011/03/23 | 705 | 712 | 695 | 704 | 2,693,000 |
2011/03/22 | 686 | 703 | 684 | 702 | 2,543,000 |
2011/03/18 | 679 | 688 | 670 | 676 | 4,011,000 |
2011/03/17 | 669 | 687 | 660 | 675 | 3,931,000 |
2011/03/16 | 658 | 714 | 654 | 679 | 4,624,000 |
2011/03/15 | 710 | 715 | 649 | 649 | 4,270,000 |
2011/03/14 | 714 | 744 | 701 | 723 | 2,712,000 |
2011/03/11 | 747 | 753 | 744 | 744 | 5,039,000 |
2011/03/10 | 756 | 759 | 754 | 755 | 862,000 |
2011/03/09 | 760 | 765 | 760 | 760 | 761,000 |
2011/03/08 | 758 | 762 | 755 | 755 | 1,081,000 |
2011/03/07 | 761 | 763 | 757 | 757 | 1,152,000 |
2011/03/04 | 766 | 769 | 762 | 762 | 922,000 |
2011/03/03 | 762 | 764 | 759 | 761 | 956,000 |
2011/03/02 | 765 | 770 | 762 | 762 | 1,328,000 |
2011/03/01 | 763 | 773 | 761 | 765 | 1,873,000 |
2011/02/28 | 764 | 765 | 758 | 761 | 1,690,000 |
2011/02/25 | 769 | 770 | 762 | 764 | 1,463,000 |
2011/02/24 | 772 | 773 | 760 | 765 | 2,214,000 |
2011/02/23 | 777 | 780 | 774 | 775 | 1,478,000 |
2011/02/22 | 774 | 778 | 772 | 775 | 1,004,000 |
2011/02/21 | 775 | 780 | 772 | 778 | 804,000 |
2011/02/18 | 780 | 780 | 776 | 776 | 1,101,000 |
2011/02/17 | 779 | 780 | 777 | 780 | 774,000 |
2011/02/16 | 777 | 778 | 775 | 776 | 782,000 |
2011/02/15 | 780 | 781 | 775 | 776 | 890,000 |
2011/02/14 | 780 | 782 | 778 | 781 | 1,011,000 |
2011/02/10 | 771 | 779 | 771 | 776 | 1,487,000 |
2011/02/09 | 780 | 781 | 773 | 774 | 1,151,000 |
2011/02/08 | 779 | 781 | 777 | 780 | 816,000 |
2011/02/07 | 786 | 787 | 776 | 779 | 1,074,000 |
2011/02/04 | 780 | 789 | 780 | 782 | 1,505,000 |
2011/02/03 | 776 | 778 | 774 | 776 | 864,000 |
2011/02/02 | 773 | 780 | 771 | 776 | 1,577,000 |
2011/02/01 | 761 | 769 | 760 | 766 | 1,194,000 |
2011/01/31 | 764 | 766 | 757 | 761 | 1,521,000 |
2011/01/28 | 772 | 775 | 764 | 765 | 1,238,000 |
2011/01/27 | 779 | 780 | 774 | 774 | 730,000 |
2011/01/26 | 783 | 786 | 778 | 778 | 867,000 |
2011/01/25 | 780 | 789 | 778 | 787 | 1,700,000 |
2011/01/24 | 777 | 778 | 773 | 777 | 673,000 |
2011/01/21 | 784 | 786 | 772 | 775 | 1,292,000 |
2011/01/20 | 776 | 783 | 776 | 783 | 1,233,000 |
2011/01/19 | 780 | 781 | 774 | 780 | 1,587,000 |
2011/01/18 | 772 | 781 | 772 | 776 | 1,183,000 |
2011/01/17 | 770 | 774 | 768 | 772 | 1,541,000 |
2011/01/14 | 757 | 769 | 757 | 766 | 1,739,000 |
2011/01/13 | 760 | 767 | 760 | 766 | 700,000 |
2011/01/12 | 762 | 763 | 757 | 759 | 827,000 |
2011/01/11 | 764 | 764 | 758 | 761 | 914,000 |
2011/01/07 | 769 | 769 | 763 | 764 | 812,000 |
2011/01/06 | 764 | 768 | 759 | 766 | 1,595,000 |
2011/01/05 | 766 | 768 | 760 | 762 | 871,000 |
2011/01/04 | 760 | 764 | 756 | 763 | 1,147,000 |