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 |
---|---|---|---|---|---|
2012/12/28 | 912 | 914 | 898 | 898 | 1,665,000 |
2012/12/27 | 900 | 914 | 899 | 909 | 1,436,000 |
2012/12/26 | 887 | 899 | 886 | 899 | 1,580,000 |
2012/12/25 | 886 | 893 | 882 | 885 | 1,884,000 |
2012/12/21 | 875 | 890 | 875 | 882 | 2,590,000 |
2012/12/20 | 859 | 873 | 859 | 871 | 2,952,000 |
2012/12/19 | 841 | 859 | 837 | 859 | 2,182,000 |
2012/12/18 | 842 | 844 | 839 | 840 | 1,411,000 |
2012/12/17 | 840 | 842 | 834 | 840 | 1,272,000 |
2012/12/14 | 824 | 835 | 823 | 834 | 3,883,000 |
2012/12/13 | 837 | 837 | 825 | 827 | 1,599,000 |
2012/12/12 | 840 | 840 | 832 | 832 | 1,235,000 |
2012/12/11 | 836 | 838 | 833 | 835 | 901,000 |
2012/12/10 | 838 | 839 | 833 | 837 | 933,000 |
2012/12/07 | 841 | 843 | 839 | 840 | 745,000 |
2012/12/06 | 840 | 843 | 837 | 842 | 1,046,000 |
2012/12/05 | 833 | 842 | 832 | 839 | 835,000 |
2012/12/04 | 834 | 837 | 831 | 835 | 1,097,000 |
2012/12/03 | 845 | 845 | 832 | 833 | 1,736,000 |
2012/11/30 | 844 | 844 | 839 | 841 | 1,938,000 |
2012/11/29 | 836 | 843 | 835 | 843 | 1,950,000 |
2012/11/28 | 833 | 836 | 831 | 832 | 1,283,000 |
2012/11/27 | 827 | 835 | 824 | 832 | 1,764,000 |
2012/11/26 | 829 | 835 | 823 | 825 | 1,690,000 |
2012/11/22 | 832 | 832 | 821 | 825 | 1,459,000 |
2012/11/21 | 830 | 830 | 822 | 825 | 1,183,000 |
2012/11/20 | 833 | 833 | 826 | 829 | 664,000 |
2012/11/19 | 824 | 833 | 824 | 830 | 1,092,000 |
2012/11/16 | 823 | 824 | 815 | 818 | 1,496,000 |
2012/11/15 | 815 | 821 | 813 | 821 | 1,484,000 |
2012/11/14 | 811 | 815 | 809 | 811 | 540,000 |
2012/11/13 | 827 | 827 | 810 | 812 | 1,217,000 |
2012/11/12 | 828 | 833 | 822 | 822 | 790,000 |
2012/11/09 | 829 | 836 | 826 | 834 | 1,400,000 |
2012/11/08 | 839 | 839 | 828 | 832 | 987,000 |
2012/11/07 | 846 | 847 | 840 | 843 | 1,401,000 |
2012/11/06 | 840 | 846 | 835 | 843 | 1,208,000 |
2012/11/05 | 842 | 842 | 838 | 842 | 787,000 |
2012/11/02 | 845 | 846 | 842 | 845 | 1,450,000 |
2012/11/01 | 845 | 845 | 837 | 839 | 1,319,000 |
2012/10/31 | 833 | 847 | 830 | 847 | 1,993,000 |
2012/10/30 | 841 | 844 | 832 | 832 | 1,443,000 |
2012/10/29 | 838 | 847 | 838 | 845 | 1,974,000 |
2012/10/26 | 839 | 841 | 832 | 833 | 1,014,000 |
2012/10/25 | 831 | 838 | 826 | 838 | 1,181,000 |
2012/10/24 | 828 | 833 | 827 | 830 | 1,152,000 |
2012/10/23 | 840 | 844 | 832 | 832 | 1,270,000 |
2012/10/22 | 833 | 840 | 832 | 839 | 1,348,000 |
2012/10/19 | 835 | 842 | 834 | 837 | 1,071,000 |
2012/10/18 | 830 | 839 | 828 | 836 | 1,428,000 |
2012/10/17 | 825 | 830 | 822 | 827 | 1,337,000 |
2012/10/16 | 821 | 824 | 820 | 823 | 1,024,000 |
2012/10/15 | 822 | 829 | 820 | 822 | 1,205,000 |
2012/10/12 | 820 | 829 | 817 | 819 | 1,810,000 |
2012/10/11 | 809 | 816 | 808 | 814 | 1,206,000 |
2012/10/10 | 811 | 817 | 807 | 813 | 1,191,000 |
2012/10/09 | 820 | 829 | 816 | 817 | 1,155,000 |
2012/10/05 | 819 | 822 | 811 | 819 | 1,210,000 |
2012/10/04 | 810 | 817 | 805 | 816 | 1,129,000 |
2012/10/03 | 810 | 815 | 803 | 808 | 1,270,000 |
2012/10/02 | 815 | 818 | 810 | 812 | 1,138,000 |
2012/10/01 | 815 | 817 | 808 | 813 | 1,231,000 |
2012/09/28 | 832 | 832 | 817 | 821 | 1,265,000 |
2012/09/27 | 826 | 832 | 820 | 830 | 1,475,000 |
2012/09/26 | 817 | 828 | 815 | 826 | 1,808,000 |
2012/09/25 | 825 | 832 | 825 | 830 | 2,870,000 |
2012/09/24 | 826 | 835 | 824 | 829 | 1,816,000 |
2012/09/21 | 816 | 829 | 816 | 825 | 1,288,000 |
2012/09/20 | 813 | 815 | 808 | 811 | 2,217,000 |
2012/09/19 | 824 | 824 | 815 | 816 | 1,584,000 |
2012/09/18 | 822 | 825 | 818 | 819 | 1,244,000 |
2012/09/14 | 836 | 836 | 820 | 822 | 2,901,000 |
2012/09/13 | 834 | 836 | 830 | 835 | 817,000 |
2012/09/12 | 820 | 837 | 817 | 837 | 1,173,000 |
2012/09/11 | 815 | 818 | 810 | 817 | 901,000 |
2012/09/10 | 819 | 823 | 817 | 819 | 694,000 |
2012/09/07 | 816 | 827 | 811 | 819 | 1,845,000 |
2012/09/06 | 816 | 819 | 806 | 809 | 1,471,000 |
2012/09/05 | 822 | 827 | 816 | 817 | 1,186,000 |
2012/09/04 | 827 | 829 | 820 | 822 | 1,543,000 |
2012/09/03 | 832 | 834 | 826 | 826 | 1,216,000 |
2012/08/31 | 837 | 842 | 831 | 831 | 1,202,000 |
2012/08/30 | 840 | 844 | 836 | 840 | 934,000 |
2012/08/29 | 837 | 842 | 835 | 842 | 959,000 |
2012/08/28 | 843 | 847 | 834 | 835 | 1,239,000 |
2012/08/27 | 839 | 845 | 838 | 840 | 1,251,000 |
2012/08/24 | 836 | 840 | 831 | 838 | 1,151,000 |
2012/08/23 | 834 | 840 | 833 | 838 | 1,706,000 |
2012/08/22 | 830 | 835 | 826 | 835 | 1,183,000 |
2012/08/21 | 827 | 832 | 824 | 830 | 877,000 |
2012/08/20 | 820 | 830 | 819 | 827 | 1,250,000 |
2012/08/17 | 823 | 825 | 815 | 824 | 1,710,000 |
2012/08/16 | 834 | 834 | 818 | 825 | 1,676,000 |
2012/08/15 | 823 | 836 | 822 | 833 | 2,286,000 |
2012/08/14 | 807 | 825 | 807 | 822 | 2,695,000 |
2012/08/13 | 808 | 808 | 804 | 805 | 456,000 |
2012/08/10 | 811 | 811 | 807 | 807 | 1,020,000 |
2012/08/09 | 807 | 812 | 805 | 812 | 2,139,000 |
2012/08/08 | 807 | 810 | 802 | 809 | 2,113,000 |
2012/08/07 | 799 | 808 | 798 | 807 | 1,459,000 |
2012/08/06 | 798 | 802 | 793 | 799 | 1,350,000 |
2012/08/03 | 796 | 801 | 795 | 798 | 1,199,000 |
2012/08/02 | 803 | 805 | 800 | 801 | 1,016,000 |
2012/08/01 | 799 | 806 | 797 | 804 | 1,263,000 |
2012/07/31 | 805 | 808 | 802 | 804 | 2,236,000 |
2012/07/30 | 798 | 804 | 796 | 804 | 1,580,000 |
2012/07/27 | 787 | 794 | 785 | 794 | 1,502,000 |
2012/07/26 | 784 | 786 | 777 | 786 | 1,392,000 |
2012/07/25 | 781 | 787 | 777 | 780 | 1,476,000 |
2012/07/24 | 779 | 786 | 776 | 782 | 1,041,000 |
2012/07/23 | 765 | 783 | 764 | 778 | 1,283,000 |
2012/07/20 | 788 | 788 | 769 | 772 | 1,276,000 |
2012/07/19 | 796 | 799 | 786 | 787 | 1,436,000 |
2012/07/18 | 798 | 803 | 796 | 796 | 1,244,000 |
2012/07/17 | 796 | 802 | 792 | 797 | 1,622,000 |
2012/07/13 | 796 | 799 | 794 | 794 | 1,272,000 |
2012/07/12 | 795 | 799 | 790 | 797 | 1,011,000 |
2012/07/11 | 793 | 796 | 789 | 796 | 910,000 |
2012/07/10 | 797 | 800 | 793 | 795 | 965,000 |
2012/07/09 | 782 | 795 | 782 | 795 | 996,000 |
2012/07/06 | 789 | 797 | 786 | 790 | 1,416,000 |
2012/07/05 | 791 | 798 | 789 | 790 | 820,000 |
2012/07/04 | 799 | 800 | 796 | 797 | 1,091,000 |
2012/07/03 | 788 | 798 | 788 | 798 | 1,321,000 |
2012/07/02 | 794 | 794 | 780 | 788 | 1,156,000 |
2012/06/29 | 784 | 795 | 778 | 792 | 2,738,000 |
2012/06/28 | 767 | 781 | 767 | 781 | 1,553,000 |
2012/06/27 | 752 | 767 | 749 | 765 | 1,316,000 |
2012/06/26 | 742 | 752 | 742 | 749 | 1,372,000 |
2012/06/25 | 747 | 747 | 739 | 746 | 990,000 |
2012/06/22 | 754 | 754 | 741 | 744 | 1,562,000 |
2012/06/21 | 746 | 755 | 746 | 753 | 1,464,000 |
2012/06/20 | 736 | 746 | 736 | 744 | 1,436,000 |
2012/06/19 | 732 | 743 | 732 | 733 | 1,507,000 |
2012/06/18 | 738 | 740 | 725 | 730 | 1,455,000 |
2012/06/15 | 735 | 739 | 730 | 731 | 1,039,000 |
2012/06/14 | 734 | 739 | 733 | 735 | 1,477,000 |
2012/06/13 | 734 | 742 | 734 | 738 | 1,643,000 |
2012/06/12 | 730 | 733 | 725 | 732 | 1,425,000 |
2012/06/11 | 735 | 741 | 734 | 736 | 1,634,000 |
2012/06/08 | 736 | 736 | 725 | 728 | 4,592,000 |
2012/06/07 | 731 | 735 | 723 | 735 | 1,107,000 |
2012/06/06 | 729 | 737 | 726 | 730 | 1,682,000 |
2012/06/05 | 720 | 729 | 718 | 728 | 1,518,000 |
2012/06/04 | 707 | 718 | 706 | 718 | 1,627,000 |
2012/06/01 | 707 | 715 | 706 | 714 | 1,597,000 |
2012/05/31 | 700 | 711 | 699 | 711 | 1,747,000 |
2012/05/30 | 703 | 706 | 702 | 705 | 1,101,000 |
2012/05/29 | 707 | 712 | 702 | 706 | 933,000 |
2012/05/28 | 707 | 711 | 705 | 707 | 774,000 |
2012/05/25 | 710 | 711 | 699 | 706 | 1,312,000 |
2012/05/24 | 704 | 709 | 703 | 705 | 1,365,000 |
2012/05/23 | 711 | 711 | 699 | 699 | 1,957,000 |
2012/05/22 | 714 | 721 | 710 | 711 | 1,238,000 |
2012/05/21 | 710 | 714 | 706 | 708 | 1,100,000 |
2012/05/18 | 718 | 721 | 705 | 709 | 1,732,000 |
2012/05/17 | 723 | 729 | 720 | 722 | 2,085,000 |
2012/05/16 | 732 | 736 | 722 | 725 | 1,808,000 |
2012/05/15 | 731 | 736 | 728 | 731 | 1,184,000 |
2012/05/14 | 728 | 736 | 728 | 733 | 1,033,000 |
2012/05/11 | 743 | 743 | 727 | 728 | 2,179,000 |
2012/05/10 | 742 | 744 | 738 | 741 | 1,069,000 |
2012/05/09 | 745 | 745 | 736 | 742 | 1,364,000 |
2012/05/08 | 751 | 752 | 746 | 749 | 1,386,000 |
2012/05/07 | 731 | 749 | 731 | 747 | 1,483,000 |
2012/05/02 | 750 | 753 | 739 | 744 | 1,356,000 |
2012/05/01 | 738 | 746 | 736 | 746 | 1,855,000 |
2012/04/27 | 751 | 751 | 736 | 740 | 1,781,000 |
2012/04/26 | 744 | 751 | 743 | 748 | 907,000 |
2012/04/25 | 737 | 742 | 735 | 741 | 1,320,000 |
2012/04/24 | 735 | 735 | 725 | 732 | 2,456,000 |
2012/04/23 | 742 | 746 | 733 | 736 | 2,037,000 |
2012/04/20 | 744 | 747 | 740 | 742 | 2,114,000 |
2012/04/19 | 760 | 760 | 746 | 747 | 1,144,000 |
2012/04/18 | 761 | 767 | 759 | 761 | 1,099,000 |
2012/04/17 | 746 | 760 | 741 | 758 | 1,579,000 |
2012/04/16 | 738 | 750 | 737 | 747 | 1,150,000 |
2012/04/13 | 742 | 746 | 738 | 742 | 2,714,000 |
2012/04/12 | 751 | 752 | 743 | 744 | 1,274,000 |
2012/04/11 | 750 | 753 | 746 | 749 | 1,486,000 |
2012/04/10 | 758 | 758 | 750 | 754 | 1,189,000 |
2012/04/09 | 761 | 763 | 754 | 758 | 1,459,000 |
2012/04/06 | 755 | 763 | 753 | 761 | 1,391,000 |
2012/04/05 | 757 | 763 | 756 | 757 | 1,614,000 |
2012/04/04 | 766 | 769 | 752 | 754 | 1,875,000 |
2012/04/03 | 763 | 765 | 755 | 763 | 1,649,000 |
2012/04/02 | 781 | 781 | 761 | 762 | 3,012,000 |
2012/03/30 | 779 | 784 | 778 | 782 | 1,940,000 |
2012/03/29 | 780 | 784 | 776 | 777 | 2,403,000 |
2012/03/28 | 790 | 791 | 777 | 787 | 1,721,000 |
2012/03/27 | 793 | 804 | 791 | 800 | 3,030,000 |
2012/03/26 | 796 | 797 | 788 | 788 | 2,388,000 |
2012/03/23 | 802 | 803 | 796 | 797 | 1,563,000 |
2012/03/22 | 795 | 804 | 795 | 803 | 1,520,000 |
2012/03/21 | 796 | 799 | 792 | 793 | 1,369,000 |
2012/03/19 | 796 | 799 | 793 | 793 | 911,000 |
2012/03/16 | 794 | 798 | 793 | 796 | 1,208,000 |
2012/03/15 | 796 | 800 | 795 | 796 | 1,419,000 |
2012/03/14 | 805 | 806 | 795 | 795 | 1,528,000 |
2012/03/13 | 803 | 808 | 801 | 802 | 1,763,000 |
2012/03/12 | 809 | 809 | 799 | 799 | 1,235,000 |
2012/03/09 | 811 | 811 | 804 | 807 | 4,757,000 |
2012/03/08 | 799 | 803 | 792 | 803 | 1,930,000 |
2012/03/07 | 800 | 806 | 797 | 798 | 1,553,000 |
2012/03/06 | 803 | 807 | 800 | 801 | 1,594,000 |
2012/03/05 | 798 | 808 | 798 | 804 | 2,053,000 |
2012/03/02 | 790 | 803 | 789 | 801 | 2,411,000 |
2012/03/01 | 782 | 787 | 779 | 784 | 1,598,000 |
2012/02/29 | 774 | 783 | 772 | 776 | 2,276,000 |
2012/02/28 | 766 | 770 | 762 | 770 | 1,576,000 |
2012/02/27 | 768 | 768 | 763 | 765 | 1,056,000 |
2012/02/24 | 773 | 775 | 767 | 769 | 1,165,000 |
2012/02/23 | 770 | 772 | 766 | 772 | 1,715,000 |
2012/02/22 | 760 | 771 | 760 | 771 | 2,194,000 |
2012/02/21 | 756 | 761 | 755 | 759 | 1,138,000 |
2012/02/20 | 760 | 760 | 757 | 759 | 625,000 |
2012/02/17 | 760 | 760 | 755 | 756 | 1,085,000 |
2012/02/16 | 760 | 760 | 752 | 754 | 1,293,000 |
2012/02/15 | 760 | 763 | 756 | 760 | 1,726,000 |
2012/02/14 | 753 | 760 | 752 | 760 | 1,119,000 |
2012/02/13 | 747 | 754 | 747 | 752 | 674,000 |
2012/02/10 | 752 | 753 | 746 | 747 | 1,320,000 |
2012/02/09 | 752 | 755 | 749 | 751 | 1,147,000 |
2012/02/08 | 759 | 759 | 752 | 756 | 1,066,000 |
2012/02/07 | 756 | 760 | 754 | 758 | 825,000 |
2012/02/06 | 759 | 759 | 754 | 758 | 958,000 |
2012/02/03 | 758 | 763 | 756 | 756 | 899,000 |
2012/02/02 | 758 | 760 | 755 | 760 | 1,347,000 |
2012/02/01 | 757 | 759 | 755 | 758 | 981,000 |
2012/01/31 | 752 | 759 | 752 | 757 | 1,234,000 |
2012/01/30 | 744 | 751 | 743 | 751 | 1,549,000 |
2012/01/27 | 743 | 747 | 739 | 742 | 1,311,000 |
2012/01/26 | 739 | 745 | 739 | 742 | 993,000 |
2012/01/25 | 738 | 742 | 735 | 740 | 1,164,000 |
2012/01/24 | 738 | 740 | 734 | 736 | 1,227,000 |
2012/01/23 | 741 | 741 | 734 | 737 | 1,549,000 |
2012/01/20 | 751 | 754 | 742 | 744 | 1,615,000 |
2012/01/19 | 753 | 757 | 746 | 747 | 1,318,000 |
2012/01/18 | 760 | 760 | 749 | 752 | 1,421,000 |
2012/01/17 | 753 | 759 | 752 | 759 | 1,116,000 |
2012/01/16 | 752 | 753 | 747 | 752 | 1,077,000 |
2012/01/13 | 755 | 758 | 751 | 755 | 1,736,000 |
2012/01/12 | 750 | 751 | 747 | 749 | 561,000 |
2012/01/11 | 752 | 755 | 747 | 752 | 1,564,000 |
2012/01/10 | 752 | 758 | 745 | 750 | 1,349,000 |
2012/01/06 | 750 | 751 | 741 | 748 | 1,350,000 |
2012/01/05 | 750 | 752 | 748 | 749 | 743,000 |
2012/01/04 | 748 | 756 | 746 | 751 | 1,475,000 |