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 |
---|---|---|---|---|---|
2013/12/30 | 947 | 951 | 941 | 951 | 1,429,000 |
2013/12/27 | 929 | 944 | 927 | 943 | 1,324,000 |
2013/12/26 | 921 | 929 | 911 | 928 | 1,302,000 |
2013/12/25 | 908 | 911 | 902 | 910 | 2,034,000 |
2013/12/24 | 919 | 924 | 908 | 911 | 2,302,000 |
2013/12/20 | 919 | 921 | 911 | 919 | 2,220,000 |
2013/12/19 | 918 | 923 | 915 | 921 | 2,685,000 |
2013/12/18 | 893 | 912 | 893 | 910 | 2,667,000 |
2013/12/17 | 891 | 898 | 890 | 893 | 1,186,000 |
2013/12/16 | 895 | 898 | 884 | 884 | 1,775,000 |
2013/12/13 | 894 | 904 | 891 | 891 | 4,366,000 |
2013/12/12 | 899 | 903 | 892 | 894 | 1,696,000 |
2013/12/11 | 906 | 909 | 898 | 906 | 1,185,000 |
2013/12/10 | 911 | 914 | 906 | 914 | 1,260,000 |
2013/12/09 | 914 | 915 | 907 | 909 | 1,262,000 |
2013/12/06 | 890 | 906 | 889 | 904 | 1,689,000 |
2013/12/05 | 901 | 901 | 886 | 886 | 2,071,000 |
2013/12/04 | 905 | 907 | 894 | 897 | 1,936,000 |
2013/12/03 | 913 | 913 | 906 | 908 | 1,485,000 |
2013/12/02 | 911 | 916 | 905 | 909 | 1,303,000 |
2013/11/29 | 910 | 915 | 906 | 911 | 1,562,000 |
2013/11/28 | 919 | 920 | 905 | 909 | 1,436,000 |
2013/11/27 | 909 | 913 | 906 | 909 | 1,894,000 |
2013/11/26 | 929 | 930 | 906 | 909 | 5,029,000 |
2013/11/25 | 941 | 941 | 930 | 934 | 1,503,000 |
2013/11/22 | 947 | 947 | 932 | 936 | 1,940,000 |
2013/11/21 | 939 | 946 | 932 | 936 | 2,257,000 |
2013/11/20 | 942 | 945 | 931 | 932 | 1,321,000 |
2013/11/19 | 945 | 949 | 942 | 943 | 1,171,000 |
2013/11/18 | 972 | 972 | 945 | 946 | 2,027,000 |
2013/11/15 | 970 | 973 | 962 | 969 | 2,287,000 |
2013/11/14 | 942 | 968 | 941 | 958 | 2,247,000 |
2013/11/13 | 947 | 955 | 932 | 937 | 1,991,000 |
2013/11/12 | 919 | 950 | 916 | 950 | 1,707,000 |
2013/11/11 | 933 | 934 | 920 | 924 | 838,000 |
2013/11/08 | 915 | 925 | 915 | 918 | 1,123,000 |
2013/11/07 | 930 | 935 | 925 | 927 | 944,000 |
2013/11/06 | 918 | 939 | 916 | 926 | 1,468,000 |
2013/11/05 | 939 | 941 | 914 | 920 | 1,827,000 |
2013/11/01 | 947 | 953 | 928 | 932 | 1,079,000 |
2013/10/31 | 958 | 963 | 945 | 946 | 1,582,000 |
2013/10/30 | 955 | 968 | 951 | 957 | 1,964,000 |
2013/10/29 | 958 | 958 | 943 | 954 | 721,000 |
2013/10/28 | 950 | 961 | 942 | 959 | 935,000 |
2013/10/25 | 966 | 966 | 933 | 937 | 1,798,000 |
2013/10/24 | 956 | 976 | 949 | 974 | 1,047,000 |
2013/10/23 | 989 | 993 | 963 | 963 | 837,000 |
2013/10/22 | 988 | 988 | 978 | 986 | 539,000 |
2013/10/21 | 985 | 996 | 979 | 989 | 846,000 |
2013/10/18 | 976 | 989 | 975 | 985 | 997,000 |
2013/10/17 | 983 | 985 | 969 | 978 | 1,020,000 |
2013/10/16 | 965 | 973 | 963 | 973 | 1,036,000 |
2013/10/15 | 973 | 977 | 956 | 961 | 828,000 |
2013/10/11 | 953 | 982 | 949 | 973 | 2,217,000 |
2013/10/10 | 932 | 938 | 929 | 938 | 885,000 |
2013/10/09 | 916 | 927 | 913 | 926 | 888,000 |
2013/10/08 | 920 | 926 | 917 | 919 | 1,120,000 |
2013/10/07 | 943 | 947 | 924 | 924 | 963,000 |
2013/10/04 | 942 | 952 | 933 | 942 | 1,422,000 |
2013/10/03 | 947 | 962 | 944 | 947 | 1,970,000 |
2013/10/02 | 972 | 976 | 941 | 942 | 1,810,000 |
2013/10/01 | 977 | 982 | 967 | 971 | 997,000 |
2013/09/30 | 992 | 992 | 974 | 975 | 1,416,000 |
2013/09/27 | 1,005 | 1,010 | 995 | 1,001 | 1,257,000 |
2013/09/26 | 1,009 | 1,011 | 981 | 1,011 | 1,525,000 |
2013/09/25 | 1,017 | 1,020 | 1,007 | 1,015 | 2,525,000 |
2013/09/24 | 1,013 | 1,020 | 1,008 | 1,016 | 1,539,000 |
2013/09/20 | 1,018 | 1,019 | 1,010 | 1,015 | 1,080,000 |
2013/09/19 | 1,005 | 1,017 | 999 | 1,017 | 1,231,000 |
2013/09/18 | 994 | 1,002 | 988 | 993 | 937,000 |
2013/09/17 | 995 | 1,000 | 983 | 985 | 738,000 |
2013/09/13 | 989 | 1,002 | 985 | 994 | 2,647,000 |
2013/09/12 | 991 | 999 | 985 | 994 | 677,000 |
2013/09/11 | 1,010 | 1,013 | 986 | 992 | 1,109,000 |
2013/09/10 | 982 | 1,015 | 981 | 1,007 | 1,844,000 |
2013/09/09 | 976 | 979 | 964 | 977 | 1,329,000 |
2013/09/06 | 961 | 965 | 937 | 942 | 694,000 |
2013/09/05 | 965 | 968 | 951 | 957 | 779,000 |
2013/09/04 | 940 | 964 | 938 | 964 | 1,001,000 |
2013/09/03 | 929 | 952 | 929 | 951 | 1,765,000 |
2013/09/02 | 896 | 917 | 892 | 914 | 1,229,000 |
2013/08/30 | 911 | 917 | 895 | 897 | 1,629,000 |
2013/08/29 | 911 | 911 | 902 | 908 | 1,202,000 |
2013/08/28 | 902 | 916 | 892 | 911 | 1,273,000 |
2013/08/27 | 925 | 926 | 910 | 912 | 1,093,000 |
2013/08/26 | 933 | 935 | 920 | 925 | 642,000 |
2013/08/23 | 930 | 941 | 920 | 932 | 1,334,000 |
2013/08/22 | 930 | 935 | 922 | 922 | 818,000 |
2013/08/21 | 947 | 953 | 918 | 932 | 1,299,000 |
2013/08/20 | 961 | 969 | 940 | 943 | 1,247,000 |
2013/08/19 | 950 | 961 | 941 | 961 | 959,000 |
2013/08/16 | 955 | 963 | 950 | 955 | 1,108,000 |
2013/08/15 | 971 | 983 | 962 | 967 | 950,000 |
2013/08/14 | 964 | 983 | 962 | 983 | 1,187,000 |
2013/08/13 | 946 | 963 | 941 | 963 | 1,052,000 |
2013/08/12 | 928 | 951 | 927 | 939 | 744,000 |
2013/08/09 | 937 | 939 | 927 | 934 | 1,717,000 |
2013/08/08 | 950 | 964 | 935 | 936 | 1,176,000 |
2013/08/07 | 961 | 976 | 953 | 953 | 1,169,000 |
2013/08/06 | 966 | 986 | 941 | 985 | 2,070,000 |
2013/08/05 | 992 | 992 | 974 | 981 | 729,000 |
2013/08/02 | 970 | 1,004 | 961 | 1,002 | 1,164,000 |
2013/08/01 | 932 | 957 | 932 | 956 | 1,090,000 |
2013/07/31 | 941 | 946 | 929 | 931 | 1,678,000 |
2013/07/30 | 942 | 974 | 937 | 965 | 1,740,000 |
2013/07/29 | 964 | 969 | 942 | 942 | 1,057,000 |
2013/07/26 | 989 | 989 | 973 | 974 | 1,235,000 |
2013/07/25 | 1,006 | 1,008 | 997 | 998 | 1,201,000 |
2013/07/24 | 1,015 | 1,015 | 1,004 | 1,006 | 687,000 |
2013/07/23 | 1,006 | 1,019 | 1,002 | 1,019 | 826,000 |
2013/07/22 | 1,030 | 1,030 | 1,000 | 1,013 | 944,000 |
2013/07/19 | 1,032 | 1,043 | 1,017 | 1,026 | 1,586,000 |
2013/07/18 | 1,020 | 1,029 | 1,019 | 1,029 | 1,110,000 |
2013/07/17 | 1,020 | 1,027 | 1,016 | 1,020 | 870,000 |
2013/07/16 | 1,018 | 1,021 | 1,011 | 1,021 | 1,248,000 |
2013/07/12 | 1,012 | 1,020 | 1,008 | 1,016 | 1,863,000 |
2013/07/11 | 996 | 1,009 | 984 | 997 | 1,306,000 |
2013/07/10 | 1,010 | 1,019 | 1,000 | 1,003 | 1,243,000 |
2013/07/09 | 988 | 1,010 | 988 | 1,007 | 1,110,000 |
2013/07/08 | 1,004 | 1,008 | 983 | 983 | 853,000 |
2013/07/05 | 999 | 1,005 | 996 | 1,000 | 748,000 |
2013/07/04 | 982 | 997 | 982 | 992 | 475,000 |
2013/07/03 | 991 | 999 | 982 | 991 | 930,000 |
2013/07/02 | 993 | 994 | 980 | 992 | 1,297,000 |
2013/07/01 | 970 | 982 | 954 | 981 | 1,300,000 |
2013/06/28 | 939 | 971 | 936 | 968 | 2,134,000 |
2013/06/27 | 920 | 937 | 917 | 936 | 918,000 |
2013/06/26 | 922 | 933 | 908 | 918 | 1,086,000 |
2013/06/25 | 922 | 937 | 903 | 916 | 1,279,000 |
2013/06/24 | 934 | 943 | 913 | 915 | 983,000 |
2013/06/21 | 895 | 925 | 881 | 918 | 1,954,000 |
2013/06/20 | 915 | 917 | 901 | 904 | 1,707,000 |
2013/06/19 | 928 | 935 | 917 | 927 | 1,109,000 |
2013/06/18 | 930 | 935 | 912 | 914 | 1,476,000 |
2013/06/17 | 902 | 930 | 901 | 929 | 2,105,000 |
2013/06/14 | 886 | 924 | 886 | 905 | 5,891,000 |
2013/06/13 | 913 | 914 | 870 | 872 | 3,460,000 |
2013/06/12 | 928 | 939 | 911 | 931 | 1,475,000 |
2013/06/11 | 961 | 970 | 931 | 931 | 2,747,000 |
2013/06/10 | 968 | 976 | 941 | 958 | 1,945,000 |
2013/06/07 | 930 | 977 | 922 | 953 | 3,054,000 |
2013/06/06 | 960 | 979 | 948 | 956 | 2,091,000 |
2013/06/05 | 988 | 1,011 | 960 | 960 | 2,471,000 |
2013/06/04 | 950 | 999 | 942 | 994 | 3,134,000 |
2013/06/03 | 988 | 991 | 951 | 951 | 2,430,000 |
2013/05/31 | 1,014 | 1,028 | 990 | 990 | 4,142,000 |
2013/05/30 | 1,025 | 1,035 | 995 | 1,000 | 3,243,000 |
2013/05/29 | 1,052 | 1,069 | 1,033 | 1,044 | 2,740,000 |
2013/05/28 | 1,049 | 1,066 | 1,033 | 1,041 | 2,936,000 |
2013/05/27 | 1,060 | 1,081 | 1,025 | 1,062 | 2,148,000 |
2013/05/24 | 1,086 | 1,091 | 1,032 | 1,064 | 3,560,000 |
2013/05/23 | 1,168 | 1,169 | 1,081 | 1,085 | 2,987,000 |
2013/05/22 | 1,140 | 1,170 | 1,140 | 1,160 | 1,355,000 |
2013/05/21 | 1,166 | 1,168 | 1,137 | 1,141 | 1,679,000 |
2013/05/20 | 1,185 | 1,185 | 1,166 | 1,168 | 1,006,000 |
2013/05/17 | 1,172 | 1,187 | 1,167 | 1,178 | 1,163,000 |
2013/05/16 | 1,190 | 1,194 | 1,160 | 1,174 | 1,717,000 |
2013/05/15 | 1,175 | 1,189 | 1,169 | 1,189 | 1,503,000 |
2013/05/14 | 1,181 | 1,187 | 1,165 | 1,167 | 1,293,000 |
2013/05/13 | 1,188 | 1,190 | 1,177 | 1,186 | 1,144,000 |
2013/05/10 | 1,190 | 1,193 | 1,178 | 1,189 | 1,630,000 |
2013/05/09 | 1,192 | 1,196 | 1,167 | 1,169 | 974,000 |
2013/05/08 | 1,197 | 1,210 | 1,189 | 1,192 | 2,010,000 |
2013/05/07 | 1,198 | 1,210 | 1,183 | 1,195 | 1,596,000 |
2013/05/02 | 1,168 | 1,183 | 1,160 | 1,171 | 1,039,000 |
2013/05/01 | 1,163 | 1,184 | 1,153 | 1,168 | 1,323,000 |
2013/04/30 | 1,156 | 1,200 | 1,151 | 1,173 | 2,134,000 |
2013/04/26 | 1,198 | 1,198 | 1,174 | 1,174 | 1,145,000 |
2013/04/25 | 1,198 | 1,200 | 1,188 | 1,193 | 1,262,000 |
2013/04/24 | 1,193 | 1,200 | 1,181 | 1,194 | 1,018,000 |
2013/04/23 | 1,188 | 1,199 | 1,185 | 1,186 | 967,000 |
2013/04/22 | 1,183 | 1,209 | 1,180 | 1,184 | 1,526,000 |
2013/04/19 | 1,185 | 1,189 | 1,157 | 1,183 | 1,383,000 |
2013/04/18 | 1,193 | 1,203 | 1,185 | 1,187 | 1,418,000 |
2013/04/17 | 1,200 | 1,207 | 1,187 | 1,201 | 1,654,000 |
2013/04/16 | 1,183 | 1,220 | 1,174 | 1,213 | 1,991,000 |
2013/04/15 | 1,201 | 1,217 | 1,197 | 1,206 | 1,495,000 |
2013/04/12 | 1,238 | 1,238 | 1,203 | 1,207 | 2,840,000 |
2013/04/11 | 1,221 | 1,245 | 1,206 | 1,233 | 2,979,000 |
2013/04/10 | 1,212 | 1,225 | 1,209 | 1,220 | 2,192,000 |
2013/04/09 | 1,239 | 1,239 | 1,201 | 1,212 | 2,012,000 |
2013/04/08 | 1,200 | 1,242 | 1,199 | 1,238 | 3,563,000 |
2013/04/05 | 1,192 | 1,220 | 1,177 | 1,193 | 6,173,000 |
2013/04/04 | 1,084 | 1,122 | 1,058 | 1,122 | 3,770,000 |
2013/04/03 | 1,072 | 1,098 | 1,059 | 1,097 | 3,388,000 |
2013/04/02 | 1,070 | 1,088 | 1,038 | 1,072 | 3,347,000 |
2013/04/01 | 1,146 | 1,167 | 1,094 | 1,096 | 2,641,000 |
2013/03/29 | 1,164 | 1,174 | 1,137 | 1,171 | 2,289,000 |
2013/03/28 | 1,189 | 1,189 | 1,160 | 1,170 | 2,232,000 |
2013/03/27 | 1,186 | 1,195 | 1,180 | 1,188 | 1,651,000 |
2013/03/26 | 1,186 | 1,202 | 1,183 | 1,189 | 2,293,000 |
2013/03/25 | 1,194 | 1,205 | 1,189 | 1,189 | 2,129,000 |
2013/03/22 | 1,199 | 1,200 | 1,175 | 1,176 | 1,963,000 |
2013/03/21 | 1,200 | 1,218 | 1,198 | 1,201 | 2,218,000 |
2013/03/19 | 1,180 | 1,197 | 1,173 | 1,193 | 2,306,000 |
2013/03/18 | 1,141 | 1,161 | 1,140 | 1,148 | 1,624,000 |
2013/03/15 | 1,124 | 1,158 | 1,124 | 1,158 | 2,558,000 |
2013/03/14 | 1,119 | 1,127 | 1,111 | 1,124 | 1,691,000 |
2013/03/13 | 1,121 | 1,131 | 1,116 | 1,121 | 1,332,000 |
2013/03/12 | 1,133 | 1,139 | 1,121 | 1,131 | 2,100,000 |
2013/03/11 | 1,112 | 1,138 | 1,110 | 1,136 | 1,893,000 |
2013/03/08 | 1,125 | 1,134 | 1,104 | 1,112 | 6,708,000 |
2013/03/07 | 1,074 | 1,106 | 1,073 | 1,106 | 3,520,000 |
2013/03/06 | 1,075 | 1,094 | 1,062 | 1,078 | 1,785,000 |
2013/03/05 | 1,050 | 1,073 | 1,049 | 1,062 | 3,976,000 |
2013/03/04 | 984 | 1,033 | 983 | 1,030 | 2,862,000 |
2013/03/01 | 970 | 985 | 963 | 984 | 1,465,000 |
2013/02/28 | 963 | 979 | 961 | 978 | 1,742,000 |
2013/02/27 | 958 | 964 | 951 | 953 | 964,000 |
2013/02/26 | 959 | 968 | 956 | 959 | 1,290,000 |
2013/02/25 | 975 | 985 | 968 | 974 | 1,602,000 |
2013/02/22 | 950 | 973 | 949 | 972 | 1,695,000 |
2013/02/21 | 965 | 979 | 949 | 954 | 1,489,000 |
2013/02/20 | 952 | 968 | 952 | 966 | 1,827,000 |
2013/02/19 | 931 | 949 | 931 | 949 | 1,530,000 |
2013/02/18 | 918 | 936 | 916 | 936 | 1,094,000 |
2013/02/15 | 919 | 924 | 910 | 915 | 1,287,000 |
2013/02/14 | 926 | 928 | 920 | 920 | 1,115,000 |
2013/02/13 | 937 | 947 | 922 | 926 | 1,219,000 |
2013/02/12 | 927 | 947 | 926 | 937 | 1,872,000 |
2013/02/08 | 906 | 923 | 906 | 914 | 2,227,000 |
2013/02/07 | 927 | 927 | 913 | 921 | 1,833,000 |
2013/02/06 | 917 | 934 | 911 | 930 | 1,758,000 |
2013/02/05 | 919 | 921 | 906 | 906 | 1,281,000 |
2013/02/04 | 920 | 928 | 917 | 926 | 1,390,000 |
2013/02/01 | 917 | 920 | 910 | 918 | 1,384,000 |
2013/01/31 | 922 | 924 | 905 | 916 | 1,667,000 |
2013/01/30 | 918 | 927 | 916 | 927 | 1,285,000 |
2013/01/29 | 909 | 918 | 903 | 914 | 846,000 |
2013/01/28 | 924 | 927 | 915 | 915 | 865,000 |
2013/01/25 | 908 | 920 | 907 | 920 | 1,344,000 |
2013/01/24 | 888 | 900 | 883 | 899 | 1,435,000 |
2013/01/23 | 890 | 899 | 886 | 891 | 1,271,000 |
2013/01/22 | 904 | 908 | 895 | 900 | 1,389,000 |
2013/01/21 | 917 | 919 | 904 | 904 | 987,000 |
2013/01/18 | 904 | 916 | 902 | 915 | 1,691,000 |
2013/01/17 | 910 | 910 | 889 | 899 | 2,438,000 |
2013/01/16 | 917 | 919 | 911 | 911 | 1,347,000 |
2013/01/15 | 911 | 917 | 908 | 917 | 1,719,000 |
2013/01/11 | 912 | 915 | 909 | 910 | 2,265,000 |
2013/01/10 | 915 | 917 | 910 | 912 | 1,085,000 |
2013/01/09 | 916 | 920 | 905 | 916 | 1,479,000 |
2013/01/08 | 907 | 921 | 906 | 918 | 1,593,000 |
2013/01/07 | 922 | 924 | 911 | 912 | 1,064,000 |
2013/01/04 | 924 | 936 | 910 | 922 | 2,653,000 |