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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,085 | 1,085 | 1,071 | 1,072 | 972,000 |
| 2014/12/29 | 1,084 | 1,089 | 1,066 | 1,080 | 1,260,000 |
| 2014/12/26 | 1,077 | 1,084 | 1,077 | 1,083 | 700,000 |
| 2014/12/25 | 1,083 | 1,085 | 1,078 | 1,081 | 1,178,000 |
| 2014/12/24 | 1,074 | 1,081 | 1,071 | 1,081 | 1,325,000 |
| 2014/12/22 | 1,055 | 1,063 | 1,052 | 1,063 | 1,142,000 |
| 2014/12/19 | 1,048 | 1,058 | 1,041 | 1,058 | 2,289,000 |
| 2014/12/18 | 1,014 | 1,027 | 1,007 | 1,023 | 2,474,000 |
| 2014/12/17 | 996 | 1,000 | 984 | 986 | 2,466,000 |
| 2014/12/16 | 997 | 1,003 | 991 | 997 | 2,253,000 |
| 2014/12/15 | 1,000 | 1,018 | 1,000 | 1,009 | 1,575,000 |
| 2014/12/12 | 1,026 | 1,033 | 1,016 | 1,016 | 3,503,000 |
| 2014/12/11 | 1,023 | 1,032 | 1,021 | 1,022 | 1,007,000 |
| 2014/12/10 | 1,043 | 1,051 | 1,030 | 1,034 | 1,424,000 |
| 2014/12/09 | 1,047 | 1,059 | 1,045 | 1,050 | 1,431,000 |
| 2014/12/08 | 1,063 | 1,065 | 1,043 | 1,049 | 1,351,000 |
| 2014/12/05 | 1,065 | 1,069 | 1,056 | 1,061 | 1,148,000 |
| 2014/12/04 | 1,083 | 1,084 | 1,067 | 1,067 | 1,230,000 |
| 2014/12/03 | 1,092 | 1,095 | 1,075 | 1,077 | 1,319,000 |
| 2014/12/02 | 1,088 | 1,094 | 1,083 | 1,092 | 1,683,000 |
| 2014/12/01 | 1,089 | 1,100 | 1,085 | 1,090 | 1,305,000 |
| 2014/11/28 | 1,072 | 1,088 | 1,072 | 1,087 | 1,462,000 |
| 2014/11/27 | 1,082 | 1,083 | 1,066 | 1,066 | 1,211,000 |
| 2014/11/26 | 1,084 | 1,097 | 1,083 | 1,085 | 1,579,000 |
| 2014/11/25 | 1,098 | 1,098 | 1,084 | 1,090 | 3,554,000 |
| 2014/11/21 | 1,087 | 1,091 | 1,077 | 1,090 | 1,595,000 |
| 2014/11/20 | 1,095 | 1,099 | 1,085 | 1,091 | 1,629,000 |
| 2014/11/19 | 1,080 | 1,098 | 1,079 | 1,090 | 2,519,000 |
| 2014/11/18 | 1,070 | 1,080 | 1,064 | 1,080 | 2,288,000 |
| 2014/11/17 | 1,081 | 1,083 | 1,050 | 1,052 | 2,377,000 |
| 2014/11/14 | 1,100 | 1,100 | 1,083 | 1,093 | 2,745,000 |
| 2014/11/13 | 1,075 | 1,095 | 1,073 | 1,095 | 1,500,000 |
| 2014/11/12 | 1,080 | 1,095 | 1,078 | 1,081 | 2,647,000 |
| 2014/11/11 | 1,058 | 1,078 | 1,058 | 1,077 | 1,589,000 |
| 2014/11/10 | 1,053 | 1,059 | 1,051 | 1,057 | 1,007,000 |
| 2014/11/07 | 1,055 | 1,066 | 1,055 | 1,062 | 2,039,000 |
| 2014/11/06 | 1,076 | 1,079 | 1,049 | 1,052 | 1,893,000 |
| 2014/11/05 | 1,065 | 1,078 | 1,062 | 1,075 | 2,931,000 |
| 2014/11/04 | 1,082 | 1,087 | 1,061 | 1,071 | 5,104,000 |
| 2014/10/31 | 1,000 | 1,042 | 992 | 1,038 | 3,679,000 |
| 2014/10/30 | 976 | 991 | 972 | 982 | 1,777,000 |
| 2014/10/29 | 967 | 974 | 961 | 971 | 1,400,000 |
| 2014/10/28 | 951 | 962 | 951 | 959 | 1,122,000 |
| 2014/10/27 | 941 | 954 | 940 | 951 | 1,240,000 |
| 2014/10/24 | 941 | 944 | 927 | 934 | 1,507,000 |
| 2014/10/23 | 930 | 933 | 923 | 929 | 1,395,000 |
| 2014/10/22 | 921 | 932 | 920 | 932 | 1,660,000 |
| 2014/10/21 | 929 | 932 | 906 | 909 | 1,829,000 |
| 2014/10/20 | 922 | 930 | 921 | 927 | 1,685,000 |
| 2014/10/17 | 908 | 915 | 898 | 900 | 2,327,000 |
| 2014/10/16 | 907 | 914 | 898 | 900 | 2,213,000 |
| 2014/10/15 | 919 | 924 | 914 | 922 | 1,826,000 |
| 2014/10/14 | 917 | 930 | 911 | 911 | 2,510,000 |
| 2014/10/10 | 938 | 947 | 935 | 940 | 2,302,000 |
| 2014/10/09 | 967 | 968 | 954 | 955 | 1,435,000 |
| 2014/10/08 | 958 | 966 | 955 | 963 | 1,161,000 |
| 2014/10/07 | 974 | 981 | 969 | 971 | 1,522,000 |
| 2014/10/06 | 994 | 994 | 978 | 979 | 1,384,000 |
| 2014/10/03 | 978 | 987 | 973 | 980 | 1,520,000 |
| 2014/10/02 | 1,001 | 1,001 | 979 | 979 | 1,961,000 |
| 2014/10/01 | 1,005 | 1,017 | 1,001 | 1,011 | 1,443,000 |
| 2014/09/30 | 1,012 | 1,013 | 997 | 1,003 | 1,351,000 |
| 2014/09/29 | 1,012 | 1,016 | 1,009 | 1,014 | 1,044,000 |
| 2014/09/26 | 1,021 | 1,021 | 1,008 | 1,013 | 1,835,000 |
| 2014/09/25 | 1,027 | 1,036 | 1,026 | 1,036 | 2,882,000 |
| 2014/09/24 | 1,016 | 1,022 | 1,015 | 1,022 | 1,264,000 |
| 2014/09/22 | 1,023 | 1,025 | 1,015 | 1,018 | 1,218,000 |
| 2014/09/19 | 1,023 | 1,028 | 1,020 | 1,023 | 1,535,000 |
| 2014/09/18 | 1,018 | 1,026 | 1,016 | 1,020 | 1,484,000 |
| 2014/09/17 | 1,018 | 1,021 | 1,014 | 1,014 | 900,000 |
| 2014/09/16 | 1,017 | 1,021 | 1,015 | 1,018 | 1,166,000 |
| 2014/09/12 | 1,026 | 1,026 | 1,017 | 1,022 | 3,307,000 |
| 2014/09/11 | 1,025 | 1,025 | 1,015 | 1,021 | 1,349,000 |
| 2014/09/10 | 1,020 | 1,025 | 1,016 | 1,024 | 1,372,000 |
| 2014/09/09 | 1,030 | 1,031 | 1,023 | 1,024 | 876,000 |
| 2014/09/08 | 1,025 | 1,031 | 1,023 | 1,029 | 811,000 |
| 2014/09/05 | 1,029 | 1,036 | 1,023 | 1,025 | 991,000 |
| 2014/09/04 | 1,026 | 1,031 | 1,025 | 1,029 | 710,000 |
| 2014/09/03 | 1,031 | 1,035 | 1,029 | 1,031 | 1,083,000 |
| 2014/09/02 | 1,027 | 1,035 | 1,021 | 1,028 | 1,044,000 |
| 2014/09/01 | 1,029 | 1,029 | 1,020 | 1,024 | 606,000 |
| 2014/08/29 | 1,012 | 1,029 | 1,012 | 1,026 | 1,203,000 |
| 2014/08/28 | 1,015 | 1,017 | 1,008 | 1,015 | 802,000 |
| 2014/08/27 | 1,023 | 1,026 | 1,017 | 1,022 | 1,078,000 |
| 2014/08/26 | 1,033 | 1,033 | 1,021 | 1,021 | 753,000 |
| 2014/08/25 | 1,035 | 1,037 | 1,026 | 1,031 | 962,000 |
| 2014/08/22 | 1,039 | 1,041 | 1,032 | 1,033 | 996,000 |
| 2014/08/21 | 1,031 | 1,041 | 1,027 | 1,041 | 1,200,000 |
| 2014/08/20 | 1,031 | 1,031 | 1,027 | 1,029 | 752,000 |
| 2014/08/19 | 1,030 | 1,033 | 1,026 | 1,033 | 1,097,000 |
| 2014/08/18 | 1,025 | 1,029 | 1,024 | 1,025 | 957,000 |
| 2014/08/15 | 1,026 | 1,029 | 1,024 | 1,026 | 626,000 |
| 2014/08/14 | 1,028 | 1,028 | 1,021 | 1,027 | 858,000 |
| 2014/08/13 | 1,010 | 1,024 | 1,006 | 1,024 | 1,354,000 |
| 2014/08/12 | 1,009 | 1,015 | 1,002 | 1,009 | 991,000 |
| 2014/08/11 | 995 | 1,007 | 991 | 1,005 | 1,439,000 |
| 2014/08/08 | 1,002 | 1,010 | 980 | 980 | 2,037,000 |
| 2014/08/07 | 997 | 1,012 | 994 | 1,011 | 1,298,000 |
| 2014/08/06 | 991 | 995 | 986 | 993 | 1,128,000 |
| 2014/08/05 | 1,008 | 1,010 | 995 | 995 | 1,065,000 |
| 2014/08/04 | 1,005 | 1,009 | 1,000 | 1,003 | 1,033,000 |
| 2014/08/01 | 1,014 | 1,014 | 1,008 | 1,009 | 1,139,000 |
| 2014/07/31 | 1,015 | 1,020 | 1,013 | 1,016 | 1,079,000 |
| 2014/07/30 | 1,011 | 1,014 | 1,006 | 1,014 | 788,000 |
| 2014/07/29 | 1,005 | 1,014 | 1,004 | 1,012 | 931,000 |
| 2014/07/28 | 1,001 | 1,009 | 1,001 | 1,006 | 753,000 |
| 2014/07/25 | 995 | 1,005 | 993 | 1,005 | 1,005,000 |
| 2014/07/24 | 996 | 997 | 988 | 992 | 885,000 |
| 2014/07/23 | 998 | 999 | 993 | 994 | 790,000 |
| 2014/07/22 | 996 | 1,001 | 995 | 997 | 1,301,000 |
| 2014/07/18 | 992 | 994 | 984 | 993 | 833,000 |
| 2014/07/17 | 995 | 998 | 994 | 997 | 750,000 |
| 2014/07/16 | 989 | 995 | 988 | 995 | 906,000 |
| 2014/07/15 | 990 | 995 | 985 | 989 | 859,000 |
| 2014/07/14 | 983 | 990 | 982 | 990 | 673,000 |
| 2014/07/11 | 966 | 982 | 963 | 981 | 1,008,000 |
| 2014/07/10 | 977 | 981 | 972 | 972 | 455,000 |
| 2014/07/09 | 966 | 975 | 965 | 975 | 810,000 |
| 2014/07/08 | 975 | 978 | 967 | 975 | 955,000 |
| 2014/07/07 | 977 | 982 | 973 | 980 | 683,000 |
| 2014/07/04 | 984 | 984 | 974 | 977 | 658,000 |
| 2014/07/03 | 983 | 985 | 976 | 977 | 576,000 |
| 2014/07/02 | 981 | 987 | 981 | 983 | 1,134,000 |
| 2014/07/01 | 972 | 981 | 969 | 979 | 1,255,000 |
| 2014/06/30 | 964 | 975 | 958 | 975 | 931,000 |
| 2014/06/27 | 966 | 972 | 956 | 961 | 1,113,000 |
| 2014/06/26 | 973 | 975 | 969 | 970 | 685,000 |
| 2014/06/25 | 975 | 975 | 969 | 971 | 1,177,000 |
| 2014/06/24 | 976 | 980 | 968 | 978 | 1,050,000 |
| 2014/06/23 | 977 | 977 | 972 | 975 | 901,000 |
| 2014/06/20 | 975 | 980 | 971 | 972 | 1,811,000 |
| 2014/06/19 | 958 | 975 | 958 | 975 | 1,446,000 |
| 2014/06/18 | 955 | 960 | 950 | 957 | 1,283,000 |
| 2014/06/17 | 944 | 952 | 941 | 952 | 1,270,000 |
| 2014/06/16 | 945 | 950 | 941 | 943 | 1,071,000 |
| 2014/06/13 | 938 | 951 | 930 | 950 | 2,752,000 |
| 2014/06/12 | 947 | 948 | 941 | 948 | 915,000 |
| 2014/06/11 | 945 | 952 | 944 | 951 | 1,293,000 |
| 2014/06/10 | 945 | 952 | 942 | 942 | 1,522,000 |
| 2014/06/09 | 945 | 948 | 943 | 945 | 960,000 |
| 2014/06/06 | 942 | 945 | 938 | 943 | 1,306,000 |
| 2014/06/05 | 940 | 943 | 938 | 941 | 996,000 |
| 2014/06/04 | 935 | 938 | 930 | 938 | 1,160,000 |
| 2014/06/03 | 932 | 935 | 926 | 935 | 1,375,000 |
| 2014/06/02 | 920 | 927 | 918 | 927 | 1,489,000 |
| 2014/05/30 | 921 | 925 | 898 | 915 | 5,185,000 |
| 2014/05/29 | 925 | 928 | 920 | 926 | 1,013,000 |
| 2014/05/28 | 925 | 935 | 922 | 929 | 1,508,000 |
| 2014/05/27 | 916 | 928 | 915 | 924 | 1,329,000 |
| 2014/05/26 | 910 | 917 | 907 | 917 | 1,050,000 |
| 2014/05/23 | 904 | 912 | 902 | 909 | 1,146,000 |
| 2014/05/22 | 901 | 907 | 896 | 905 | 1,240,000 |
| 2014/05/21 | 888 | 900 | 888 | 898 | 917,000 |
| 2014/05/20 | 889 | 897 | 884 | 894 | 967,000 |
| 2014/05/19 | 883 | 891 | 882 | 889 | 1,050,000 |
| 2014/05/16 | 883 | 885 | 875 | 879 | 1,128,000 |
| 2014/05/15 | 894 | 895 | 885 | 895 | 787,000 |
| 2014/05/14 | 900 | 902 | 896 | 901 | 824,000 |
| 2014/05/13 | 895 | 903 | 894 | 900 | 1,431,000 |
| 2014/05/12 | 888 | 892 | 882 | 883 | 831,000 |
| 2014/05/09 | 878 | 895 | 878 | 888 | 1,217,000 |
| 2014/05/08 | 872 | 888 | 871 | 882 | 954,000 |
| 2014/05/07 | 885 | 886 | 870 | 870 | 1,842,000 |
| 2014/05/02 | 897 | 897 | 888 | 894 | 997,000 |
| 2014/05/01 | 895 | 900 | 890 | 900 | 1,139,000 |
| 2014/04/30 | 894 | 898 | 883 | 897 | 1,671,000 |
| 2014/04/28 | 884 | 890 | 880 | 890 | 669,000 |
| 2014/04/25 | 887 | 894 | 881 | 894 | 1,048,000 |
| 2014/04/24 | 887 | 888 | 877 | 882 | 797,000 |
| 2014/04/23 | 883 | 892 | 880 | 890 | 819,000 |
| 2014/04/22 | 889 | 891 | 879 | 879 | 632,000 |
| 2014/04/21 | 888 | 893 | 885 | 887 | 900,000 |
| 2014/04/18 | 885 | 885 | 878 | 884 | 696,000 |
| 2014/04/17 | 880 | 887 | 876 | 884 | 1,224,000 |
| 2014/04/16 | 859 | 884 | 859 | 883 | 1,613,000 |
| 2014/04/15 | 857 | 861 | 850 | 855 | 1,090,000 |
| 2014/04/14 | 852 | 860 | 850 | 850 | 1,280,000 |
| 2014/04/11 | 853 | 867 | 851 | 854 | 2,616,000 |
| 2014/04/10 | 872 | 878 | 866 | 872 | 1,418,000 |
| 2014/04/09 | 877 | 877 | 862 | 865 | 1,992,000 |
| 2014/04/08 | 881 | 887 | 868 | 882 | 1,326,000 |
| 2014/04/07 | 882 | 890 | 879 | 885 | 1,205,000 |
| 2014/04/04 | 882 | 890 | 882 | 887 | 1,161,000 |
| 2014/04/03 | 883 | 894 | 882 | 891 | 1,511,000 |
| 2014/04/02 | 881 | 893 | 878 | 884 | 1,739,000 |
| 2014/04/01 | 888 | 888 | 871 | 876 | 1,865,000 |
| 2014/03/31 | 898 | 898 | 881 | 889 | 1,586,000 |
| 2014/03/28 | 874 | 886 | 870 | 886 | 1,256,000 |
| 2014/03/27 | 864 | 876 | 853 | 873 | 2,174,000 |
| 2014/03/26 | 889 | 889 | 860 | 871 | 3,786,000 |
| 2014/03/25 | 872 | 897 | 872 | 882 | 3,194,000 |
| 2014/03/24 | 842 | 870 | 840 | 866 | 3,151,000 |
| 2014/03/20 | 854 | 855 | 835 | 835 | 2,258,000 |
| 2014/03/19 | 862 | 865 | 846 | 852 | 2,665,000 |
| 2014/03/18 | 868 | 871 | 858 | 859 | 1,157,000 |
| 2014/03/17 | 863 | 865 | 853 | 857 | 1,836,000 |
| 2014/03/14 | 873 | 874 | 862 | 863 | 5,189,000 |
| 2014/03/13 | 886 | 889 | 881 | 882 | 1,320,000 |
| 2014/03/12 | 899 | 899 | 884 | 884 | 2,303,000 |
| 2014/03/11 | 905 | 910 | 901 | 908 | 1,007,000 |
| 2014/03/10 | 903 | 906 | 897 | 903 | 1,151,000 |
| 2014/03/07 | 909 | 911 | 900 | 907 | 1,844,000 |
| 2014/03/06 | 898 | 909 | 891 | 908 | 1,556,000 |
| 2014/03/05 | 912 | 912 | 898 | 899 | 1,544,000 |
| 2014/03/04 | 893 | 906 | 890 | 900 | 1,195,000 |
| 2014/03/03 | 903 | 906 | 885 | 901 | 1,828,000 |
| 2014/02/28 | 918 | 919 | 899 | 910 | 1,894,000 |
| 2014/02/27 | 923 | 927 | 914 | 918 | 1,254,000 |
| 2014/02/26 | 918 | 933 | 917 | 926 | 1,489,000 |
| 2014/02/25 | 923 | 930 | 915 | 930 | 1,334,000 |
| 2014/02/24 | 919 | 926 | 902 | 913 | 1,718,000 |
| 2014/02/21 | 913 | 925 | 913 | 924 | 1,717,000 |
| 2014/02/20 | 913 | 914 | 902 | 904 | 1,405,000 |
| 2014/02/19 | 908 | 916 | 906 | 915 | 1,021,000 |
| 2014/02/18 | 893 | 917 | 893 | 916 | 1,905,000 |
| 2014/02/17 | 876 | 891 | 870 | 890 | 1,465,000 |
| 2014/02/14 | 893 | 902 | 871 | 875 | 2,562,000 |
| 2014/02/13 | 908 | 908 | 890 | 893 | 1,373,000 |
| 2014/02/12 | 909 | 919 | 905 | 908 | 2,130,000 |
| 2014/02/10 | 904 | 904 | 892 | 903 | 1,019,000 |
| 2014/02/07 | 876 | 894 | 876 | 891 | 1,114,000 |
| 2014/02/06 | 878 | 884 | 874 | 875 | 1,377,000 |
| 2014/02/05 | 871 | 875 | 860 | 871 | 2,866,000 |
| 2014/02/04 | 892 | 897 | 864 | 864 | 3,718,000 |
| 2014/02/03 | 901 | 911 | 900 | 900 | 1,268,000 |
| 2014/01/31 | 914 | 917 | 900 | 906 | 1,671,000 |
| 2014/01/30 | 911 | 922 | 906 | 910 | 1,780,000 |
| 2014/01/29 | 918 | 936 | 914 | 936 | 1,837,000 |
| 2014/01/28 | 900 | 912 | 897 | 905 | 2,076,000 |
| 2014/01/27 | 900 | 906 | 895 | 899 | 2,316,000 |
| 2014/01/24 | 916 | 921 | 906 | 911 | 2,337,000 |
| 2014/01/23 | 941 | 942 | 925 | 925 | 1,716,000 |
| 2014/01/22 | 925 | 941 | 921 | 939 | 2,020,000 |
| 2014/01/21 | 918 | 933 | 915 | 929 | 1,500,000 |
| 2014/01/20 | 923 | 923 | 910 | 913 | 804,000 |
| 2014/01/17 | 919 | 923 | 913 | 915 | 1,059,000 |
| 2014/01/16 | 925 | 930 | 917 | 920 | 842,000 |
| 2014/01/15 | 910 | 922 | 907 | 922 | 1,860,000 |
| 2014/01/14 | 906 | 906 | 895 | 897 | 3,085,000 |
| 2014/01/10 | 908 | 914 | 905 | 911 | 2,130,000 |
| 2014/01/09 | 928 | 932 | 911 | 915 | 1,748,000 |
| 2014/01/08 | 932 | 934 | 924 | 931 | 1,071,000 |
| 2014/01/07 | 933 | 937 | 923 | 926 | 1,376,000 |
| 2014/01/06 | 949 | 956 | 930 | 933 | 1,964,000 |