9007 小田急電鉄(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 1,991 | 1,996.5 | 1,966 | 1,991.5 | 1,193,800 | 1,991.50 |
2023-06-08 | 1,979 | 2,003 | 1,969.5 | 1,983 | 1,087,100 | 1,983 |
2023-06-07 | 2,023.5 | 2,032.5 | 1,971.5 | 1,972.5 | 1,314,400 | 1,972.50 |
2023-06-06 | 2,010 | 2,029 | 1,999 | 2,020 | 1,058,900 | 2,020 |
2023-06-05 | 2,048 | 2,055 | 2,020 | 2,020 | 1,427,000 | 2,020 |
2023-06-02 | 2,001 | 2,024 | 1,992 | 2,013 | 1,161,000 | 2,013 |
2023-06-01 | 2,034 | 2,051 | 2,018 | 2,018 | 1,091,000 | 2,018 |
2023-05-31 | 2,044 | 2,065 | 2,027 | 2,032 | 3,953,400 | 2,032 |
2023-05-30 | 2,100 | 2,105 | 2,057 | 2,073 | 840,500 | 2,073 |
2023-05-29 | 2,118 | 2,118 | 2,092 | 2,106 | 1,609,200 | 2,106 |
2023-05-26 | 2,045 | 2,082 | 2,028 | 2,078 | 966,200 | 2,078 |
2023-05-25 | 2,056 | 2,079 | 2,031 | 2,035 | 1,288,200 | 2,035 |
2023-05-24 | 2,117 | 2,122 | 2,064 | 2,080 | 1,286,200 | 2,080 |
2023-05-23 | 2,179 | 2,183 | 2,114 | 2,125 | 1,348,600 | 2,125 |
2023-05-22 | 2,115 | 2,173 | 2,114 | 2,173 | 1,265,000 | 2,173 |
2023-05-19 | 2,136 | 2,143 | 2,105 | 2,121 | 1,189,500 | 2,121 |
2023-05-18 | 2,185 | 2,188 | 2,140 | 2,140 | 1,412,900 | 2,140 |
2023-05-17 | 2,133 | 2,171 | 2,123 | 2,169 | 1,167,100 | 2,169 |
2023-05-16 | 2,110 | 2,133 | 2,096 | 2,132 | 1,035,400 | 2,132 |
2023-05-15 | 2,100 | 2,111 | 2,085 | 2,101 | 896,600 | 2,101 |
2023-05-12 | 2,041 | 2,092 | 2,041 | 2,085 | 1,598,700 | 2,085 |
2023-05-11 | 2,073 | 2,078 | 2,064 | 2,071 | 695,400 | 2,071 |
2023-05-10 | 2,069 | 2,073 | 2,051 | 2,069 | 984,800 | 2,069 |
2023-05-09 | 2,042 | 2,067 | 2,028 | 2,063 | 1,355,600 | 2,063 |
2023-05-08 | 2,020 | 2,059 | 2,013 | 2,034 | 1,801,800 | 2,034 |
2023-05-02 | 2,010 | 2,010 | 1,983 | 2,000 | 1,245,900 | 2,000 |
2023-05-01 | 1,929 | 2,007 | 1,920 | 2,007 | 2,157,300 | 2,007 |
2023-04-28 | 1,869 | 1,908 | 1,844 | 1,898 | 2,299,600 | 1,898 |
2023-04-27 | 1,870 | 1,875 | 1,832 | 1,834 | 1,467,400 | 1,834 |
2023-04-26 | 1,875 | 1,897 | 1,857 | 1,879 | 974,300 | 1,879 |
2023-04-25 | 1,898 | 1,911 | 1,883 | 1,886 | 1,142,100 | 1,886 |
2023-04-24 | 1,868 | 1,897 | 1,868 | 1,887 | 1,004,000 | 1,887 |
2023-04-21 | 1,860 | 1,864 | 1,846 | 1,850 | 853,000 | 1,850 |
2023-04-20 | 1,873 | 1,875 | 1,849 | 1,853 | 1,092,500 | 1,853 |
2023-04-19 | 1,865 | 1,883 | 1,860 | 1,871 | 1,163,000 | 1,871 |
2023-04-18 | 1,855 | 1,880 | 1,849 | 1,879 | 960,800 | 1,879 |
2023-04-17 | 1,845 | 1,852 | 1,837 | 1,848 | 730,500 | 1,848 |
2023-04-14 | 1,851 | 1,851 | 1,825 | 1,843 | 1,302,000 | 1,843 |
2023-04-13 | 1,827 | 1,842 | 1,819 | 1,842 | 1,011,100 | 1,842 |
2023-04-12 | 1,810 | 1,826 | 1,799 | 1,826 | 1,487,400 | 1,826 |
2023-04-11 | 1,804 | 1,813 | 1,786 | 1,793 | 1,175,000 | 1,793 |
2023-04-10 | 1,797 | 1,818 | 1,790 | 1,804 | 1,091,200 | 1,804 |
2023-04-07 | 1,782 | 1,784 | 1,767 | 1,782 | 744,500 | 1,782 |
2023-04-06 | 1,765 | 1,791 | 1,758 | 1,775 | 1,065,600 | 1,775 |
2023-04-05 | 1,787 | 1,791 | 1,765 | 1,770 | 1,012,300 | 1,770 |
2023-04-04 | 1,761 | 1,784 | 1,754 | 1,784 | 1,174,800 | 1,784 |
2023-04-03 | 1,735 | 1,757 | 1,735 | 1,755 | 1,095,500 | 1,755 |
2023-03-31 | 1,736 | 1,742 | 1,717 | 1,720 | 1,268,500 | 1,720 |
2023-03-30 | 1,718 | 1,731 | 1,705 | 1,730 | 1,499,400 | 1,730 |
2023-03-29 | 1,730 | 1,752 | 1,726 | 1,751 | 2,432,500 | 1,751 |
2023-03-28 | 1,717 | 1,728 | 1,700 | 1,728 | 1,204,600 | 1,728 |
2023-03-27 | 1,685 | 1,727 | 1,684 | 1,719 | 2,105,800 | 1,719 |
2023-03-24 | 1,638 | 1,685 | 1,631 | 1,682 | 1,610,800 | 1,682 |
2023-03-23 | 1,645 | 1,654 | 1,614 | 1,645 | 1,738,400 | 1,645 |
2023-03-22 | 1,617 | 1,626 | 1,607 | 1,615 | 847,300 | 1,615 |
2023-03-20 | 1,636 | 1,638 | 1,593 | 1,593 | 1,142,900 | 1,593 |
2023-03-17 | 1,596 | 1,640 | 1,596 | 1,638 | 1,828,000 | 1,638 |
2023-03-16 | 1,594 | 1,601 | 1,580 | 1,591 | 1,120,500 | 1,591 |
2023-03-15 | 1,626 | 1,633 | 1,596 | 1,604 | 1,451,400 | 1,604 |
2023-03-14 | 1,613 | 1,640 | 1,604 | 1,630 | 1,221,800 | 1,630 |
2023-03-13 | 1,625 | 1,643 | 1,595 | 1,619 | 1,500,900 | 1,619 |
2023-03-10 | 1,643 | 1,655 | 1,617 | 1,617 | 1,999,700 | 1,617 |
2023-03-09 | 1,680 | 1,693 | 1,670 | 1,677 | 1,165,000 | 1,677 |
2023-03-08 | 1,655 | 1,679 | 1,646 | 1,676 | 1,349,200 | 1,676 |
2023-03-07 | 1,651 | 1,658 | 1,649 | 1,653 | 701,500 | 1,653 |
2023-03-06 | 1,655 | 1,663 | 1,645 | 1,650 | 773,800 | 1,650 |
2023-03-03 | 1,644 | 1,648 | 1,636 | 1,644 | 837,800 | 1,644 |
2023-03-02 | 1,630 | 1,644 | 1,626 | 1,635 | 611,800 | 1,635 |
2023-03-01 | 1,639 | 1,643 | 1,624 | 1,632 | 890,600 | 1,632 |
2023-02-28 | 1,633 | 1,653 | 1,633 | 1,651 | 1,000,400 | 1,651 |
2023-02-27 | 1,630 | 1,635 | 1,618 | 1,633 | 542,800 | 1,633 |
2023-02-24 | 1,600 | 1,626 | 1,587 | 1,626 | 1,001,000 | 1,626 |
2023-02-22 | 1,615 | 1,622 | 1,592 | 1,600 | 1,134,000 | 1,600 |
2023-02-21 | 1,631 | 1,633 | 1,619 | 1,619 | 699,100 | 1,619 |
2023-02-20 | 1,615 | 1,641 | 1,612 | 1,639 | 723,800 | 1,639 |
2023-02-17 | 1,613 | 1,618 | 1,609 | 1,610 | 757,300 | 1,610 |
2023-02-16 | 1,635 | 1,643 | 1,620 | 1,620 | 809,400 | 1,620 |
2023-02-15 | 1,650 | 1,654 | 1,631 | 1,635 | 971,600 | 1,635 |
2023-02-14 | 1,667 | 1,667 | 1,651 | 1,656 | 507,500 | 1,656 |
2023-02-13 | 1,670 | 1,674 | 1,647 | 1,659 | 935,300 | 1,659 |
2023-02-10 | 1,679 | 1,684 | 1,653 | 1,675 | 1,173,600 | 1,675 |
2023-02-09 | 1,681 | 1,681 | 1,658 | 1,676 | 1,048,000 | 1,676 |
2023-02-08 | 1,673 | 1,702 | 1,665 | 1,696 | 1,560,400 | 1,696 |
2023-02-07 | 1,671 | 1,676 | 1,660 | 1,667 | 709,200 | 1,667 |
2023-02-06 | 1,667 | 1,672 | 1,654 | 1,662 | 733,800 | 1,662 |
2023-02-03 | 1,657 | 1,664 | 1,643 | 1,656 | 886,900 | 1,656 |
2023-02-02 | 1,674 | 1,677 | 1,653 | 1,657 | 933,300 | 1,657 |
2023-02-01 | 1,705 | 1,708 | 1,662 | 1,662 | 1,079,700 | 1,662 |
2023-01-31 | 1,696 | 1,707 | 1,694 | 1,702 | 757,900 | 1,702 |
2023-01-30 | 1,692 | 1,697 | 1,680 | 1,690 | 703,500 | 1,690 |
2023-01-27 | 1,684 | 1,686 | 1,674 | 1,683 | 471,300 | 1,683 |
2023-01-26 | 1,680 | 1,686 | 1,673 | 1,685 | 623,900 | 1,685 |
2023-01-25 | 1,675 | 1,687 | 1,666 | 1,674 | 812,400 | 1,674 |
2023-01-24 | 1,658 | 1,668 | 1,647 | 1,666 | 967,600 | 1,666 |
2023-01-23 | 1,658 | 1,659 | 1,640 | 1,652 | 612,500 | 1,652 |
2023-01-20 | 1,642 | 1,648 | 1,622 | 1,645 | 635,600 | 1,645 |
2023-01-19 | 1,637 | 1,647 | 1,631 | 1,637 | 616,200 | 1,637 |
2023-01-18 | 1,613 | 1,645 | 1,606 | 1,641 | 837,600 | 1,641 |
2023-01-17 | 1,625 | 1,627 | 1,611 | 1,613 | 740,400 | 1,613 |
2023-01-16 | 1,608 | 1,627 | 1,603 | 1,627 | 757,300 | 1,627 |
2023-01-13 | 1,600 | 1,622 | 1,600 | 1,615 | 758,100 | 1,615 |
2023-01-12 | 1,617 | 1,618 | 1,598 | 1,611 | 905,300 | 1,611 |
2023-01-11 | 1,622 | 1,632 | 1,602 | 1,615 | 1,081,900 | 1,615 |
2023-01-10 | 1,632 | 1,642 | 1,609 | 1,609 | 965,200 | 1,609 |
2023-01-06 | 1,646 | 1,649 | 1,627 | 1,627 | 995,500 | 1,627 |
2023-01-05 | 1,665 | 1,667 | 1,634 | 1,647 | 1,104,700 | 1,647 |
2023-01-04 | 1,707 | 1,708 | 1,666 | 1,666 | 1,295,300 | 1,666 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株