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