9007 小田急電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 408 | 410 | 403 | 410 | 407,000 | 820 |
| 2000-12-28 | 405 | 406 | 403 | 405 | 191,000 | 810 |
| 2000-12-27 | 401 | 405 | 401 | 405 | 229,000 | 810 |
| 2000-12-26 | 404 | 405 | 401 | 405 | 223,000 | 810 |
| 2000-12-25 | 402 | 405 | 398 | 405 | 442,000 | 810 |
| 2000-12-22 | 400 | 400 | 396 | 398 | 553,000 | 796 |
| 2000-12-21 | 398 | 400 | 395 | 396 | 659,000 | 792 |
| 2000-12-20 | 398 | 402 | 397 | 397 | 341,000 | 794 |
| 2000-12-19 | 400 | 400 | 396 | 396 | 295,000 | 792 |
| 2000-12-18 | 400 | 403 | 398 | 399 | 307,000 | 798 |
| 2000-12-15 | 400 | 401 | 396 | 396 | 373,000 | 792 |
| 2000-12-14 | 402 | 403 | 397 | 397 | 358,000 | 794 |
| 2000-12-13 | 399 | 400 | 397 | 399 | 411,000 | 798 |
| 2000-12-12 | 400 | 402 | 397 | 398 | 270,000 | 796 |
| 2000-12-11 | 395 | 400 | 395 | 399 | 452,000 | 798 |
| 2000-12-08 | 391 | 400 | 391 | 397 | 2,392,000 | 794 |
| 2000-12-07 | 397 | 400 | 393 | 400 | 437,000 | 800 |
| 2000-12-06 | 401 | 402 | 395 | 396 | 292,000 | 792 |
| 2000-12-05 | 406 | 406 | 398 | 398 | 388,000 | 796 |
| 2000-12-04 | 408 | 408 | 400 | 404 | 269,000 | 808 |
| 2000-12-01 | 410 | 410 | 405 | 405 | 850,000 | 810 |
| 2000-11-30 | 400 | 405 | 400 | 404 | 433,000 | 808 |
| 2000-11-29 | 399 | 405 | 396 | 405 | 274,000 | 810 |
| 2000-11-28 | 402 | 402 | 395 | 395 | 282,000 | 790 |
| 2000-11-27 | 401 | 404 | 400 | 404 | 365,000 | 808 |
| 2000-11-24 | 402 | 405 | 399 | 403 | 420,000 | 806 |
| 2000-11-22 | 398 | 400 | 396 | 400 | 252,000 | 800 |
| 2000-11-21 | 397 | 398 | 395 | 398 | 269,000 | 796 |
| 2000-11-20 | 397 | 402 | 395 | 398 | 264,000 | 796 |
| 2000-11-17 | 400 | 400 | 394 | 394 | 242,000 | 788 |
| 2000-11-16 | 400 | 400 | 395 | 396 | 208,000 | 792 |
| 2000-11-15 | 400 | 400 | 396 | 397 | 164,000 | 794 |
| 2000-11-14 | 395 | 403 | 393 | 403 | 308,000 | 806 |
| 2000-11-13 | 400 | 400 | 393 | 399 | 280,000 | 798 |
| 2000-11-10 | 392 | 401 | 392 | 398 | 685,000 | 796 |
| 2000-11-09 | 401 | 402 | 390 | 390 | 214,000 | 780 |
| 2000-11-08 | 396 | 404 | 396 | 398 | 310,000 | 796 |
| 2000-11-07 | 404 | 404 | 395 | 401 | 225,000 | 802 |
| 2000-11-06 | 395 | 405 | 395 | 405 | 340,000 | 810 |
| 2000-11-02 | 399 | 400 | 392 | 395 | 262,000 | 790 |
| 2000-11-01 | 394 | 400 | 391 | 400 | 387,000 | 800 |
| 2000-10-31 | 396 | 398 | 395 | 398 | 270,000 | 796 |
| 2000-10-30 | 398 | 398 | 394 | 396 | 309,000 | 792 |
| 2000-10-27 | 396 | 400 | 393 | 393 | 463,000 | 786 |
| 2000-10-26 | 395 | 401 | 393 | 401 | 339,000 | 802 |
| 2000-10-25 | 400 | 402 | 395 | 396 | 359,000 | 792 |
| 2000-10-24 | 398 | 398 | 394 | 395 | 221,000 | 790 |
| 2000-10-23 | 393 | 398 | 393 | 395 | 393,000 | 790 |
| 2000-10-20 | 398 | 400 | 395 | 398 | 381,000 | 796 |
| 2000-10-19 | 398 | 400 | 397 | 400 | 346,000 | 800 |
| 2000-10-18 | 400 | 400 | 398 | 400 | 364,000 | 800 |
| 2000-10-17 | 401 | 403 | 399 | 402 | 302,000 | 804 |
| 2000-10-16 | 402 | 403 | 399 | 399 | 283,000 | 798 |
| 2000-10-13 | 400 | 404 | 399 | 400 | 634,000 | 800 |
| 2000-10-12 | 405 | 406 | 402 | 405 | 223,000 | 810 |
| 2000-10-11 | 407 | 408 | 402 | 408 | 284,000 | 816 |
| 2000-10-10 | 408 | 408 | 401 | 407 | 246,000 | 814 |
| 2000-10-06 | 407 | 409 | 404 | 407 | 272,000 | 814 |
| 2000-10-05 | 410 | 412 | 405 | 409 | 254,000 | 818 |
| 2000-10-04 | 403 | 410 | 403 | 407 | 317,000 | 814 |
| 2000-10-03 | 415 | 415 | 409 | 409 | 384,000 | 818 |
| 2000-10-02 | 408 | 415 | 400 | 415 | 448,000 | 830 |
| 2000-09-29 | 401 | 413 | 401 | 410 | 418,000 | 820 |
| 2000-09-28 | 410 | 414 | 400 | 401 | 295,000 | 802 |
| 2000-09-27 | 404 | 410 | 403 | 410 | 355,000 | 820 |
| 2000-09-26 | 403 | 408 | 400 | 407 | 182,000 | 814 |
| 2000-09-25 | 415 | 420 | 413 | 420 | 516,000 | 840 |
| 2000-09-22 | 410 | 415 | 410 | 413 | 464,000 | 826 |
| 2000-09-21 | 409 | 413 | 404 | 407 | 635,000 | 814 |
| 2000-09-20 | 410 | 410 | 406 | 410 | 672,000 | 820 |
| 2000-09-19 | 399 | 410 | 398 | 410 | 528,000 | 820 |
| 2000-09-18 | 393 | 400 | 392 | 399 | 296,000 | 798 |
| 2000-09-14 | 395 | 400 | 392 | 393 | 271,000 | 786 |
| 2000-09-13 | 390 | 400 | 390 | 400 | 298,000 | 800 |
| 2000-09-12 | 400 | 400 | 390 | 390 | 342,000 | 780 |
| 2000-09-11 | 400 | 407 | 398 | 400 | 1,013,000 | 800 |
| 2000-09-08 | 390 | 395 | 388 | 390 | 1,850,000 | 780 |
| 2000-09-07 | 390 | 393 | 388 | 389 | 344,000 | 778 |
| 2000-09-06 | 390 | 394 | 389 | 390 | 211,000 | 780 |
| 2000-09-05 | 396 | 396 | 390 | 395 | 318,000 | 790 |
| 2000-09-04 | 385 | 400 | 385 | 397 | 275,000 | 794 |
| 2000-09-01 | 386 | 390 | 383 | 389 | 432,000 | 778 |
| 2000-08-31 | 389 | 390 | 383 | 385 | 633,000 | 770 |
| 2000-08-30 | 395 | 395 | 389 | 390 | 538,000 | 780 |
| 2000-08-29 | 393 | 399 | 388 | 399 | 667,000 | 798 |
| 2000-08-28 | 400 | 401 | 394 | 394 | 583,000 | 788 |
| 2000-08-25 | 404 | 407 | 397 | 400 | 371,000 | 800 |
| 2000-08-24 | 396 | 406 | 396 | 405 | 695,000 | 810 |
| 2000-08-23 | 400 | 400 | 395 | 395 | 286,000 | 790 |
| 2000-08-22 | 396 | 404 | 396 | 404 | 399,000 | 808 |
| 2000-08-21 | 400 | 400 | 390 | 393 | 277,000 | 786 |
| 2000-08-18 | 395 | 400 | 392 | 400 | 597,000 | 800 |
| 2000-08-17 | 393 | 395 | 390 | 395 | 345,000 | 790 |
| 2000-08-16 | 397 | 399 | 392 | 398 | 243,000 | 796 |
| 2000-08-15 | 389 | 398 | 388 | 398 | 220,000 | 796 |
| 2000-08-14 | 398 | 399 | 388 | 392 | 234,000 | 784 |
| 2000-08-11 | 395 | 400 | 395 | 399 | 1,072,000 | 798 |
| 2000-08-10 | 395 | 400 | 395 | 399 | 273,000 | 798 |
| 2000-08-09 | 394 | 400 | 394 | 400 | 336,000 | 800 |
| 2000-08-08 | 394 | 395 | 389 | 394 | 595,000 | 788 |
| 2000-08-07 | 391 | 399 | 387 | 399 | 419,000 | 798 |
| 2000-08-04 | 383 | 391 | 381 | 390 | 760,000 | 780 |
| 2000-08-03 | 384 | 384 | 378 | 384 | 273,000 | 768 |
| 2000-08-02 | 385 | 385 | 382 | 385 | 229,000 | 770 |
| 2000-08-01 | 385 | 385 | 378 | 381 | 423,000 | 762 |
| 2000-07-31 | 380 | 385 | 376 | 385 | 413,000 | 770 |
| 2000-07-28 | 379 | 389 | 378 | 389 | 454,000 | 778 |
| 2000-07-27 | 378 | 380 | 376 | 377 | 307,000 | 754 |
| 2000-07-26 | 377 | 382 | 375 | 379 | 350,000 | 758 |
| 2000-07-25 | 381 | 382 | 377 | 380 | 294,000 | 760 |
| 2000-07-24 | 382 | 382 | 376 | 377 | 291,000 | 754 |
| 2000-07-21 | 384 | 385 | 375 | 380 | 371,000 | 760 |
| 2000-07-19 | 375 | 384 | 375 | 383 | 336,000 | 766 |
| 2000-07-18 | 383 | 385 | 379 | 383 | 519,000 | 766 |
| 2000-07-17 | 375 | 386 | 375 | 383 | 364,000 | 766 |
| 2000-07-14 | 372 | 380 | 372 | 374 | 474,000 | 748 |
| 2000-07-13 | 380 | 380 | 375 | 375 | 438,000 | 750 |
| 2000-07-12 | 380 | 380 | 377 | 380 | 382,000 | 760 |
| 2000-07-11 | 374 | 380 | 374 | 380 | 234,000 | 760 |
| 2000-07-10 | 372 | 378 | 372 | 375 | 221,000 | 750 |
| 2000-07-07 | 372 | 377 | 370 | 374 | 318,000 | 748 |
| 2000-07-06 | 371 | 373 | 368 | 372 | 376,000 | 744 |
| 2000-07-05 | 366 | 371 | 366 | 366 | 313,000 | 732 |
| 2000-07-04 | 377 | 378 | 366 | 366 | 386,000 | 732 |
| 2000-07-03 | 363 | 378 | 363 | 377 | 423,000 | 754 |
| 2000-06-30 | 357 | 368 | 356 | 366 | 402,000 | 732 |
| 2000-06-29 | 357 | 359 | 356 | 358 | 205,000 | 716 |
| 2000-06-28 | 356 | 359 | 355 | 357 | 278,000 | 714 |
| 2000-06-27 | 355 | 358 | 352 | 356 | 218,000 | 712 |
| 2000-06-26 | 350 | 355 | 350 | 355 | 248,000 | 710 |
| 2000-06-23 | 359 | 359 | 350 | 352 | 328,000 | 704 |
| 2000-06-22 | 356 | 362 | 351 | 354 | 602,000 | 708 |
| 2000-06-21 | 348 | 353 | 347 | 353 | 291,000 | 706 |
| 2000-06-20 | 351 | 351 | 348 | 351 | 247,000 | 702 |
| 2000-06-19 | 350 | 353 | 348 | 352 | 283,000 | 704 |
| 2000-06-16 | 353 | 354 | 350 | 351 | 246,000 | 702 |
| 2000-06-15 | 347 | 355 | 347 | 351 | 286,000 | 702 |
| 2000-06-14 | 353 | 355 | 347 | 352 | 513,000 | 704 |
| 2000-06-13 | 350 | 355 | 346 | 355 | 304,000 | 710 |
| 2000-06-12 | 341 | 352 | 340 | 351 | 447,000 | 702 |
| 2000-06-09 | 339 | 348 | 339 | 339 | 1,681,000 | 678 |
| 2000-06-08 | 347 | 348 | 342 | 348 | 170,000 | 696 |
| 2000-06-07 | 342 | 349 | 340 | 344 | 327,000 | 688 |
| 2000-06-06 | 338 | 343 | 337 | 343 | 361,000 | 686 |
| 2000-06-05 | 341 | 343 | 338 | 338 | 330,000 | 676 |
| 2000-06-02 | 344 | 347 | 340 | 341 | 366,000 | 682 |
| 2000-06-01 | 348 | 349 | 342 | 349 | 263,000 | 698 |
| 2000-05-31 | 340 | 345 | 340 | 341 | 258,000 | 682 |
| 2000-05-30 | 345 | 348 | 340 | 340 | 255,000 | 680 |
| 2000-05-29 | 343 | 350 | 341 | 350 | 186,000 | 700 |
| 2000-05-26 | 350 | 350 | 336 | 338 | 458,000 | 676 |
| 2000-05-25 | 352 | 353 | 347 | 351 | 366,000 | 702 |
| 2000-05-24 | 349 | 353 | 347 | 350 | 349,000 | 700 |
| 2000-05-23 | 345 | 353 | 343 | 353 | 487,000 | 706 |
| 2000-05-22 | 336 | 343 | 336 | 342 | 279,000 | 684 |
| 2000-05-19 | 336 | 345 | 336 | 345 | 288,000 | 690 |
| 2000-05-18 | 336 | 339 | 336 | 339 | 264,000 | 678 |
| 2000-05-17 | 340 | 340 | 335 | 336 | 316,000 | 672 |
| 2000-05-16 | 338 | 344 | 338 | 342 | 225,000 | 684 |
| 2000-05-15 | 339 | 341 | 336 | 340 | 281,000 | 680 |
| 2000-05-12 | 336 | 339 | 333 | 339 | 1,014,000 | 678 |
| 2000-05-11 | 339 | 340 | 332 | 336 | 322,000 | 672 |
| 2000-05-10 | 335 | 338 | 331 | 337 | 323,000 | 674 |
| 2000-05-09 | 333 | 336 | 331 | 331 | 309,000 | 662 |
| 2000-05-08 | 335 | 338 | 328 | 333 | 380,000 | 666 |
| 2000-05-02 | 339 | 342 | 334 | 339 | 341,000 | 678 |
| 2000-05-01 | 327 | 335 | 323 | 334 | 405,000 | 668 |
| 2000-04-28 | 328 | 333 | 322 | 322 | 526,000 | 644 |
| 2000-04-27 | 324 | 328 | 322 | 323 | 408,000 | 646 |
| 2000-04-26 | 330 | 331 | 321 | 321 | 742,000 | 642 |
| 2000-04-25 | 336 | 340 | 329 | 331 | 756,000 | 662 |
| 2000-04-24 | 321 | 345 | 320 | 331 | 1,072,000 | 662 |
| 2000-04-21 | 335 | 339 | 300 | 300 | 2,298,000 | 600 |
| 2000-04-20 | 342 | 343 | 335 | 335 | 873,000 | 670 |
| 2000-04-19 | 341 | 350 | 341 | 345 | 744,000 | 690 |
| 2000-04-18 | 351 | 351 | 339 | 350 | 626,000 | 700 |
| 2000-04-17 | 339 | 356 | 339 | 350 | 743,000 | 700 |
| 2000-04-14 | 357 | 359 | 349 | 354 | 757,000 | 708 |
| 2000-04-13 | 359 | 362 | 354 | 362 | 428,000 | 724 |
| 2000-04-12 | 338 | 362 | 338 | 362 | 468,000 | 724 |
| 2000-04-11 | 339 | 341 | 338 | 338 | 288,000 | 676 |
| 2000-04-10 | 338 | 342 | 337 | 339 | 284,000 | 678 |
| 2000-04-07 | 342 | 344 | 338 | 338 | 259,000 | 676 |
| 2000-04-06 | 342 | 345 | 338 | 341 | 408,000 | 682 |
| 2000-04-05 | 340 | 345 | 337 | 341 | 286,000 | 682 |
| 2000-04-04 | 338 | 341 | 335 | 335 | 426,000 | 670 |
| 2000-04-03 | 339 | 340 | 332 | 335 | 488,000 | 670 |
| 2000-03-31 | 335 | 342 | 330 | 334 | 429,000 | 668 |
| 2000-03-30 | 340 | 344 | 335 | 335 | 293,000 | 670 |
| 2000-03-29 | 343 | 348 | 340 | 340 | 441,000 | 680 |
| 2000-03-28 | 338 | 348 | 334 | 343 | 360,000 | 686 |
| 2000-03-27 | 370 | 380 | 369 | 380 | 904,000 | 760 |
| 2000-03-24 | 359 | 371 | 357 | 370 | 771,000 | 740 |
| 2000-03-23 | 350 | 356 | 350 | 356 | 522,000 | 712 |
| 2000-03-22 | 339 | 350 | 335 | 350 | 628,000 | 700 |
| 2000-03-21 | 327 | 334 | 323 | 334 | 835,000 | 668 |
| 2000-03-17 | 327 | 327 | 318 | 325 | 930,000 | 650 |
| 2000-03-16 | 323 | 330 | 317 | 324 | 1,249,000 | 648 |
| 2000-03-15 | 335 | 335 | 321 | 323 | 973,000 | 646 |
| 2000-03-14 | 350 | 350 | 331 | 334 | 763,000 | 668 |
| 2000-03-13 | 349 | 355 | 345 | 347 | 1,228,000 | 694 |
| 2000-03-10 | 339 | 357 | 331 | 344 | 3,689,000 | 688 |
| 2000-03-09 | 320 | 331 | 320 | 324 | 1,010,000 | 648 |
| 2000-03-08 | 329 | 329 | 320 | 320 | 481,000 | 640 |
| 2000-03-07 | 325 | 330 | 323 | 325 | 653,000 | 650 |
| 2000-03-06 | 316 | 326 | 315 | 317 | 935,000 | 634 |
| 2000-03-03 | 319 | 320 | 313 | 313 | 1,056,000 | 626 |
| 2000-03-02 | 319 | 325 | 318 | 318 | 346,000 | 636 |
| 2000-03-01 | 320 | 323 | 318 | 320 | 311,000 | 640 |
| 2000-02-29 | 316 | 324 | 316 | 324 | 341,000 | 648 |
| 2000-02-28 | 315 | 319 | 315 | 317 | 347,000 | 634 |
| 2000-02-25 | 320 | 321 | 314 | 317 | 402,000 | 634 |
| 2000-02-24 | 315 | 318 | 314 | 315 | 288,000 | 630 |
| 2000-02-23 | 310 | 318 | 309 | 318 | 580,000 | 636 |
| 2000-02-22 | 316 | 316 | 309 | 309 | 1,029,000 | 618 |
| 2000-02-21 | 317 | 318 | 312 | 314 | 943,000 | 628 |
| 2000-02-18 | 317 | 320 | 317 | 317 | 493,000 | 634 |
| 2000-02-17 | 323 | 323 | 317 | 320 | 563,000 | 640 |
| 2000-02-16 | 319 | 324 | 317 | 323 | 610,000 | 646 |
| 2000-02-15 | 320 | 321 | 317 | 319 | 689,000 | 638 |
| 2000-02-14 | 324 | 326 | 318 | 318 | 778,000 | 636 |
| 2000-02-10 | 324 | 326 | 319 | 320 | 865,000 | 640 |
| 2000-02-09 | 330 | 330 | 323 | 326 | 337,000 | 652 |
| 2000-02-08 | 327 | 330 | 321 | 325 | 505,000 | 650 |
| 2000-02-07 | 319 | 325 | 318 | 325 | 330,000 | 650 |
| 2000-02-04 | 321 | 324 | 317 | 317 | 492,000 | 634 |
| 2000-02-03 | 323 | 328 | 320 | 320 | 292,000 | 640 |
| 2000-02-02 | 325 | 326 | 320 | 320 | 432,000 | 640 |
| 2000-02-01 | 327 | 327 | 320 | 321 | 273,000 | 642 |
| 2000-01-31 | 316 | 323 | 316 | 322 | 297,000 | 644 |
| 2000-01-28 | 316 | 330 | 315 | 317 | 569,000 | 634 |
| 2000-01-27 | 316 | 321 | 315 | 316 | 294,000 | 632 |
| 2000-01-26 | 320 | 320 | 317 | 317 | 305,000 | 634 |
| 2000-01-25 | 329 | 329 | 317 | 317 | 517,000 | 634 |
| 2000-01-24 | 326 | 330 | 322 | 325 | 245,000 | 650 |
| 2000-01-21 | 331 | 335 | 323 | 324 | 322,000 | 648 |
| 2000-01-20 | 328 | 338 | 328 | 336 | 291,000 | 672 |
| 2000-01-19 | 322 | 337 | 320 | 330 | 429,000 | 660 |
| 2000-01-18 | 316 | 322 | 315 | 322 | 699,000 | 644 |
| 2000-01-17 | 316 | 320 | 312 | 320 | 649,000 | 640 |
| 2000-01-14 | 311 | 318 | 311 | 312 | 532,000 | 624 |
| 2000-01-13 | 314 | 318 | 310 | 311 | 290,000 | 622 |
| 2000-01-12 | 315 | 320 | 310 | 310 | 351,000 | 620 |
| 2000-01-11 | 315 | 315 | 310 | 310 | 428,000 | 620 |
| 2000-01-07 | 310 | 324 | 305 | 320 | 453,000 | 640 |
| 2000-01-06 | 321 | 321 | 308 | 309 | 444,000 | 618 |
| 2000-01-05 | 317 | 327 | 308 | 322 | 461,000 | 644 |
| 2000-01-04 | 310 | 311 | 307 | 307 | 226,000 | 614 |
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