9007 小田急電鉄(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28494495485486259,000972
2001-12-27481493481491627,000982
2001-12-26488491482484256,000968
2001-12-25494494482491405,000982
2001-12-21500501490498859,000996
2001-12-204825014814981,079,000996
2001-12-19477484474483705,000966
2001-12-18476483470477759,000954
2001-12-17461473461466425,000932
2001-12-144554704514624,496,000924
2001-12-13476477455455807,000910
2001-12-124574804544691,053,000938
2001-12-114704734494571,444,000914
2001-12-104804814704711,055,000942
2001-12-074764874764801,000,000960
2001-12-06478480475476774,000952
2001-12-054854884804831,101,000966
2001-12-04485492479484556,000968
2001-12-03487488475480902,000960
2001-11-30490490474478970,000956
2001-11-29485495481494960,000988
2001-11-28490494480480512,000960
2001-11-27497499484484811,000968
2001-11-26482499482497911,000994
2001-11-22492493471481894,000962
2001-11-214674854674821,137,000964
2001-11-204794854664671,384,000934
2001-11-19478493476476975,000952
2001-11-16486503479483951,000966
2001-11-15492493476488857,000976
2001-11-14498502491492490,000984
2001-11-13496499492499642,000998
2001-11-12504511500500327,0001,000
2001-11-09513515496499977,000998
2001-11-08502518500513543,0001,026
2001-11-07501505496497438,000994
2001-11-06501502496500435,0001,000
2001-11-05502506498502709,0001,004
2001-11-02512515495496736,000992
2001-11-01515519510510490,0001,020
2001-10-31513529513519517,0001,038
2001-10-30532539515523569,0001,046
2001-10-29541541530532260,0001,064
2001-10-26547548532545944,0001,090
2001-10-25538548533541742,0001,082
2001-10-24526542525537702,0001,074
2001-10-23525534515530980,0001,060
2001-10-22501516497512986,0001,024
2001-10-195135135005021,778,0001,004
2001-10-185355355085131,149,0001,026
2001-10-17542542531537535,0001,074
2001-10-16535549534546351,0001,092
2001-10-15546546534538972,0001,076
2001-10-125595605365491,567,0001,098
2001-10-11542550535550813,0001,100
2001-10-10541544537542877,0001,084
2001-10-09545555541546475,0001,092
2001-10-05550555544554804,0001,108
2001-10-045355605255552,963,0001,110
2001-10-035585685425431,725,0001,086
2001-10-025505605465601,477,0001,120
2001-10-015325535205522,182,0001,104
2001-09-285485485335331,653,0001,066
2001-09-27545550536549937,0001,098
2001-09-265395495375491,202,0001,098
2001-09-255245385205381,027,0001,076
2001-09-215355405245351,189,0001,070
2001-09-205355435275361,805,0001,072
2001-09-195355495285451,644,0001,090
2001-09-185135395135351,477,0001,070
2001-09-174995084925031,318,0001,006
2001-09-144945004944992,032,000998
2001-09-134965064955001,045,0001,000
2001-09-124925064784911,556,000982
2001-09-11500502499500470,0001,000
2001-09-105005044934991,026,000998
2001-09-074995074995011,176,0001,002
2001-09-06505509500505844,0001,010
2001-09-05505508500508865,0001,016
2001-09-04499505497505977,0001,010
2001-09-035005074984991,086,000998
2001-08-314835024744961,077,000992
2001-08-304814844564821,051,000964
2001-08-29499500482484584,000968
2001-08-28502502496501731,0001,002
2001-08-27505506498499641,000998
2001-08-24506507499501764,0001,002
2001-08-235045084985061,413,0001,012
2001-08-224915054915051,379,0001,010
2001-08-21493497490491371,000982
2001-08-20490492486488709,000976
2001-08-17491498490493456,000986
2001-08-16489495489491357,000982
2001-08-15496496488495354,000990
2001-08-14489496489496509,000992
2001-08-13486497481488453,000976
2001-08-10485495485488702,000976
2001-08-09492495485485456,000970
2001-08-08494495490494397,000988
2001-08-07485497485495530,000990
2001-08-06484493482493437,000986
2001-08-03487487479482542,000964
2001-08-02477488476486763,000972
2001-08-01477478474477234,000954
2001-07-31475477470477453,000954
2001-07-30477479469470424,000940
2001-07-27469473465470281,000940
2001-07-26461468460464232,000928
2001-07-25474474460462436,000924
2001-07-24463469460469465,000938
2001-07-23465465454458311,000916
2001-07-19461467461466353,000932
2001-07-18468470462463305,000926
2001-07-17465470465467237,000934
2001-07-16470473465467236,000934
2001-07-13471476466467895,000934
2001-07-12470477465476354,000952
2001-07-11468470462462330,000924
2001-07-10470473460472688,000944
2001-07-09468471463470256,000940
2001-07-06469474466468564,000936
2001-07-05468479468479484,000958
2001-07-04471473466473548,000946
2001-07-03470473466473348,000946
2001-07-02473473460464490,000928
2001-06-29472473467471460,000942
2001-06-28470473453463450,000926
2001-06-27468473467467380,000934
2001-06-26464473462473420,000946
2001-06-25469469456459547,000918
2001-06-22464465461464681,000928
2001-06-21450461448459641,000918
2001-06-20446453444453445,000906
2001-06-19449453445446529,000892
2001-06-18445450445449251,000898
2001-06-15446448442448508,000896
2001-06-14445451443448503,000896
2001-06-13443450441446536,000892
2001-06-12446448441443616,000886
2001-06-11450453445446314,000892
2001-06-084574574484492,913,000898
2001-06-07446452445452359,000904
2001-06-06451456446451314,000902
2001-06-05448456446456404,000912
2001-06-04449451443451245,000902
2001-06-01459459443445420,000890
2001-05-31448455443449441,000898
2001-05-30447453440443377,000886
2001-05-29442452442452346,000904
2001-05-28450451444447443,000894
2001-05-25453455444445741,000890
2001-05-24454459451455517,000910
2001-05-23460466453462965,000924
2001-05-22468472462462557,000924
2001-05-21467479467473337,000946
2001-05-18476477466467467,000934
2001-05-17467478464477764,000954
2001-05-16463469461462455,000924
2001-05-15460468458468409,000936
2001-05-14465469460465242,000930
2001-05-11474475465465794,000930
2001-05-10467473466470527,000940
2001-05-09469469457465404,000930
2001-05-08469470457467484,000934
2001-05-07470478466475446,000950
2001-05-02475475464467428,000934
2001-05-01469475466475891,000950
2001-04-27475476463464529,000928
2001-04-264634804634771,452,000954
2001-04-25459462455461498,000922
2001-04-24458460453460353,000920
2001-04-23459466455459432,000918
2001-04-20455460453457487,000914
2001-04-19446455442453815,000906
2001-04-18438448438447775,000894
2001-04-17440443436438431,000876
2001-04-16440446440440309,000880
2001-04-13443445439445758,000890
2001-04-12440448437443321,000886
2001-04-11435445433443523,000886
2001-04-10436439432432508,000864
2001-04-09445449431431541,000862
2001-04-06450454441444320,000888
2001-04-05452455447449394,000898
2001-04-04446457440451620,000902
2001-04-03440463437451495,000902
2001-04-02440440434435566,000870
2001-03-30455464444444512,000888
2001-03-29471471450450720,000900
2001-03-28475480473473466,000946
2001-03-27488489472480597,000960
2001-03-26474495474495951,000990
2001-03-23477480472474614,000948
2001-03-22483485465472885,000944
2001-03-214455004415001,227,0001,000
2001-03-19437449437447542,000894
2001-03-16440449434434765,000868
2001-03-15433439432435648,000870
2001-03-14433439432433502,000866
2001-03-13433438431432664,000864
2001-03-12440445433433569,000866
2001-03-094274454274452,359,000890
2001-03-08432437427427470,000854
2001-03-07426431425431544,000862
2001-03-06425430425430514,000860
2001-03-05427430425426381,000852
2001-03-02428428422422559,000844
2001-03-01428430422423563,000846
2001-02-28429435427429611,000858
2001-02-27422430422429611,000858
2001-02-26420421419419304,000838
2001-02-23419420418419608,000838
2001-02-22419420417420491,000840
2001-02-21420420417420270,000840
2001-02-20420421417420263,000840
2001-02-19420422415416373,000832
2001-02-16420422417417327,000834
2001-02-15419422417421417,000842
2001-02-14414423414422569,000844
2001-02-13412414409412307,000824
2001-02-09407415403415880,000830
2001-02-08406408403403343,000806
2001-02-07408409405407244,000814
2001-02-06409410404404444,000808
2001-02-05410410405405204,000810
2001-02-02407410407410318,000820
2001-02-01405409403409342,000818
2001-01-31407407403407245,000814
2001-01-30407407403407234,000814
2001-01-29406408406408199,000816
2001-01-26405407402407250,000814
2001-01-25406406402405278,000810
2001-01-24404406402403285,000806
2001-01-23405409404407199,000814
2001-01-22404408402405215,000810
2001-01-19403407399399376,000798
2001-01-18403408402406350,000812
2001-01-17405408402408195,000816
2001-01-16400406399401262,000802
2001-01-15407408398400330,000800
2001-01-12404409402407878,000814
2001-01-11404404398404392,000808
2001-01-10404404401404183,000808
2001-01-09401404400403354,000806
2001-01-05408410400400261,000800
2001-01-04411411395407502,000814

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