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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 494 | 495 | 485 | 486 | 259,000 | 972 |
| 2001-12-27 | 481 | 493 | 481 | 491 | 627,000 | 982 |
| 2001-12-26 | 488 | 491 | 482 | 484 | 256,000 | 968 |
| 2001-12-25 | 494 | 494 | 482 | 491 | 405,000 | 982 |
| 2001-12-21 | 500 | 501 | 490 | 498 | 859,000 | 996 |
| 2001-12-20 | 482 | 501 | 481 | 498 | 1,079,000 | 996 |
| 2001-12-19 | 477 | 484 | 474 | 483 | 705,000 | 966 |
| 2001-12-18 | 476 | 483 | 470 | 477 | 759,000 | 954 |
| 2001-12-17 | 461 | 473 | 461 | 466 | 425,000 | 932 |
| 2001-12-14 | 455 | 470 | 451 | 462 | 4,496,000 | 924 |
| 2001-12-13 | 476 | 477 | 455 | 455 | 807,000 | 910 |
| 2001-12-12 | 457 | 480 | 454 | 469 | 1,053,000 | 938 |
| 2001-12-11 | 470 | 473 | 449 | 457 | 1,444,000 | 914 |
| 2001-12-10 | 480 | 481 | 470 | 471 | 1,055,000 | 942 |
| 2001-12-07 | 476 | 487 | 476 | 480 | 1,000,000 | 960 |
| 2001-12-06 | 478 | 480 | 475 | 476 | 774,000 | 952 |
| 2001-12-05 | 485 | 488 | 480 | 483 | 1,101,000 | 966 |
| 2001-12-04 | 485 | 492 | 479 | 484 | 556,000 | 968 |
| 2001-12-03 | 487 | 488 | 475 | 480 | 902,000 | 960 |
| 2001-11-30 | 490 | 490 | 474 | 478 | 970,000 | 956 |
| 2001-11-29 | 485 | 495 | 481 | 494 | 960,000 | 988 |
| 2001-11-28 | 490 | 494 | 480 | 480 | 512,000 | 960 |
| 2001-11-27 | 497 | 499 | 484 | 484 | 811,000 | 968 |
| 2001-11-26 | 482 | 499 | 482 | 497 | 911,000 | 994 |
| 2001-11-22 | 492 | 493 | 471 | 481 | 894,000 | 962 |
| 2001-11-21 | 467 | 485 | 467 | 482 | 1,137,000 | 964 |
| 2001-11-20 | 479 | 485 | 466 | 467 | 1,384,000 | 934 |
| 2001-11-19 | 478 | 493 | 476 | 476 | 975,000 | 952 |
| 2001-11-16 | 486 | 503 | 479 | 483 | 951,000 | 966 |
| 2001-11-15 | 492 | 493 | 476 | 488 | 857,000 | 976 |
| 2001-11-14 | 498 | 502 | 491 | 492 | 490,000 | 984 |
| 2001-11-13 | 496 | 499 | 492 | 499 | 642,000 | 998 |
| 2001-11-12 | 504 | 511 | 500 | 500 | 327,000 | 1,000 |
| 2001-11-09 | 513 | 515 | 496 | 499 | 977,000 | 998 |
| 2001-11-08 | 502 | 518 | 500 | 513 | 543,000 | 1,026 |
| 2001-11-07 | 501 | 505 | 496 | 497 | 438,000 | 994 |
| 2001-11-06 | 501 | 502 | 496 | 500 | 435,000 | 1,000 |
| 2001-11-05 | 502 | 506 | 498 | 502 | 709,000 | 1,004 |
| 2001-11-02 | 512 | 515 | 495 | 496 | 736,000 | 992 |
| 2001-11-01 | 515 | 519 | 510 | 510 | 490,000 | 1,020 |
| 2001-10-31 | 513 | 529 | 513 | 519 | 517,000 | 1,038 |
| 2001-10-30 | 532 | 539 | 515 | 523 | 569,000 | 1,046 |
| 2001-10-29 | 541 | 541 | 530 | 532 | 260,000 | 1,064 |
| 2001-10-26 | 547 | 548 | 532 | 545 | 944,000 | 1,090 |
| 2001-10-25 | 538 | 548 | 533 | 541 | 742,000 | 1,082 |
| 2001-10-24 | 526 | 542 | 525 | 537 | 702,000 | 1,074 |
| 2001-10-23 | 525 | 534 | 515 | 530 | 980,000 | 1,060 |
| 2001-10-22 | 501 | 516 | 497 | 512 | 986,000 | 1,024 |
| 2001-10-19 | 513 | 513 | 500 | 502 | 1,778,000 | 1,004 |
| 2001-10-18 | 535 | 535 | 508 | 513 | 1,149,000 | 1,026 |
| 2001-10-17 | 542 | 542 | 531 | 537 | 535,000 | 1,074 |
| 2001-10-16 | 535 | 549 | 534 | 546 | 351,000 | 1,092 |
| 2001-10-15 | 546 | 546 | 534 | 538 | 972,000 | 1,076 |
| 2001-10-12 | 559 | 560 | 536 | 549 | 1,567,000 | 1,098 |
| 2001-10-11 | 542 | 550 | 535 | 550 | 813,000 | 1,100 |
| 2001-10-10 | 541 | 544 | 537 | 542 | 877,000 | 1,084 |
| 2001-10-09 | 545 | 555 | 541 | 546 | 475,000 | 1,092 |
| 2001-10-05 | 550 | 555 | 544 | 554 | 804,000 | 1,108 |
| 2001-10-04 | 535 | 560 | 525 | 555 | 2,963,000 | 1,110 |
| 2001-10-03 | 558 | 568 | 542 | 543 | 1,725,000 | 1,086 |
| 2001-10-02 | 550 | 560 | 546 | 560 | 1,477,000 | 1,120 |
| 2001-10-01 | 532 | 553 | 520 | 552 | 2,182,000 | 1,104 |
| 2001-09-28 | 548 | 548 | 533 | 533 | 1,653,000 | 1,066 |
| 2001-09-27 | 545 | 550 | 536 | 549 | 937,000 | 1,098 |
| 2001-09-26 | 539 | 549 | 537 | 549 | 1,202,000 | 1,098 |
| 2001-09-25 | 524 | 538 | 520 | 538 | 1,027,000 | 1,076 |
| 2001-09-21 | 535 | 540 | 524 | 535 | 1,189,000 | 1,070 |
| 2001-09-20 | 535 | 543 | 527 | 536 | 1,805,000 | 1,072 |
| 2001-09-19 | 535 | 549 | 528 | 545 | 1,644,000 | 1,090 |
| 2001-09-18 | 513 | 539 | 513 | 535 | 1,477,000 | 1,070 |
| 2001-09-17 | 499 | 508 | 492 | 503 | 1,318,000 | 1,006 |
| 2001-09-14 | 494 | 500 | 494 | 499 | 2,032,000 | 998 |
| 2001-09-13 | 496 | 506 | 495 | 500 | 1,045,000 | 1,000 |
| 2001-09-12 | 492 | 506 | 478 | 491 | 1,556,000 | 982 |
| 2001-09-11 | 500 | 502 | 499 | 500 | 470,000 | 1,000 |
| 2001-09-10 | 500 | 504 | 493 | 499 | 1,026,000 | 998 |
| 2001-09-07 | 499 | 507 | 499 | 501 | 1,176,000 | 1,002 |
| 2001-09-06 | 505 | 509 | 500 | 505 | 844,000 | 1,010 |
| 2001-09-05 | 505 | 508 | 500 | 508 | 865,000 | 1,016 |
| 2001-09-04 | 499 | 505 | 497 | 505 | 977,000 | 1,010 |
| 2001-09-03 | 500 | 507 | 498 | 499 | 1,086,000 | 998 |
| 2001-08-31 | 483 | 502 | 474 | 496 | 1,077,000 | 992 |
| 2001-08-30 | 481 | 484 | 456 | 482 | 1,051,000 | 964 |
| 2001-08-29 | 499 | 500 | 482 | 484 | 584,000 | 968 |
| 2001-08-28 | 502 | 502 | 496 | 501 | 731,000 | 1,002 |
| 2001-08-27 | 505 | 506 | 498 | 499 | 641,000 | 998 |
| 2001-08-24 | 506 | 507 | 499 | 501 | 764,000 | 1,002 |
| 2001-08-23 | 504 | 508 | 498 | 506 | 1,413,000 | 1,012 |
| 2001-08-22 | 491 | 505 | 491 | 505 | 1,379,000 | 1,010 |
| 2001-08-21 | 493 | 497 | 490 | 491 | 371,000 | 982 |
| 2001-08-20 | 490 | 492 | 486 | 488 | 709,000 | 976 |
| 2001-08-17 | 491 | 498 | 490 | 493 | 456,000 | 986 |
| 2001-08-16 | 489 | 495 | 489 | 491 | 357,000 | 982 |
| 2001-08-15 | 496 | 496 | 488 | 495 | 354,000 | 990 |
| 2001-08-14 | 489 | 496 | 489 | 496 | 509,000 | 992 |
| 2001-08-13 | 486 | 497 | 481 | 488 | 453,000 | 976 |
| 2001-08-10 | 485 | 495 | 485 | 488 | 702,000 | 976 |
| 2001-08-09 | 492 | 495 | 485 | 485 | 456,000 | 970 |
| 2001-08-08 | 494 | 495 | 490 | 494 | 397,000 | 988 |
| 2001-08-07 | 485 | 497 | 485 | 495 | 530,000 | 990 |
| 2001-08-06 | 484 | 493 | 482 | 493 | 437,000 | 986 |
| 2001-08-03 | 487 | 487 | 479 | 482 | 542,000 | 964 |
| 2001-08-02 | 477 | 488 | 476 | 486 | 763,000 | 972 |
| 2001-08-01 | 477 | 478 | 474 | 477 | 234,000 | 954 |
| 2001-07-31 | 475 | 477 | 470 | 477 | 453,000 | 954 |
| 2001-07-30 | 477 | 479 | 469 | 470 | 424,000 | 940 |
| 2001-07-27 | 469 | 473 | 465 | 470 | 281,000 | 940 |
| 2001-07-26 | 461 | 468 | 460 | 464 | 232,000 | 928 |
| 2001-07-25 | 474 | 474 | 460 | 462 | 436,000 | 924 |
| 2001-07-24 | 463 | 469 | 460 | 469 | 465,000 | 938 |
| 2001-07-23 | 465 | 465 | 454 | 458 | 311,000 | 916 |
| 2001-07-19 | 461 | 467 | 461 | 466 | 353,000 | 932 |
| 2001-07-18 | 468 | 470 | 462 | 463 | 305,000 | 926 |
| 2001-07-17 | 465 | 470 | 465 | 467 | 237,000 | 934 |
| 2001-07-16 | 470 | 473 | 465 | 467 | 236,000 | 934 |
| 2001-07-13 | 471 | 476 | 466 | 467 | 895,000 | 934 |
| 2001-07-12 | 470 | 477 | 465 | 476 | 354,000 | 952 |
| 2001-07-11 | 468 | 470 | 462 | 462 | 330,000 | 924 |
| 2001-07-10 | 470 | 473 | 460 | 472 | 688,000 | 944 |
| 2001-07-09 | 468 | 471 | 463 | 470 | 256,000 | 940 |
| 2001-07-06 | 469 | 474 | 466 | 468 | 564,000 | 936 |
| 2001-07-05 | 468 | 479 | 468 | 479 | 484,000 | 958 |
| 2001-07-04 | 471 | 473 | 466 | 473 | 548,000 | 946 |
| 2001-07-03 | 470 | 473 | 466 | 473 | 348,000 | 946 |
| 2001-07-02 | 473 | 473 | 460 | 464 | 490,000 | 928 |
| 2001-06-29 | 472 | 473 | 467 | 471 | 460,000 | 942 |
| 2001-06-28 | 470 | 473 | 453 | 463 | 450,000 | 926 |
| 2001-06-27 | 468 | 473 | 467 | 467 | 380,000 | 934 |
| 2001-06-26 | 464 | 473 | 462 | 473 | 420,000 | 946 |
| 2001-06-25 | 469 | 469 | 456 | 459 | 547,000 | 918 |
| 2001-06-22 | 464 | 465 | 461 | 464 | 681,000 | 928 |
| 2001-06-21 | 450 | 461 | 448 | 459 | 641,000 | 918 |
| 2001-06-20 | 446 | 453 | 444 | 453 | 445,000 | 906 |
| 2001-06-19 | 449 | 453 | 445 | 446 | 529,000 | 892 |
| 2001-06-18 | 445 | 450 | 445 | 449 | 251,000 | 898 |
| 2001-06-15 | 446 | 448 | 442 | 448 | 508,000 | 896 |
| 2001-06-14 | 445 | 451 | 443 | 448 | 503,000 | 896 |
| 2001-06-13 | 443 | 450 | 441 | 446 | 536,000 | 892 |
| 2001-06-12 | 446 | 448 | 441 | 443 | 616,000 | 886 |
| 2001-06-11 | 450 | 453 | 445 | 446 | 314,000 | 892 |
| 2001-06-08 | 457 | 457 | 448 | 449 | 2,913,000 | 898 |
| 2001-06-07 | 446 | 452 | 445 | 452 | 359,000 | 904 |
| 2001-06-06 | 451 | 456 | 446 | 451 | 314,000 | 902 |
| 2001-06-05 | 448 | 456 | 446 | 456 | 404,000 | 912 |
| 2001-06-04 | 449 | 451 | 443 | 451 | 245,000 | 902 |
| 2001-06-01 | 459 | 459 | 443 | 445 | 420,000 | 890 |
| 2001-05-31 | 448 | 455 | 443 | 449 | 441,000 | 898 |
| 2001-05-30 | 447 | 453 | 440 | 443 | 377,000 | 886 |
| 2001-05-29 | 442 | 452 | 442 | 452 | 346,000 | 904 |
| 2001-05-28 | 450 | 451 | 444 | 447 | 443,000 | 894 |
| 2001-05-25 | 453 | 455 | 444 | 445 | 741,000 | 890 |
| 2001-05-24 | 454 | 459 | 451 | 455 | 517,000 | 910 |
| 2001-05-23 | 460 | 466 | 453 | 462 | 965,000 | 924 |
| 2001-05-22 | 468 | 472 | 462 | 462 | 557,000 | 924 |
| 2001-05-21 | 467 | 479 | 467 | 473 | 337,000 | 946 |
| 2001-05-18 | 476 | 477 | 466 | 467 | 467,000 | 934 |
| 2001-05-17 | 467 | 478 | 464 | 477 | 764,000 | 954 |
| 2001-05-16 | 463 | 469 | 461 | 462 | 455,000 | 924 |
| 2001-05-15 | 460 | 468 | 458 | 468 | 409,000 | 936 |
| 2001-05-14 | 465 | 469 | 460 | 465 | 242,000 | 930 |
| 2001-05-11 | 474 | 475 | 465 | 465 | 794,000 | 930 |
| 2001-05-10 | 467 | 473 | 466 | 470 | 527,000 | 940 |
| 2001-05-09 | 469 | 469 | 457 | 465 | 404,000 | 930 |
| 2001-05-08 | 469 | 470 | 457 | 467 | 484,000 | 934 |
| 2001-05-07 | 470 | 478 | 466 | 475 | 446,000 | 950 |
| 2001-05-02 | 475 | 475 | 464 | 467 | 428,000 | 934 |
| 2001-05-01 | 469 | 475 | 466 | 475 | 891,000 | 950 |
| 2001-04-27 | 475 | 476 | 463 | 464 | 529,000 | 928 |
| 2001-04-26 | 463 | 480 | 463 | 477 | 1,452,000 | 954 |
| 2001-04-25 | 459 | 462 | 455 | 461 | 498,000 | 922 |
| 2001-04-24 | 458 | 460 | 453 | 460 | 353,000 | 920 |
| 2001-04-23 | 459 | 466 | 455 | 459 | 432,000 | 918 |
| 2001-04-20 | 455 | 460 | 453 | 457 | 487,000 | 914 |
| 2001-04-19 | 446 | 455 | 442 | 453 | 815,000 | 906 |
| 2001-04-18 | 438 | 448 | 438 | 447 | 775,000 | 894 |
| 2001-04-17 | 440 | 443 | 436 | 438 | 431,000 | 876 |
| 2001-04-16 | 440 | 446 | 440 | 440 | 309,000 | 880 |
| 2001-04-13 | 443 | 445 | 439 | 445 | 758,000 | 890 |
| 2001-04-12 | 440 | 448 | 437 | 443 | 321,000 | 886 |
| 2001-04-11 | 435 | 445 | 433 | 443 | 523,000 | 886 |
| 2001-04-10 | 436 | 439 | 432 | 432 | 508,000 | 864 |
| 2001-04-09 | 445 | 449 | 431 | 431 | 541,000 | 862 |
| 2001-04-06 | 450 | 454 | 441 | 444 | 320,000 | 888 |
| 2001-04-05 | 452 | 455 | 447 | 449 | 394,000 | 898 |
| 2001-04-04 | 446 | 457 | 440 | 451 | 620,000 | 902 |
| 2001-04-03 | 440 | 463 | 437 | 451 | 495,000 | 902 |
| 2001-04-02 | 440 | 440 | 434 | 435 | 566,000 | 870 |
| 2001-03-30 | 455 | 464 | 444 | 444 | 512,000 | 888 |
| 2001-03-29 | 471 | 471 | 450 | 450 | 720,000 | 900 |
| 2001-03-28 | 475 | 480 | 473 | 473 | 466,000 | 946 |
| 2001-03-27 | 488 | 489 | 472 | 480 | 597,000 | 960 |
| 2001-03-26 | 474 | 495 | 474 | 495 | 951,000 | 990 |
| 2001-03-23 | 477 | 480 | 472 | 474 | 614,000 | 948 |
| 2001-03-22 | 483 | 485 | 465 | 472 | 885,000 | 944 |
| 2001-03-21 | 445 | 500 | 441 | 500 | 1,227,000 | 1,000 |
| 2001-03-19 | 437 | 449 | 437 | 447 | 542,000 | 894 |
| 2001-03-16 | 440 | 449 | 434 | 434 | 765,000 | 868 |
| 2001-03-15 | 433 | 439 | 432 | 435 | 648,000 | 870 |
| 2001-03-14 | 433 | 439 | 432 | 433 | 502,000 | 866 |
| 2001-03-13 | 433 | 438 | 431 | 432 | 664,000 | 864 |
| 2001-03-12 | 440 | 445 | 433 | 433 | 569,000 | 866 |
| 2001-03-09 | 427 | 445 | 427 | 445 | 2,359,000 | 890 |
| 2001-03-08 | 432 | 437 | 427 | 427 | 470,000 | 854 |
| 2001-03-07 | 426 | 431 | 425 | 431 | 544,000 | 862 |
| 2001-03-06 | 425 | 430 | 425 | 430 | 514,000 | 860 |
| 2001-03-05 | 427 | 430 | 425 | 426 | 381,000 | 852 |
| 2001-03-02 | 428 | 428 | 422 | 422 | 559,000 | 844 |
| 2001-03-01 | 428 | 430 | 422 | 423 | 563,000 | 846 |
| 2001-02-28 | 429 | 435 | 427 | 429 | 611,000 | 858 |
| 2001-02-27 | 422 | 430 | 422 | 429 | 611,000 | 858 |
| 2001-02-26 | 420 | 421 | 419 | 419 | 304,000 | 838 |
| 2001-02-23 | 419 | 420 | 418 | 419 | 608,000 | 838 |
| 2001-02-22 | 419 | 420 | 417 | 420 | 491,000 | 840 |
| 2001-02-21 | 420 | 420 | 417 | 420 | 270,000 | 840 |
| 2001-02-20 | 420 | 421 | 417 | 420 | 263,000 | 840 |
| 2001-02-19 | 420 | 422 | 415 | 416 | 373,000 | 832 |
| 2001-02-16 | 420 | 422 | 417 | 417 | 327,000 | 834 |
| 2001-02-15 | 419 | 422 | 417 | 421 | 417,000 | 842 |
| 2001-02-14 | 414 | 423 | 414 | 422 | 569,000 | 844 |
| 2001-02-13 | 412 | 414 | 409 | 412 | 307,000 | 824 |
| 2001-02-09 | 407 | 415 | 403 | 415 | 880,000 | 830 |
| 2001-02-08 | 406 | 408 | 403 | 403 | 343,000 | 806 |
| 2001-02-07 | 408 | 409 | 405 | 407 | 244,000 | 814 |
| 2001-02-06 | 409 | 410 | 404 | 404 | 444,000 | 808 |
| 2001-02-05 | 410 | 410 | 405 | 405 | 204,000 | 810 |
| 2001-02-02 | 407 | 410 | 407 | 410 | 318,000 | 820 |
| 2001-02-01 | 405 | 409 | 403 | 409 | 342,000 | 818 |
| 2001-01-31 | 407 | 407 | 403 | 407 | 245,000 | 814 |
| 2001-01-30 | 407 | 407 | 403 | 407 | 234,000 | 814 |
| 2001-01-29 | 406 | 408 | 406 | 408 | 199,000 | 816 |
| 2001-01-26 | 405 | 407 | 402 | 407 | 250,000 | 814 |
| 2001-01-25 | 406 | 406 | 402 | 405 | 278,000 | 810 |
| 2001-01-24 | 404 | 406 | 402 | 403 | 285,000 | 806 |
| 2001-01-23 | 405 | 409 | 404 | 407 | 199,000 | 814 |
| 2001-01-22 | 404 | 408 | 402 | 405 | 215,000 | 810 |
| 2001-01-19 | 403 | 407 | 399 | 399 | 376,000 | 798 |
| 2001-01-18 | 403 | 408 | 402 | 406 | 350,000 | 812 |
| 2001-01-17 | 405 | 408 | 402 | 408 | 195,000 | 816 |
| 2001-01-16 | 400 | 406 | 399 | 401 | 262,000 | 802 |
| 2001-01-15 | 407 | 408 | 398 | 400 | 330,000 | 800 |
| 2001-01-12 | 404 | 409 | 402 | 407 | 878,000 | 814 |
| 2001-01-11 | 404 | 404 | 398 | 404 | 392,000 | 808 |
| 2001-01-10 | 404 | 404 | 401 | 404 | 183,000 | 808 |
| 2001-01-09 | 401 | 404 | 400 | 403 | 354,000 | 806 |
| 2001-01-05 | 408 | 410 | 400 | 400 | 261,000 | 800 |
| 2001-01-04 | 411 | 411 | 395 | 407 | 502,000 | 814 |
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