9007 小田急電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 506 | 515 | 506 | 508 | 209,000 | 1,016 |
| 2002-12-27 | 510 | 519 | 506 | 515 | 751,000 | 1,030 |
| 2002-12-26 | 497 | 510 | 496 | 510 | 615,000 | 1,020 |
| 2002-12-25 | 495 | 498 | 493 | 494 | 937,000 | 988 |
| 2002-12-24 | 494 | 496 | 493 | 496 | 1,296,000 | 992 |
| 2002-12-20 | 495 | 497 | 494 | 497 | 1,143,000 | 994 |
| 2002-12-19 | 495 | 496 | 492 | 494 | 1,117,000 | 988 |
| 2002-12-18 | 498 | 498 | 495 | 495 | 1,211,000 | 990 |
| 2002-12-17 | 498 | 500 | 496 | 497 | 709,000 | 994 |
| 2002-12-16 | 500 | 500 | 497 | 497 | 732,000 | 994 |
| 2002-12-13 | 500 | 500 | 498 | 500 | 2,470,000 | 1,000 |
| 2002-12-12 | 500 | 500 | 499 | 499 | 709,000 | 998 |
| 2002-12-11 | 500 | 501 | 499 | 499 | 617,000 | 998 |
| 2002-12-10 | 501 | 502 | 499 | 501 | 739,000 | 1,002 |
| 2002-12-09 | 502 | 502 | 499 | 500 | 733,000 | 1,000 |
| 2002-12-06 | 505 | 505 | 500 | 502 | 1,231,000 | 1,004 |
| 2002-12-05 | 507 | 508 | 505 | 505 | 606,000 | 1,010 |
| 2002-12-04 | 505 | 507 | 504 | 505 | 640,000 | 1,010 |
| 2002-12-03 | 508 | 508 | 502 | 505 | 697,000 | 1,010 |
| 2002-12-02 | 513 | 513 | 503 | 505 | 1,140,000 | 1,010 |
| 2002-11-29 | 505 | 515 | 505 | 513 | 1,221,000 | 1,026 |
| 2002-11-28 | 511 | 512 | 504 | 508 | 1,081,000 | 1,016 |
| 2002-11-27 | 506 | 512 | 506 | 511 | 543,000 | 1,022 |
| 2002-11-26 | 514 | 514 | 502 | 507 | 805,000 | 1,014 |
| 2002-11-25 | 508 | 514 | 506 | 514 | 976,000 | 1,028 |
| 2002-11-22 | 506 | 508 | 503 | 506 | 579,000 | 1,012 |
| 2002-11-21 | 502 | 505 | 501 | 505 | 671,000 | 1,010 |
| 2002-11-20 | 499 | 505 | 498 | 505 | 590,000 | 1,010 |
| 2002-11-19 | 500 | 504 | 498 | 500 | 959,000 | 1,000 |
| 2002-11-18 | 505 | 505 | 498 | 500 | 650,000 | 1,000 |
| 2002-11-15 | 506 | 508 | 502 | 504 | 660,000 | 1,008 |
| 2002-11-14 | 508 | 510 | 505 | 505 | 546,000 | 1,010 |
| 2002-11-13 | 510 | 511 | 506 | 506 | 502,000 | 1,012 |
| 2002-11-12 | 507 | 514 | 507 | 513 | 525,000 | 1,026 |
| 2002-11-11 | 511 | 512 | 505 | 508 | 706,000 | 1,016 |
| 2002-11-08 | 516 | 517 | 512 | 513 | 708,000 | 1,026 |
| 2002-11-07 | 512 | 516 | 511 | 516 | 510,000 | 1,032 |
| 2002-11-06 | 517 | 519 | 512 | 515 | 623,000 | 1,030 |
| 2002-11-05 | 517 | 517 | 510 | 513 | 616,000 | 1,026 |
| 2002-11-01 | 512 | 516 | 511 | 516 | 307,000 | 1,032 |
| 2002-10-31 | 517 | 518 | 509 | 511 | 735,000 | 1,022 |
| 2002-10-30 | 512 | 522 | 512 | 519 | 575,000 | 1,038 |
| 2002-10-29 | 513 | 516 | 511 | 512 | 324,000 | 1,024 |
| 2002-10-28 | 514 | 517 | 510 | 517 | 428,000 | 1,034 |
| 2002-10-25 | 514 | 517 | 514 | 517 | 534,000 | 1,034 |
| 2002-10-24 | 515 | 516 | 511 | 514 | 417,000 | 1,028 |
| 2002-10-23 | 516 | 521 | 513 | 513 | 925,000 | 1,026 |
| 2002-10-22 | 523 | 523 | 516 | 516 | 564,000 | 1,032 |
| 2002-10-21 | 523 | 528 | 522 | 525 | 402,000 | 1,050 |
| 2002-10-18 | 527 | 530 | 526 | 526 | 779,000 | 1,052 |
| 2002-10-17 | 524 | 527 | 523 | 527 | 532,000 | 1,054 |
| 2002-10-16 | 519 | 523 | 517 | 523 | 431,000 | 1,046 |
| 2002-10-15 | 519 | 522 | 517 | 521 | 425,000 | 1,042 |
| 2002-10-11 | 523 | 524 | 516 | 516 | 1,106,000 | 1,032 |
| 2002-10-10 | 521 | 524 | 516 | 520 | 805,000 | 1,040 |
| 2002-10-09 | 525 | 526 | 517 | 521 | 486,000 | 1,042 |
| 2002-10-08 | 529 | 529 | 524 | 527 | 1,195,000 | 1,054 |
| 2002-10-07 | 524 | 529 | 524 | 529 | 1,110,000 | 1,058 |
| 2002-10-04 | 521 | 533 | 519 | 533 | 1,693,000 | 1,066 |
| 2002-10-03 | 519 | 524 | 516 | 521 | 709,000 | 1,042 |
| 2002-10-02 | 517 | 521 | 515 | 515 | 391,000 | 1,030 |
| 2002-10-01 | 517 | 519 | 515 | 519 | 837,000 | 1,038 |
| 2002-09-30 | 520 | 529 | 520 | 528 | 422,000 | 1,056 |
| 2002-09-27 | 525 | 530 | 525 | 530 | 771,000 | 1,060 |
| 2002-09-26 | 518 | 526 | 518 | 526 | 796,000 | 1,052 |
| 2002-09-25 | 509 | 523 | 505 | 520 | 800,000 | 1,040 |
| 2002-09-24 | 525 | 530 | 522 | 530 | 1,440,000 | 1,060 |
| 2002-09-20 | 520 | 530 | 519 | 527 | 904,000 | 1,054 |
| 2002-09-19 | 519 | 523 | 518 | 520 | 1,492,000 | 1,040 |
| 2002-09-18 | 518 | 519 | 509 | 519 | 775,000 | 1,038 |
| 2002-09-17 | 515 | 522 | 511 | 517 | 561,000 | 1,034 |
| 2002-09-13 | 503 | 511 | 503 | 510 | 3,558,000 | 1,020 |
| 2002-09-12 | 511 | 513 | 507 | 511 | 547,000 | 1,022 |
| 2002-09-11 | 513 | 513 | 505 | 506 | 587,000 | 1,012 |
| 2002-09-10 | 507 | 514 | 506 | 506 | 621,000 | 1,012 |
| 2002-09-09 | 506 | 509 | 504 | 505 | 970,000 | 1,010 |
| 2002-09-06 | 504 | 511 | 502 | 511 | 1,109,000 | 1,022 |
| 2002-09-05 | 501 | 507 | 500 | 501 | 974,000 | 1,002 |
| 2002-09-04 | 489 | 500 | 488 | 496 | 1,494,000 | 992 |
| 2002-09-03 | 503 | 503 | 487 | 487 | 3,235,000 | 974 |
| 2002-09-02 | 508 | 508 | 500 | 500 | 1,553,000 | 1,000 |
| 2002-08-30 | 510 | 513 | 505 | 508 | 1,142,000 | 1,016 |
| 2002-08-29 | 511 | 512 | 505 | 508 | 1,173,000 | 1,016 |
| 2002-08-28 | 515 | 516 | 511 | 511 | 532,000 | 1,022 |
| 2002-08-27 | 518 | 520 | 511 | 512 | 669,000 | 1,024 |
| 2002-08-26 | 512 | 523 | 512 | 518 | 858,000 | 1,036 |
| 2002-08-23 | 520 | 522 | 511 | 511 | 848,000 | 1,022 |
| 2002-08-22 | 516 | 522 | 514 | 517 | 691,000 | 1,034 |
| 2002-08-21 | 516 | 522 | 515 | 516 | 676,000 | 1,032 |
| 2002-08-20 | 523 | 523 | 519 | 520 | 491,000 | 1,040 |
| 2002-08-19 | 522 | 522 | 516 | 517 | 739,000 | 1,034 |
| 2002-08-16 | 526 | 526 | 522 | 522 | 447,000 | 1,044 |
| 2002-08-15 | 525 | 528 | 523 | 526 | 490,000 | 1,052 |
| 2002-08-14 | 525 | 526 | 521 | 522 | 447,000 | 1,044 |
| 2002-08-13 | 523 | 530 | 523 | 530 | 525,000 | 1,060 |
| 2002-08-12 | 525 | 530 | 522 | 522 | 376,000 | 1,044 |
| 2002-08-09 | 531 | 535 | 528 | 534 | 895,000 | 1,068 |
| 2002-08-08 | 532 | 534 | 527 | 531 | 419,000 | 1,062 |
| 2002-08-07 | 525 | 533 | 523 | 530 | 598,000 | 1,060 |
| 2002-08-06 | 525 | 529 | 520 | 525 | 567,000 | 1,050 |
| 2002-08-05 | 519 | 528 | 519 | 525 | 374,000 | 1,050 |
| 2002-08-02 | 518 | 523 | 516 | 520 | 564,000 | 1,040 |
| 2002-08-01 | 518 | 523 | 515 | 518 | 468,000 | 1,036 |
| 2002-07-31 | 524 | 524 | 516 | 516 | 437,000 | 1,032 |
| 2002-07-30 | 527 | 529 | 516 | 521 | 729,000 | 1,042 |
| 2002-07-29 | 522 | 529 | 517 | 522 | 837,000 | 1,044 |
| 2002-07-26 | 516 | 523 | 512 | 512 | 678,000 | 1,024 |
| 2002-07-25 | 521 | 525 | 518 | 518 | 554,000 | 1,036 |
| 2002-07-24 | 520 | 520 | 511 | 511 | 586,000 | 1,022 |
| 2002-07-23 | 517 | 523 | 515 | 520 | 503,000 | 1,040 |
| 2002-07-22 | 516 | 530 | 516 | 521 | 658,000 | 1,042 |
| 2002-07-19 | 520 | 520 | 514 | 514 | 453,000 | 1,028 |
| 2002-07-18 | 527 | 527 | 520 | 520 | 460,000 | 1,040 |
| 2002-07-17 | 516 | 530 | 515 | 526 | 450,000 | 1,052 |
| 2002-07-16 | 521 | 527 | 516 | 518 | 579,000 | 1,036 |
| 2002-07-15 | 533 | 533 | 520 | 520 | 379,000 | 1,040 |
| 2002-07-12 | 532 | 534 | 528 | 529 | 903,000 | 1,058 |
| 2002-07-11 | 533 | 533 | 522 | 522 | 564,000 | 1,044 |
| 2002-07-10 | 539 | 545 | 527 | 530 | 1,046,000 | 1,060 |
| 2002-07-09 | 529 | 537 | 524 | 537 | 1,024,000 | 1,074 |
| 2002-07-08 | 522 | 529 | 513 | 516 | 643,000 | 1,032 |
| 2002-07-05 | 528 | 533 | 525 | 527 | 428,000 | 1,054 |
| 2002-07-04 | 527 | 532 | 521 | 524 | 413,000 | 1,048 |
| 2002-07-03 | 513 | 537 | 513 | 537 | 749,000 | 1,074 |
| 2002-07-02 | 510 | 521 | 508 | 521 | 505,000 | 1,042 |
| 2002-07-01 | 525 | 526 | 513 | 515 | 394,000 | 1,030 |
| 2002-06-28 | 507 | 515 | 504 | 510 | 517,000 | 1,020 |
| 2002-06-27 | 505 | 506 | 502 | 503 | 437,000 | 1,006 |
| 2002-06-26 | 505 | 508 | 503 | 504 | 858,000 | 1,008 |
| 2002-06-25 | 510 | 512 | 505 | 509 | 647,000 | 1,018 |
| 2002-06-24 | 504 | 511 | 504 | 511 | 385,000 | 1,022 |
| 2002-06-21 | 509 | 515 | 504 | 505 | 777,000 | 1,010 |
| 2002-06-20 | 508 | 512 | 502 | 509 | 852,000 | 1,018 |
| 2002-06-19 | 509 | 509 | 501 | 501 | 803,000 | 1,002 |
| 2002-06-18 | 505 | 509 | 503 | 506 | 626,000 | 1,012 |
| 2002-06-17 | 507 | 510 | 502 | 503 | 689,000 | 1,006 |
| 2002-06-14 | 513 | 516 | 505 | 505 | 2,960,000 | 1,010 |
| 2002-06-13 | 520 | 522 | 510 | 510 | 588,000 | 1,020 |
| 2002-06-12 | 519 | 520 | 515 | 518 | 295,000 | 1,036 |
| 2002-06-11 | 520 | 533 | 520 | 525 | 466,000 | 1,050 |
| 2002-06-10 | 524 | 529 | 520 | 520 | 451,000 | 1,040 |
| 2002-06-07 | 512 | 524 | 512 | 517 | 441,000 | 1,034 |
| 2002-06-06 | 532 | 534 | 513 | 516 | 675,000 | 1,032 |
| 2002-06-05 | 529 | 534 | 528 | 530 | 332,000 | 1,060 |
| 2002-06-04 | 539 | 539 | 528 | 529 | 441,000 | 1,058 |
| 2002-06-03 | 548 | 548 | 539 | 542 | 407,000 | 1,084 |
| 2002-05-31 | 536 | 548 | 536 | 541 | 776,000 | 1,082 |
| 2002-05-30 | 532 | 540 | 525 | 537 | 537,000 | 1,074 |
| 2002-05-29 | 529 | 539 | 529 | 532 | 340,000 | 1,064 |
| 2002-05-28 | 538 | 539 | 530 | 537 | 219,000 | 1,074 |
| 2002-05-27 | 535 | 542 | 532 | 535 | 351,000 | 1,070 |
| 2002-05-24 | 544 | 546 | 523 | 534 | 545,000 | 1,068 |
| 2002-05-23 | 541 | 544 | 534 | 541 | 824,000 | 1,082 |
| 2002-05-22 | 517 | 550 | 517 | 540 | 956,000 | 1,080 |
| 2002-05-21 | 511 | 518 | 510 | 513 | 264,000 | 1,026 |
| 2002-05-20 | 518 | 520 | 510 | 514 | 351,000 | 1,028 |
| 2002-05-17 | 519 | 523 | 514 | 514 | 478,000 | 1,028 |
| 2002-05-16 | 514 | 518 | 512 | 517 | 327,000 | 1,034 |
| 2002-05-15 | 517 | 519 | 507 | 512 | 494,000 | 1,024 |
| 2002-05-14 | 504 | 507 | 502 | 507 | 419,000 | 1,014 |
| 2002-05-13 | 505 | 505 | 500 | 502 | 474,000 | 1,004 |
| 2002-05-10 | 502 | 506 | 501 | 502 | 1,057,000 | 1,004 |
| 2002-05-09 | 515 | 515 | 507 | 507 | 452,000 | 1,014 |
| 2002-05-08 | 505 | 519 | 505 | 510 | 665,000 | 1,020 |
| 2002-05-07 | 505 | 505 | 502 | 505 | 501,000 | 1,010 |
| 2002-05-02 | 505 | 506 | 503 | 504 | 640,000 | 1,008 |
| 2002-05-01 | 503 | 508 | 501 | 502 | 444,000 | 1,004 |
| 2002-04-30 | 502 | 505 | 502 | 502 | 316,000 | 1,004 |
| 2002-04-26 | 512 | 513 | 501 | 503 | 842,000 | 1,006 |
| 2002-04-25 | 521 | 522 | 505 | 511 | 1,137,000 | 1,022 |
| 2002-04-24 | 512 | 517 | 508 | 513 | 502,000 | 1,026 |
| 2002-04-23 | 516 | 518 | 506 | 511 | 741,000 | 1,022 |
| 2002-04-22 | 512 | 524 | 510 | 522 | 421,000 | 1,044 |
| 2002-04-19 | 515 | 515 | 505 | 512 | 890,000 | 1,024 |
| 2002-04-18 | 513 | 519 | 506 | 513 | 751,000 | 1,026 |
| 2002-04-17 | 524 | 524 | 505 | 514 | 1,063,000 | 1,028 |
| 2002-04-16 | 513 | 521 | 505 | 520 | 751,000 | 1,040 |
| 2002-04-15 | 511 | 519 | 510 | 515 | 335,000 | 1,030 |
| 2002-04-12 | 519 | 523 | 510 | 513 | 992,000 | 1,026 |
| 2002-04-11 | 523 | 530 | 516 | 519 | 488,000 | 1,038 |
| 2002-04-10 | 517 | 530 | 517 | 527 | 531,000 | 1,054 |
| 2002-04-09 | 523 | 525 | 515 | 517 | 480,000 | 1,034 |
| 2002-04-08 | 529 | 533 | 523 | 525 | 702,000 | 1,050 |
| 2002-04-05 | 532 | 535 | 526 | 531 | 361,000 | 1,062 |
| 2002-04-04 | 529 | 543 | 521 | 527 | 699,000 | 1,054 |
| 2002-04-03 | 511 | 530 | 511 | 528 | 695,000 | 1,056 |
| 2002-04-02 | 521 | 521 | 515 | 516 | 484,000 | 1,032 |
| 2002-04-01 | 525 | 527 | 516 | 520 | 549,000 | 1,040 |
| 2002-03-29 | 533 | 534 | 519 | 520 | 593,000 | 1,040 |
| 2002-03-28 | 539 | 539 | 530 | 532 | 568,000 | 1,064 |
| 2002-03-27 | 547 | 547 | 537 | 538 | 643,000 | 1,076 |
| 2002-03-26 | 558 | 558 | 537 | 541 | 663,000 | 1,082 |
| 2002-03-25 | 564 | 573 | 563 | 570 | 1,098,000 | 1,140 |
| 2002-03-22 | 560 | 565 | 557 | 562 | 921,000 | 1,124 |
| 2002-03-20 | 569 | 569 | 556 | 560 | 977,000 | 1,120 |
| 2002-03-19 | 562 | 570 | 560 | 570 | 1,011,000 | 1,140 |
| 2002-03-18 | 562 | 563 | 558 | 560 | 637,000 | 1,120 |
| 2002-03-15 | 560 | 563 | 555 | 560 | 993,000 | 1,120 |
| 2002-03-14 | 563 | 567 | 558 | 565 | 865,000 | 1,130 |
| 2002-03-13 | 562 | 567 | 560 | 560 | 879,000 | 1,120 |
| 2002-03-12 | 553 | 566 | 553 | 562 | 899,000 | 1,124 |
| 2002-03-11 | 558 | 563 | 547 | 558 | 733,000 | 1,116 |
| 2002-03-08 | 560 | 562 | 540 | 562 | 3,319,000 | 1,124 |
| 2002-03-07 | 549 | 555 | 543 | 554 | 1,282,000 | 1,108 |
| 2002-03-06 | 529 | 548 | 525 | 539 | 1,099,000 | 1,078 |
| 2002-03-05 | 531 | 537 | 524 | 531 | 1,108,000 | 1,062 |
| 2002-03-04 | 515 | 532 | 515 | 531 | 1,595,000 | 1,062 |
| 2002-03-01 | 520 | 521 | 508 | 512 | 910,000 | 1,024 |
| 2002-02-28 | 519 | 528 | 510 | 521 | 698,000 | 1,042 |
| 2002-02-27 | 504 | 530 | 503 | 529 | 1,017,000 | 1,058 |
| 2002-02-26 | 500 | 502 | 497 | 499 | 514,000 | 998 |
| 2002-02-25 | 502 | 503 | 494 | 495 | 678,000 | 990 |
| 2002-02-22 | 499 | 504 | 496 | 503 | 589,000 | 1,006 |
| 2002-02-21 | 490 | 502 | 487 | 501 | 693,000 | 1,002 |
| 2002-02-20 | 490 | 495 | 489 | 489 | 543,000 | 978 |
| 2002-02-19 | 495 | 496 | 487 | 488 | 539,000 | 976 |
| 2002-02-18 | 495 | 500 | 494 | 497 | 374,000 | 994 |
| 2002-02-15 | 499 | 502 | 491 | 497 | 629,000 | 994 |
| 2002-02-14 | 500 | 504 | 492 | 496 | 869,000 | 992 |
| 2002-02-13 | 499 | 505 | 488 | 489 | 1,317,000 | 978 |
| 2002-02-12 | 511 | 511 | 500 | 504 | 1,514,000 | 1,008 |
| 2002-02-08 | 467 | 495 | 467 | 486 | 2,166,000 | 972 |
| 2002-02-07 | 474 | 478 | 470 | 471 | 1,401,000 | 942 |
| 2002-02-06 | 475 | 479 | 472 | 474 | 911,000 | 948 |
| 2002-02-05 | 476 | 480 | 473 | 473 | 798,000 | 946 |
| 2002-02-04 | 484 | 487 | 475 | 475 | 741,000 | 950 |
| 2002-02-01 | 485 | 488 | 476 | 483 | 864,000 | 966 |
| 2002-01-31 | 493 | 493 | 485 | 485 | 753,000 | 970 |
| 2002-01-30 | 495 | 496 | 487 | 493 | 713,000 | 986 |
| 2002-01-29 | 495 | 495 | 491 | 491 | 580,000 | 982 |
| 2002-01-28 | 489 | 497 | 486 | 495 | 773,000 | 990 |
| 2002-01-25 | 491 | 491 | 485 | 485 | 576,000 | 970 |
| 2002-01-24 | 488 | 494 | 481 | 485 | 415,000 | 970 |
| 2002-01-23 | 489 | 494 | 481 | 481 | 724,000 | 962 |
| 2002-01-22 | 499 | 499 | 488 | 488 | 514,000 | 976 |
| 2002-01-21 | 494 | 507 | 489 | 501 | 644,000 | 1,002 |
| 2002-01-18 | 485 | 499 | 485 | 499 | 549,000 | 998 |
| 2002-01-17 | 481 | 490 | 481 | 486 | 502,000 | 972 |
| 2002-01-16 | 481 | 490 | 479 | 481 | 529,000 | 962 |
| 2002-01-15 | 477 | 489 | 476 | 477 | 542,000 | 954 |
| 2002-01-11 | 478 | 486 | 472 | 477 | 1,124,000 | 954 |
| 2002-01-10 | 484 | 487 | 470 | 470 | 934,000 | 940 |
| 2002-01-09 | 484 | 489 | 482 | 482 | 568,000 | 964 |
| 2002-01-08 | 490 | 494 | 485 | 485 | 691,000 | 970 |
| 2002-01-07 | 498 | 498 | 486 | 488 | 540,000 | 976 |
| 2002-01-04 | 494 | 496 | 483 | 488 | 338,000 | 976 |
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
