9007 小田急電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 515 | 515 | 510 | 515 | 220,000 | 1,030 |
| 2003-12-29 | 509 | 512 | 508 | 509 | 258,000 | 1,018 |
| 2003-12-26 | 510 | 510 | 506 | 508 | 330,000 | 1,016 |
| 2003-12-25 | 511 | 511 | 508 | 509 | 341,000 | 1,018 |
| 2003-12-24 | 511 | 513 | 508 | 510 | 349,000 | 1,020 |
| 2003-12-22 | 508 | 512 | 508 | 509 | 413,000 | 1,018 |
| 2003-12-19 | 509 | 513 | 508 | 509 | 486,000 | 1,018 |
| 2003-12-18 | 505 | 509 | 505 | 507 | 466,000 | 1,014 |
| 2003-12-17 | 507 | 508 | 505 | 505 | 490,000 | 1,010 |
| 2003-12-16 | 510 | 512 | 507 | 507 | 415,000 | 1,014 |
| 2003-12-15 | 510 | 515 | 510 | 510 | 888,000 | 1,020 |
| 2003-12-12 | 508 | 510 | 503 | 506 | 3,079,000 | 1,012 |
| 2003-12-11 | 509 | 512 | 509 | 511 | 619,000 | 1,022 |
| 2003-12-10 | 507 | 512 | 506 | 506 | 552,000 | 1,012 |
| 2003-12-09 | 510 | 512 | 508 | 508 | 387,000 | 1,016 |
| 2003-12-08 | 515 | 517 | 508 | 509 | 360,000 | 1,018 |
| 2003-12-05 | 518 | 520 | 513 | 515 | 449,000 | 1,030 |
| 2003-12-04 | 515 | 519 | 514 | 517 | 386,000 | 1,034 |
| 2003-12-03 | 519 | 519 | 513 | 514 | 314,000 | 1,028 |
| 2003-12-02 | 521 | 523 | 514 | 518 | 726,000 | 1,036 |
| 2003-12-01 | 505 | 522 | 505 | 520 | 990,000 | 1,040 |
| 2003-11-28 | 509 | 512 | 507 | 510 | 639,000 | 1,020 |
| 2003-11-27 | 511 | 512 | 507 | 509 | 552,000 | 1,018 |
| 2003-11-26 | 508 | 514 | 507 | 512 | 560,000 | 1,024 |
| 2003-11-25 | 510 | 516 | 506 | 506 | 617,000 | 1,012 |
| 2003-11-21 | 503 | 507 | 502 | 504 | 686,000 | 1,008 |
| 2003-11-20 | 505 | 505 | 501 | 502 | 1,052,000 | 1,004 |
| 2003-11-19 | 502 | 506 | 501 | 505 | 811,000 | 1,010 |
| 2003-11-18 | 505 | 505 | 501 | 502 | 1,088,000 | 1,004 |
| 2003-11-17 | 508 | 513 | 502 | 503 | 680,000 | 1,006 |
| 2003-11-14 | 509 | 513 | 508 | 508 | 913,000 | 1,016 |
| 2003-11-13 | 515 | 515 | 508 | 510 | 418,000 | 1,020 |
| 2003-11-12 | 508 | 511 | 508 | 509 | 535,000 | 1,018 |
| 2003-11-11 | 505 | 510 | 503 | 507 | 760,000 | 1,014 |
| 2003-11-10 | 507 | 510 | 503 | 506 | 850,000 | 1,012 |
| 2003-11-07 | 509 | 511 | 504 | 506 | 952,000 | 1,012 |
| 2003-11-06 | 515 | 518 | 503 | 506 | 1,062,000 | 1,012 |
| 2003-11-05 | 520 | 522 | 512 | 515 | 638,000 | 1,030 |
| 2003-11-04 | 513 | 519 | 513 | 518 | 579,000 | 1,036 |
| 2003-10-31 | 516 | 516 | 511 | 511 | 972,000 | 1,022 |
| 2003-10-30 | 520 | 521 | 515 | 515 | 732,000 | 1,030 |
| 2003-10-29 | 522 | 527 | 520 | 520 | 610,000 | 1,040 |
| 2003-10-28 | 520 | 524 | 519 | 520 | 488,000 | 1,040 |
| 2003-10-27 | 517 | 520 | 516 | 517 | 709,000 | 1,034 |
| 2003-10-24 | 517 | 520 | 512 | 517 | 1,246,000 | 1,034 |
| 2003-10-23 | 527 | 528 | 511 | 512 | 1,526,000 | 1,024 |
| 2003-10-22 | 534 | 537 | 528 | 528 | 930,000 | 1,056 |
| 2003-10-21 | 544 | 550 | 535 | 535 | 635,000 | 1,070 |
| 2003-10-20 | 542 | 551 | 537 | 550 | 1,002,000 | 1,100 |
| 2003-10-17 | 533 | 547 | 531 | 541 | 959,000 | 1,082 |
| 2003-10-16 | 534 | 535 | 530 | 534 | 503,000 | 1,068 |
| 2003-10-15 | 539 | 539 | 532 | 532 | 589,000 | 1,064 |
| 2003-10-14 | 536 | 540 | 534 | 537 | 588,000 | 1,074 |
| 2003-10-10 | 528 | 541 | 527 | 538 | 1,402,000 | 1,076 |
| 2003-10-09 | 533 | 534 | 527 | 530 | 572,000 | 1,060 |
| 2003-10-08 | 535 | 540 | 531 | 533 | 670,000 | 1,066 |
| 2003-10-07 | 539 | 540 | 534 | 537 | 451,000 | 1,074 |
| 2003-10-06 | 544 | 544 | 537 | 537 | 658,000 | 1,074 |
| 2003-10-03 | 550 | 550 | 539 | 543 | 765,000 | 1,086 |
| 2003-10-02 | 527 | 555 | 527 | 550 | 1,352,000 | 1,100 |
| 2003-10-01 | 529 | 531 | 524 | 525 | 1,088,000 | 1,050 |
| 2003-09-30 | 532 | 537 | 527 | 527 | 489,000 | 1,054 |
| 2003-09-29 | 535 | 536 | 530 | 532 | 707,000 | 1,064 |
| 2003-09-26 | 536 | 539 | 534 | 534 | 437,000 | 1,068 |
| 2003-09-25 | 540 | 544 | 533 | 540 | 758,000 | 1,080 |
| 2003-09-24 | 560 | 562 | 555 | 555 | 1,289,000 | 1,110 |
| 2003-09-22 | 552 | 560 | 550 | 553 | 899,000 | 1,106 |
| 2003-09-19 | 555 | 560 | 550 | 559 | 1,063,000 | 1,118 |
| 2003-09-18 | 547 | 554 | 543 | 551 | 1,215,000 | 1,102 |
| 2003-09-17 | 545 | 550 | 544 | 546 | 995,000 | 1,092 |
| 2003-09-16 | 540 | 543 | 537 | 543 | 846,000 | 1,086 |
| 2003-09-12 | 533 | 536 | 531 | 535 | 3,343,000 | 1,070 |
| 2003-09-11 | 534 | 535 | 528 | 528 | 876,000 | 1,056 |
| 2003-09-10 | 534 | 538 | 533 | 534 | 1,331,000 | 1,068 |
| 2003-09-09 | 534 | 537 | 533 | 537 | 813,000 | 1,074 |
| 2003-09-08 | 531 | 533 | 530 | 533 | 551,000 | 1,066 |
| 2003-09-05 | 530 | 531 | 528 | 530 | 602,000 | 1,060 |
| 2003-09-04 | 528 | 533 | 528 | 529 | 545,000 | 1,058 |
| 2003-09-03 | 530 | 531 | 526 | 527 | 646,000 | 1,054 |
| 2003-09-02 | 534 | 534 | 528 | 530 | 588,000 | 1,060 |
| 2003-09-01 | 531 | 534 | 526 | 534 | 618,000 | 1,068 |
| 2003-08-29 | 527 | 527 | 525 | 525 | 549,000 | 1,050 |
| 2003-08-28 | 528 | 529 | 525 | 525 | 764,000 | 1,050 |
| 2003-08-27 | 534 | 535 | 526 | 527 | 704,000 | 1,054 |
| 2003-08-26 | 532 | 539 | 532 | 535 | 500,000 | 1,070 |
| 2003-08-25 | 535 | 538 | 532 | 533 | 480,000 | 1,066 |
| 2003-08-22 | 540 | 544 | 534 | 534 | 835,000 | 1,068 |
| 2003-08-21 | 540 | 545 | 538 | 543 | 687,000 | 1,086 |
| 2003-08-20 | 535 | 545 | 534 | 543 | 757,000 | 1,086 |
| 2003-08-19 | 531 | 535 | 528 | 533 | 659,000 | 1,066 |
| 2003-08-18 | 526 | 531 | 526 | 530 | 733,000 | 1,060 |
| 2003-08-15 | 531 | 535 | 524 | 524 | 829,000 | 1,048 |
| 2003-08-14 | 525 | 532 | 523 | 531 | 866,000 | 1,062 |
| 2003-08-13 | 524 | 529 | 523 | 525 | 560,000 | 1,050 |
| 2003-08-12 | 525 | 526 | 523 | 523 | 585,000 | 1,046 |
| 2003-08-11 | 524 | 530 | 523 | 523 | 656,000 | 1,046 |
| 2003-08-08 | 523 | 529 | 521 | 523 | 1,782,000 | 1,046 |
| 2003-08-07 | 526 | 532 | 523 | 530 | 749,000 | 1,060 |
| 2003-08-06 | 525 | 535 | 523 | 528 | 499,000 | 1,056 |
| 2003-08-05 | 527 | 527 | 521 | 524 | 555,000 | 1,048 |
| 2003-08-04 | 531 | 531 | 524 | 524 | 615,000 | 1,048 |
| 2003-08-01 | 532 | 534 | 529 | 532 | 774,000 | 1,064 |
| 2003-07-31 | 539 | 539 | 531 | 531 | 806,000 | 1,062 |
| 2003-07-30 | 541 | 545 | 540 | 540 | 437,000 | 1,080 |
| 2003-07-29 | 546 | 549 | 541 | 542 | 597,000 | 1,084 |
| 2003-07-28 | 538 | 550 | 537 | 548 | 497,000 | 1,096 |
| 2003-07-25 | 551 | 551 | 535 | 536 | 1,254,000 | 1,072 |
| 2003-07-24 | 551 | 555 | 550 | 551 | 524,000 | 1,102 |
| 2003-07-23 | 553 | 556 | 551 | 556 | 355,000 | 1,112 |
| 2003-07-22 | 548 | 555 | 547 | 551 | 465,000 | 1,102 |
| 2003-07-18 | 551 | 556 | 550 | 550 | 589,000 | 1,100 |
| 2003-07-17 | 548 | 551 | 547 | 550 | 632,000 | 1,100 |
| 2003-07-16 | 548 | 551 | 542 | 547 | 661,000 | 1,094 |
| 2003-07-15 | 545 | 545 | 538 | 538 | 607,000 | 1,076 |
| 2003-07-14 | 542 | 545 | 539 | 540 | 340,000 | 1,080 |
| 2003-07-11 | 539 | 544 | 537 | 540 | 1,234,000 | 1,080 |
| 2003-07-10 | 545 | 546 | 540 | 543 | 576,000 | 1,086 |
| 2003-07-09 | 536 | 547 | 536 | 545 | 625,000 | 1,090 |
| 2003-07-08 | 548 | 549 | 533 | 533 | 919,000 | 1,066 |
| 2003-07-07 | 547 | 553 | 546 | 549 | 526,000 | 1,098 |
| 2003-07-04 | 555 | 556 | 549 | 549 | 573,000 | 1,098 |
| 2003-07-03 | 557 | 558 | 547 | 554 | 707,000 | 1,108 |
| 2003-07-02 | 554 | 558 | 549 | 556 | 508,000 | 1,112 |
| 2003-07-01 | 543 | 553 | 542 | 551 | 432,000 | 1,102 |
| 2003-06-30 | 550 | 550 | 543 | 543 | 330,000 | 1,086 |
| 2003-06-27 | 552 | 555 | 546 | 549 | 516,000 | 1,098 |
| 2003-06-26 | 554 | 554 | 549 | 552 | 495,000 | 1,104 |
| 2003-06-25 | 552 | 554 | 548 | 548 | 353,000 | 1,096 |
| 2003-06-24 | 559 | 559 | 550 | 552 | 650,000 | 1,104 |
| 2003-06-23 | 553 | 560 | 550 | 559 | 521,000 | 1,118 |
| 2003-06-20 | 551 | 560 | 551 | 556 | 925,000 | 1,112 |
| 2003-06-19 | 546 | 552 | 543 | 550 | 879,000 | 1,100 |
| 2003-06-18 | 545 | 547 | 542 | 543 | 639,000 | 1,086 |
| 2003-06-17 | 542 | 545 | 541 | 542 | 562,000 | 1,084 |
| 2003-06-16 | 540 | 540 | 538 | 540 | 346,000 | 1,080 |
| 2003-06-13 | 531 | 543 | 531 | 539 | 3,196,000 | 1,078 |
| 2003-06-12 | 533 | 536 | 532 | 532 | 357,000 | 1,064 |
| 2003-06-11 | 535 | 536 | 530 | 530 | 593,000 | 1,060 |
| 2003-06-10 | 534 | 537 | 534 | 536 | 409,000 | 1,072 |
| 2003-06-09 | 536 | 538 | 534 | 534 | 468,000 | 1,068 |
| 2003-06-06 | 533 | 536 | 532 | 535 | 521,000 | 1,070 |
| 2003-06-05 | 536 | 537 | 531 | 532 | 358,000 | 1,064 |
| 2003-06-04 | 536 | 540 | 534 | 534 | 457,000 | 1,068 |
| 2003-06-03 | 535 | 539 | 535 | 535 | 414,000 | 1,070 |
| 2003-06-02 | 544 | 544 | 535 | 535 | 594,000 | 1,070 |
| 2003-05-30 | 543 | 544 | 539 | 540 | 584,000 | 1,080 |
| 2003-05-29 | 539 | 545 | 537 | 543 | 645,000 | 1,086 |
| 2003-05-28 | 540 | 542 | 538 | 538 | 510,000 | 1,076 |
| 2003-05-27 | 539 | 540 | 534 | 534 | 473,000 | 1,068 |
| 2003-05-26 | 538 | 543 | 538 | 540 | 374,000 | 1,080 |
| 2003-05-23 | 540 | 544 | 537 | 540 | 537,000 | 1,080 |
| 2003-05-22 | 537 | 540 | 533 | 538 | 585,000 | 1,076 |
| 2003-05-21 | 543 | 545 | 535 | 537 | 570,000 | 1,074 |
| 2003-05-20 | 539 | 545 | 535 | 543 | 606,000 | 1,086 |
| 2003-05-19 | 540 | 540 | 532 | 538 | 540,000 | 1,076 |
| 2003-05-16 | 538 | 541 | 536 | 540 | 410,000 | 1,080 |
| 2003-05-15 | 539 | 540 | 535 | 537 | 495,000 | 1,074 |
| 2003-05-14 | 536 | 542 | 536 | 540 | 553,000 | 1,080 |
| 2003-05-13 | 542 | 544 | 536 | 536 | 562,000 | 1,072 |
| 2003-05-12 | 540 | 543 | 534 | 541 | 729,000 | 1,082 |
| 2003-05-09 | 537 | 540 | 528 | 540 | 877,000 | 1,080 |
| 2003-05-08 | 532 | 537 | 529 | 531 | 329,000 | 1,062 |
| 2003-05-07 | 538 | 538 | 528 | 529 | 485,000 | 1,058 |
| 2003-05-06 | 539 | 543 | 537 | 537 | 384,000 | 1,074 |
| 2003-05-02 | 530 | 540 | 525 | 539 | 743,000 | 1,078 |
| 2003-05-01 | 530 | 536 | 526 | 533 | 535,000 | 1,066 |
| 2003-04-30 | 541 | 542 | 531 | 531 | 768,000 | 1,062 |
| 2003-04-28 | 535 | 547 | 534 | 541 | 1,077,000 | 1,082 |
| 2003-04-25 | 538 | 538 | 533 | 534 | 685,000 | 1,068 |
| 2003-04-24 | 535 | 540 | 533 | 537 | 648,000 | 1,074 |
| 2003-04-23 | 537 | 537 | 533 | 534 | 538,000 | 1,068 |
| 2003-04-22 | 537 | 539 | 531 | 534 | 610,000 | 1,068 |
| 2003-04-21 | 532 | 538 | 530 | 537 | 656,000 | 1,074 |
| 2003-04-18 | 532 | 535 | 529 | 532 | 574,000 | 1,064 |
| 2003-04-17 | 531 | 533 | 528 | 531 | 481,000 | 1,062 |
| 2003-04-16 | 530 | 535 | 528 | 534 | 762,000 | 1,068 |
| 2003-04-15 | 530 | 535 | 529 | 531 | 972,000 | 1,062 |
| 2003-04-14 | 526 | 530 | 526 | 529 | 935,000 | 1,058 |
| 2003-04-11 | 522 | 528 | 521 | 526 | 917,000 | 1,052 |
| 2003-04-10 | 524 | 524 | 518 | 524 | 348,000 | 1,048 |
| 2003-04-09 | 519 | 523 | 519 | 523 | 482,000 | 1,046 |
| 2003-04-08 | 525 | 527 | 519 | 521 | 605,000 | 1,042 |
| 2003-04-07 | 528 | 528 | 524 | 527 | 479,000 | 1,054 |
| 2003-04-04 | 518 | 528 | 516 | 528 | 748,000 | 1,056 |
| 2003-04-03 | 520 | 521 | 516 | 517 | 399,000 | 1,034 |
| 2003-04-02 | 519 | 520 | 511 | 520 | 544,000 | 1,040 |
| 2003-04-01 | 516 | 520 | 514 | 518 | 500,000 | 1,036 |
| 2003-03-31 | 523 | 524 | 512 | 515 | 582,000 | 1,030 |
| 2003-03-28 | 522 | 524 | 518 | 523 | 552,000 | 1,046 |
| 2003-03-27 | 519 | 525 | 518 | 525 | 594,000 | 1,050 |
| 2003-03-26 | 515 | 522 | 511 | 522 | 970,000 | 1,044 |
| 2003-03-25 | 529 | 534 | 523 | 527 | 1,517,000 | 1,054 |
| 2003-03-24 | 516 | 528 | 515 | 528 | 1,095,000 | 1,056 |
| 2003-03-20 | 510 | 514 | 507 | 511 | 653,000 | 1,022 |
| 2003-03-19 | 501 | 507 | 500 | 507 | 644,000 | 1,014 |
| 2003-03-18 | 503 | 508 | 500 | 500 | 595,000 | 1,000 |
| 2003-03-17 | 502 | 504 | 500 | 502 | 364,000 | 1,004 |
| 2003-03-14 | 500 | 506 | 500 | 501 | 3,578,000 | 1,002 |
| 2003-03-13 | 507 | 509 | 504 | 505 | 366,000 | 1,010 |
| 2003-03-12 | 505 | 509 | 504 | 504 | 453,000 | 1,008 |
| 2003-03-11 | 506 | 510 | 502 | 502 | 674,000 | 1,004 |
| 2003-03-10 | 502 | 505 | 500 | 505 | 478,000 | 1,010 |
| 2003-03-07 | 507 | 511 | 502 | 502 | 665,000 | 1,004 |
| 2003-03-06 | 510 | 513 | 509 | 509 | 478,000 | 1,018 |
| 2003-03-05 | 509 | 512 | 507 | 509 | 425,000 | 1,018 |
| 2003-03-04 | 509 | 511 | 507 | 510 | 570,000 | 1,020 |
| 2003-03-03 | 503 | 508 | 503 | 508 | 545,000 | 1,016 |
| 2003-02-28 | 510 | 511 | 504 | 505 | 503,000 | 1,010 |
| 2003-02-27 | 506 | 510 | 504 | 508 | 521,000 | 1,016 |
| 2003-02-26 | 501 | 505 | 501 | 504 | 361,000 | 1,008 |
| 2003-02-25 | 508 | 509 | 499 | 501 | 694,000 | 1,002 |
| 2003-02-24 | 507 | 511 | 506 | 507 | 268,000 | 1,014 |
| 2003-02-21 | 514 | 515 | 505 | 506 | 474,000 | 1,012 |
| 2003-02-20 | 509 | 512 | 506 | 510 | 307,000 | 1,020 |
| 2003-02-19 | 510 | 512 | 505 | 509 | 353,000 | 1,018 |
| 2003-02-18 | 512 | 514 | 503 | 510 | 557,000 | 1,020 |
| 2003-02-17 | 511 | 515 | 509 | 511 | 386,000 | 1,022 |
| 2003-02-14 | 505 | 514 | 503 | 510 | 1,486,000 | 1,020 |
| 2003-02-13 | 506 | 506 | 502 | 503 | 348,000 | 1,006 |
| 2003-02-12 | 501 | 506 | 499 | 505 | 628,000 | 1,010 |
| 2003-02-10 | 498 | 502 | 498 | 500 | 385,000 | 1,000 |
| 2003-02-07 | 498 | 502 | 491 | 502 | 1,027,000 | 1,004 |
| 2003-02-06 | 500 | 501 | 491 | 495 | 615,000 | 990 |
| 2003-02-05 | 496 | 499 | 494 | 496 | 461,000 | 992 |
| 2003-02-04 | 496 | 500 | 493 | 495 | 510,000 | 990 |
| 2003-02-03 | 487 | 492 | 485 | 491 | 725,000 | 982 |
| 2003-01-31 | 490 | 492 | 487 | 487 | 1,042,000 | 974 |
| 2003-01-30 | 490 | 494 | 490 | 490 | 828,000 | 980 |
| 2003-01-29 | 494 | 496 | 490 | 490 | 881,000 | 980 |
| 2003-01-28 | 495 | 496 | 493 | 493 | 516,000 | 986 |
| 2003-01-27 | 495 | 497 | 494 | 494 | 563,000 | 988 |
| 2003-01-24 | 500 | 502 | 495 | 495 | 631,000 | 990 |
| 2003-01-23 | 498 | 502 | 496 | 499 | 624,000 | 998 |
| 2003-01-22 | 501 | 502 | 495 | 495 | 883,000 | 990 |
| 2003-01-21 | 497 | 508 | 497 | 503 | 834,000 | 1,006 |
| 2003-01-20 | 500 | 500 | 493 | 494 | 1,425,000 | 988 |
| 2003-01-17 | 501 | 503 | 500 | 500 | 925,000 | 1,000 |
| 2003-01-16 | 502 | 503 | 499 | 503 | 599,000 | 1,006 |
| 2003-01-15 | 505 | 505 | 499 | 502 | 899,000 | 1,004 |
| 2003-01-14 | 505 | 510 | 501 | 502 | 274,000 | 1,004 |
| 2003-01-10 | 509 | 509 | 500 | 501 | 680,000 | 1,002 |
| 2003-01-09 | 505 | 508 | 503 | 505 | 390,000 | 1,010 |
| 2003-01-08 | 510 | 512 | 504 | 504 | 345,000 | 1,008 |
| 2003-01-07 | 520 | 525 | 514 | 515 | 541,000 | 1,030 |
| 2003-01-06 | 515 | 519 | 510 | 519 | 341,000 | 1,038 |
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
