9007 小田急電鉄(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	595	597	594	594	247,000	1,188
2004-12-29	592	596	591	591	526,000	1,182
2004-12-28	589	592	586	591	695,000	1,182
2004-12-27	590	595	588	594	444,000	1,188
2004-12-24	585	592	585	591	747,000	1,182
2004-12-22	578	581	578	580	482,000	1,160
2004-12-21	572	578	572	573	626,000	1,146
2004-12-20	573	577	570	570	392,000	1,140
2004-12-17	566	577	565	573	818,000	1,146
2004-12-16	566	569	565	565	536,000	1,130
2004-12-15	569	570	566	566	615,000	1,132
2004-12-14	566	570	564	566	650,000	1,132
2004-12-13	566	568	564	564	432,000	1,128
2004-12-10	560	565	560	562	4,562,000	1,124
2004-12-09	571	571	560	560	1,087,000	1,120
2004-12-08	571	571	569	571	680,000	1,142
2004-12-07	574	576	571	572	652,000	1,144
2004-12-06	574	574	571	573	526,000	1,146
2004-12-03	576	579	576	578	559,000	1,156
2004-12-02	575	576	572	575	662,000	1,150
2004-12-01	577	577	568	568	886,000	1,136
2004-11-30	574	576	571	576	957,000	1,152
2004-11-29	571	577	571	574	540,000	1,148
2004-11-26	570	572	567	568	533,000	1,136
2004-11-25	571	572	567	572	683,000	1,144
2004-11-24	567	570	566	568	433,000	1,136
2004-11-22	571	572	562	566	800,000	1,132
2004-11-19	576	579	574	574	430,000	1,148
2004-11-18	577	580	571	571	790,000	1,142
2004-11-17	581	582	573	573	1,010,000	1,146
2004-11-16	586	588	582	582	454,000	1,164
2004-11-15	578	589	576	589	846,000	1,178
2004-11-12	570	579	569	577	1,428,000	1,154
2004-11-11	582	582	570	571	802,000	1,142
2004-11-10	581	584	579	582	360,000	1,164
2004-11-09	579	581	576	579	389,000	1,158
2004-11-08	585	585	577	577	497,000	1,154
2004-11-05	584	586	580	584	632,000	1,168
2004-11-04	580	588	576	577	602,000	1,154
2004-11-02	565	580	565	580	1,072,000	1,160
2004-11-01	568	569	565	566	288,000	1,132
2004-10-29	566	570	565	565	708,000	1,130
2004-10-28	567	573	567	568	666,000	1,136
2004-10-27	570	571	566	566	459,000	1,132
2004-10-26	566	570	566	569	537,000	1,138
2004-10-25	572	572	565	567	728,000	1,134
2004-10-22	577	579	573	575	749,000	1,150
2004-10-21	578	580	575	577	600,000	1,154
2004-10-20	582	582	577	579	618,000	1,158
2004-10-19	582	588	582	584	537,000	1,168
2004-10-18	585	586	580	582	488,000	1,164
2004-10-15	589	591	585	585	581,000	1,170
2004-10-14	596	596	588	588	697,000	1,176
2004-10-13	595	600	595	598	802,000	1,196
2004-10-12	595	597	593	594	414,000	1,188
2004-10-08	593	598	592	597	1,222,000	1,194
2004-10-07	598	598	592	592	414,000	1,184
2004-10-06	590	599	590	598	719,000	1,196
2004-10-05	592	598	591	598	877,000	1,196
2004-10-04	588	593	585	592	882,000	1,184
2004-10-01	586	588	583	587	479,000	1,174
2004-09-30	590	590	583	583	835,000	1,166
2004-09-29	587	590	585	588	1,084,000	1,176
2004-09-28	583	586	581	585	720,000	1,170
2004-09-27	582	588	576	585	739,000	1,170
2004-09-24	596	596	591	594	1,326,000	1,188
2004-09-22	598	598	594	595	808,000	1,190
2004-09-21	598	599	596	596	484,000	1,192
2004-09-17	600	600	596	596	1,079,000	1,192
2004-09-16	596	600	596	599	434,000	1,198
2004-09-15	598	599	595	595	522,000	1,190
2004-09-14	599	599	595	597	493,000	1,194
2004-09-13	596	598	592	597	369,000	1,194
2004-09-10	598	599	592	595	3,770,000	1,190
2004-09-09	600	603	599	600	862,000	1,200
2004-09-08	600	603	598	598	590,000	1,196
2004-09-07	600	600	597	598	562,000	1,196
2004-09-06	590	600	589	600	695,000	1,200
2004-09-03	592	593	587	589	426,000	1,178
2004-09-02	589	593	589	591	594,000	1,182
2004-09-01	588	589	587	588	370,000	1,176
2004-08-31	585	587	584	585	440,000	1,170
2004-08-30	584	588	584	587	322,000	1,174
2004-08-27	586	587	581	586	389,000	1,172
2004-08-26	589	590	583	585	512,000	1,170
2004-08-25	580	592	578	588	822,000	1,176
2004-08-24	580	581	578	579	295,000	1,158
2004-08-23	578	581	578	579	467,000	1,158
2004-08-20	578	579	577	577	398,000	1,154
2004-08-19	578	579	576	577	242,000	1,154
2004-08-18	578	579	575	576	482,000	1,152
2004-08-17	578	579	576	577	320,000	1,154
2004-08-16	577	579	575	578	441,000	1,156
2004-08-13	578	582	576	577	1,074,000	1,154
2004-08-12	582	584	581	581	326,000	1,162
2004-08-11	580	581	577	581	470,000	1,162
2004-08-10	582	582	578	579	302,000	1,158
2004-08-09	576	581	575	581	615,000	1,162
2004-08-06	579	581	577	580	409,000	1,160
2004-08-05	581	583	579	581	372,000	1,162
2004-08-04	578	582	576	579	530,000	1,158
2004-08-03	585	587	580	581	766,000	1,162
2004-08-02	575	583	575	580	614,000	1,160
2004-07-30	581	584	579	582	734,000	1,164
2004-07-29	580	582	577	578	633,000	1,156
2004-07-28	580	582	577	579	494,000	1,158
2004-07-27	578	579	575	575	404,000	1,150
2004-07-26	575	579	573	577	458,000	1,154
2004-07-23	578	585	576	577	907,000	1,154
2004-07-22	578	579	573	575	564,000	1,150
2004-07-21	575	579	572	578	482,000	1,156
2004-07-20	578	578	570	571	633,000	1,142
2004-07-16	573	579	573	578	502,000	1,156
2004-07-15	574	580	573	579	448,000	1,158
2004-07-14	581	582	570	570	639,000	1,140
2004-07-13	572	580	572	580	492,000	1,160
2004-07-12	582	582	572	577	538,000	1,154
2004-07-09	564	576	564	572	1,461,000	1,144
2004-07-08	569	572	567	570	584,000	1,140
2004-07-07	572	578	568	572	655,000	1,144
2004-07-06	576	585	576	577	428,000	1,154
2004-07-05	586	590	577	578	628,000	1,156
2004-07-02	593	594	589	590	478,000	1,180
2004-07-01	595	597	590	590	1,193,000	1,180
2004-06-30	587	592	587	592	712,000	1,184
2004-06-29	586	592	586	592	779,000	1,184
2004-06-28	589	590	586	590	450,000	1,180
2004-06-25	587	587	582	587	727,000	1,174
2004-06-24	585	588	581	585	736,000	1,170
2004-06-23	585	586	578	580	593,000	1,160
2004-06-22	586	586	576	581	959,000	1,162
2004-06-21	570	594	570	585	1,245,000	1,170
2004-06-18	580	582	569	570	922,000	1,140
2004-06-17	583	583	575	582	481,000	1,164
2004-06-16	573	588	573	578	774,000	1,156
2004-06-15	584	586	578	580	640,000	1,160
2004-06-14	583	587	580	580	732,000	1,160
2004-06-11	582	591	581	582	3,438,000	1,164
2004-06-10	583	589	580	587	781,000	1,174
2004-06-09	580	585	580	583	1,003,000	1,166
2004-06-08	585	585	580	583	698,000	1,166
2004-06-07	572	590	572	579	1,499,000	1,158
2004-06-04	573	577	566	577	983,000	1,154
2004-06-03	575	582	563	569	1,484,000	1,138
2004-06-02	576	576	569	572	1,572,000	1,144
2004-06-01	574	577	566	572	1,649,000	1,144
2004-05-31	572	577	555	570	5,750,000	1,140
2004-05-28	565	585	560	585	10,226,000	1,170
2004-05-27	569	571	558	565	2,537,000	1,130
2004-05-26	573	576	563	575	2,929,000	1,150
2004-05-25	569	572	554	560	2,851,000	1,120
2004-05-24	569	576	561	571	2,035,000	1,142
2004-05-21	560	569	552	569	2,236,000	1,138
2004-05-20	555	560	547	559	2,054,000	1,118
2004-05-19	545	559	543	557	1,366,000	1,114
2004-05-18	544	553	541	547	1,864,000	1,094
2004-05-17	550	552	545	547	1,577,000	1,094
2004-05-14	561	562	557	557	2,409,000	1,114
2004-05-13	563	567	554	564	2,606,000	1,128
2004-05-12	576	608	558	564	5,496,000	1,128
2004-05-11	522	530	517	528	1,636,000	1,056
2004-05-10	526	529	511	512	1,402,000	1,024
2004-05-07	527	532	523	523	996,000	1,046
2004-05-06	535	535	526	528	793,000	1,056
2004-04-30	540	541	530	537	988,000	1,074
2004-04-28	551	552	543	543	747,000	1,086
2004-04-27	553	555	550	551	695,000	1,102
2004-04-26	556	561	552	558	735,000	1,116
2004-04-23	559	563	556	556	734,000	1,112
2004-04-22	560	561	556	558	1,124,000	1,116
2004-04-21	560	562	557	558	621,000	1,116
2004-04-20	560	564	559	559	519,000	1,118
2004-04-19	565	568	558	562	814,000	1,124
2004-04-16	560	568	557	565	664,000	1,130
2004-04-15	567	570	553	555	845,000	1,110
2004-04-14	569	571	567	569	494,000	1,138
2004-04-13	572	574	569	570	648,000	1,140
2004-04-12	570	572	565	568	675,000	1,136
2004-04-09	570	570	562	563	1,039,000	1,126
2004-04-08	561	570	561	569	841,000	1,138
2004-04-07	557	566	557	560	783,000	1,120
2004-04-06	561	563	555	559	867,000	1,118
2004-04-05	569	569	560	560	576,000	1,120
2004-04-02	567	573	564	566	993,000	1,132
2004-04-01	570	575	566	566	734,000	1,132
2004-03-31	566	571	561	570	768,000	1,140
2004-03-30	575	575	565	570	939,000	1,140
2004-03-29	581	586	565	580	724,000	1,160
2004-03-26	590	590	580	588	1,376,000	1,176
2004-03-25	589	597	587	593	1,926,000	1,186
2004-03-24	580	587	580	584	1,001,000	1,168
2004-03-23	580	583	576	579	728,000	1,158
2004-03-22	588	590	579	579	801,000	1,158
2004-03-19	590	594	587	592	955,000	1,184
2004-03-18	590	595	585	589	1,174,000	1,178
2004-03-17	565	588	565	588	2,241,000	1,176
2004-03-16	564	567	562	563	420,000	1,126
2004-03-15	560	565	558	565	344,000	1,130
2004-03-12	562	566	553	557	3,887,000	1,114
2004-03-11	568	569	565	566	987,000	1,132
2004-03-10	568	569	565	567	671,000	1,134
2004-03-09	563	569	563	565	766,000	1,130
2004-03-08	568	575	563	563	1,257,000	1,126
2004-03-05	570	570	564	568	1,023,000	1,136
2004-03-04	564	569	559	567	1,491,000	1,134
2004-03-03	556	563	554	560	953,000	1,120
2004-03-02	558	560	554	558	878,000	1,116
2004-03-01	558	560	555	558	1,071,000	1,116
2004-02-27	545	557	545	556	1,118,000	1,112
2004-02-26	545	546	543	546	370,000	1,092
2004-02-25	542	545	542	544	655,000	1,088
2004-02-24	545	545	540	540	458,000	1,080
2004-02-23	541	546	540	545	780,000	1,090
2004-02-20	541	543	539	539	366,000	1,078
2004-02-19	542	542	538	538	409,000	1,076
2004-02-18	543	544	540	540	449,000	1,080
2004-02-17	542	543	539	540	438,000	1,080
2004-02-16	538	544	538	543	406,000	1,086
2004-02-13	537	542	537	539	742,000	1,078
2004-02-12	536	543	536	540	868,000	1,080
2004-02-10	527	536	527	536	790,000	1,072
2004-02-09	529	533	525	525	528,000	1,050
2004-02-06	528	528	524	528	506,000	1,056
2004-02-05	523	527	522	527	437,000	1,054
2004-02-04	528	529	525	525	683,000	1,050
2004-02-03	527	528	521	527	1,029,000	1,054
2004-02-02	521	527	520	525	371,000	1,050
2004-01-30	521	521	516	517	536,000	1,034
2004-01-29	519	522	516	518	554,000	1,036
2004-01-28	521	524	520	520	340,000	1,040
2004-01-27	526	528	522	522	450,000	1,044
2004-01-26	518	526	518	525	570,000	1,050
2004-01-23	522	528	518	524	547,000	1,048
2004-01-22	519	525	518	520	580,000	1,040
2004-01-21	519	524	518	518	448,000	1,036
2004-01-20	519	525	516	519	442,000	1,038
2004-01-19	515	516	512	516	300,000	1,032
2004-01-16	511	515	510	514	520,000	1,028
2004-01-15	512	515	510	510	358,000	1,020
2004-01-14	517	517	511	511	423,000	1,022
2004-01-13	518	521	515	515	634,000	1,030
2004-01-09	519	519	515	516	640,000	1,032
2004-01-08	515	520	513	515	405,000	1,030
2004-01-07	514	517	514	514	454,000	1,028
2004-01-06	519	526	514	514	646,000	1,028
2004-01-05	515	517	511	515	270,000	1,030

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