9007 小田急電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 715 | 715 | 702 | 702 | 1,034,000 | 1,404 |
| 2005-12-29 | 700 | 713 | 693 | 709 | 1,705,000 | 1,418 |
| 2005-12-28 | 698 | 700 | 689 | 700 | 1,349,000 | 1,400 |
| 2005-12-27 | 704 | 705 | 696 | 697 | 1,357,000 | 1,394 |
| 2005-12-26 | 691 | 712 | 687 | 711 | 3,177,000 | 1,422 |
| 2005-12-22 | 693 | 693 | 676 | 690 | 1,995,000 | 1,380 |
| 2005-12-21 | 658 | 700 | 658 | 694 | 4,599,000 | 1,388 |
| 2005-12-20 | 642 | 657 | 641 | 657 | 1,787,000 | 1,314 |
| 2005-12-19 | 649 | 649 | 641 | 645 | 1,602,000 | 1,290 |
| 2005-12-16 | 650 | 654 | 641 | 645 | 2,199,000 | 1,290 |
| 2005-12-15 | 657 | 665 | 651 | 651 | 1,762,000 | 1,302 |
| 2005-12-14 | 674 | 674 | 655 | 657 | 2,595,000 | 1,314 |
| 2005-12-13 | 680 | 680 | 669 | 670 | 1,730,000 | 1,340 |
| 2005-12-12 | 667 | 679 | 662 | 679 | 2,043,000 | 1,358 |
| 2005-12-09 | 647 | 661 | 647 | 659 | 5,906,000 | 1,318 |
| 2005-12-08 | 668 | 669 | 653 | 654 | 1,753,000 | 1,308 |
| 2005-12-07 | 663 | 670 | 661 | 669 | 1,221,000 | 1,338 |
| 2005-12-06 | 669 | 673 | 662 | 662 | 1,424,000 | 1,324 |
| 2005-12-05 | 678 | 679 | 664 | 670 | 1,574,000 | 1,340 |
| 2005-12-02 | 654 | 675 | 654 | 675 | 3,719,000 | 1,350 |
| 2005-12-01 | 646 | 653 | 645 | 653 | 902,000 | 1,306 |
| 2005-11-30 | 648 | 652 | 644 | 647 | 1,260,000 | 1,294 |
| 2005-11-29 | 645 | 647 | 643 | 644 | 691,000 | 1,288 |
| 2005-11-28 | 645 | 647 | 640 | 647 | 1,245,000 | 1,294 |
| 2005-11-25 | 645 | 645 | 640 | 643 | 840,000 | 1,286 |
| 2005-11-24 | 650 | 654 | 645 | 645 | 907,000 | 1,290 |
| 2005-11-22 | 660 | 660 | 643 | 650 | 1,154,000 | 1,300 |
| 2005-11-21 | 662 | 664 | 653 | 657 | 1,014,000 | 1,314 |
| 2005-11-18 | 662 | 666 | 654 | 658 | 1,343,000 | 1,316 |
| 2005-11-17 | 640 | 660 | 638 | 657 | 1,246,000 | 1,314 |
| 2005-11-16 | 644 | 644 | 632 | 639 | 1,276,000 | 1,278 |
| 2005-11-15 | 650 | 656 | 646 | 648 | 910,000 | 1,296 |
| 2005-11-14 | 662 | 665 | 655 | 656 | 682,000 | 1,312 |
| 2005-11-11 | 661 | 667 | 656 | 664 | 1,422,000 | 1,328 |
| 2005-11-10 | 667 | 667 | 650 | 659 | 1,061,000 | 1,318 |
| 2005-11-09 | 660 | 667 | 655 | 663 | 1,123,000 | 1,326 |
| 2005-11-08 | 660 | 665 | 657 | 665 | 1,084,000 | 1,330 |
| 2005-11-07 | 665 | 665 | 653 | 662 | 1,121,000 | 1,324 |
| 2005-11-04 | 669 | 669 | 655 | 659 | 1,611,000 | 1,318 |
| 2005-11-02 | 660 | 668 | 657 | 668 | 1,411,000 | 1,336 |
| 2005-11-01 | 651 | 660 | 650 | 659 | 1,104,000 | 1,318 |
| 2005-10-31 | 640 | 650 | 639 | 650 | 1,282,000 | 1,300 |
| 2005-10-28 | 639 | 643 | 636 | 636 | 1,541,000 | 1,272 |
| 2005-10-27 | 641 | 648 | 638 | 645 | 1,449,000 | 1,290 |
| 2005-10-26 | 632 | 642 | 631 | 641 | 1,265,000 | 1,282 |
| 2005-10-25 | 632 | 636 | 629 | 636 | 892,000 | 1,272 |
| 2005-10-24 | 637 | 637 | 626 | 630 | 710,000 | 1,260 |
| 2005-10-21 | 625 | 637 | 625 | 635 | 1,467,000 | 1,270 |
| 2005-10-20 | 629 | 635 | 625 | 635 | 1,380,000 | 1,270 |
| 2005-10-19 | 624 | 626 | 612 | 618 | 1,258,000 | 1,236 |
| 2005-10-18 | 640 | 640 | 626 | 628 | 1,495,000 | 1,256 |
| 2005-10-17 | 639 | 642 | 635 | 640 | 1,912,000 | 1,280 |
| 2005-10-14 | 636 | 639 | 628 | 635 | 3,489,000 | 1,270 |
| 2005-10-13 | 623 | 630 | 617 | 628 | 1,632,000 | 1,256 |
| 2005-10-12 | 620 | 635 | 616 | 622 | 2,129,000 | 1,244 |
| 2005-10-11 | 607 | 621 | 605 | 621 | 1,044,000 | 1,242 |
| 2005-10-07 | 610 | 617 | 604 | 604 | 1,176,000 | 1,208 |
| 2005-10-06 | 623 | 623 | 607 | 610 | 1,475,000 | 1,220 |
| 2005-10-05 | 620 | 624 | 615 | 619 | 1,159,000 | 1,238 |
| 2005-10-04 | 610 | 624 | 607 | 623 | 1,973,000 | 1,246 |
| 2005-10-03 | 613 | 614 | 603 | 609 | 1,400,000 | 1,218 |
| 2005-09-30 | 629 | 629 | 618 | 618 | 1,656,000 | 1,236 |
| 2005-09-29 | 620 | 633 | 619 | 631 | 1,848,000 | 1,262 |
| 2005-09-28 | 621 | 622 | 615 | 619 | 1,150,000 | 1,238 |
| 2005-09-27 | 616 | 620 | 615 | 620 | 1,766,000 | 1,240 |
| 2005-09-26 | 630 | 633 | 627 | 630 | 1,935,000 | 1,260 |
| 2005-09-22 | 633 | 633 | 626 | 629 | 1,333,000 | 1,258 |
| 2005-09-21 | 634 | 639 | 628 | 633 | 2,922,000 | 1,266 |
| 2005-09-20 | 613 | 629 | 611 | 624 | 1,878,000 | 1,248 |
| 2005-09-16 | 607 | 611 | 606 | 608 | 924,000 | 1,216 |
| 2005-09-15 | 600 | 608 | 600 | 606 | 900,000 | 1,212 |
| 2005-09-14 | 601 | 605 | 601 | 601 | 772,000 | 1,202 |
| 2005-09-13 | 606 | 607 | 602 | 604 | 1,173,000 | 1,208 |
| 2005-09-12 | 603 | 610 | 602 | 610 | 1,145,000 | 1,220 |
| 2005-09-09 | 597 | 600 | 596 | 600 | 4,313,000 | 1,200 |
| 2005-09-08 | 600 | 603 | 597 | 600 | 1,138,000 | 1,200 |
| 2005-09-07 | 605 | 605 | 601 | 601 | 615,000 | 1,202 |
| 2005-09-06 | 602 | 605 | 599 | 600 | 843,000 | 1,200 |
| 2005-09-05 | 604 | 604 | 598 | 600 | 798,000 | 1,200 |
| 2005-09-02 | 602 | 602 | 600 | 600 | 503,000 | 1,200 |
| 2005-09-01 | 604 | 608 | 601 | 601 | 643,000 | 1,202 |
| 2005-08-31 | 601 | 604 | 600 | 600 | 481,000 | 1,200 |
| 2005-08-30 | 601 | 602 | 599 | 600 | 683,000 | 1,200 |
| 2005-08-29 | 606 | 606 | 597 | 597 | 631,000 | 1,194 |
| 2005-08-26 | 609 | 609 | 603 | 606 | 806,000 | 1,212 |
| 2005-08-25 | 610 | 612 | 605 | 605 | 910,000 | 1,210 |
| 2005-08-24 | 602 | 611 | 602 | 610 | 1,311,000 | 1,220 |
| 2005-08-23 | 606 | 607 | 601 | 601 | 805,000 | 1,202 |
| 2005-08-22 | 596 | 606 | 596 | 604 | 881,000 | 1,208 |
| 2005-08-19 | 604 | 604 | 597 | 597 | 986,000 | 1,194 |
| 2005-08-18 | 606 | 607 | 602 | 604 | 1,072,000 | 1,208 |
| 2005-08-17 | 606 | 607 | 600 | 602 | 1,123,000 | 1,204 |
| 2005-08-16 | 605 | 606 | 600 | 606 | 979,000 | 1,212 |
| 2005-08-15 | 600 | 605 | 599 | 603 | 720,000 | 1,206 |
| 2005-08-12 | 601 | 603 | 595 | 598 | 2,020,000 | 1,196 |
| 2005-08-11 | 592 | 609 | 592 | 602 | 1,962,000 | 1,204 |
| 2005-08-10 | 584 | 595 | 584 | 591 | 2,110,000 | 1,182 |
| 2005-08-09 | 569 | 589 | 568 | 580 | 1,761,000 | 1,160 |
| 2005-08-08 | 569 | 570 | 561 | 569 | 1,395,000 | 1,138 |
| 2005-08-05 | 577 | 579 | 566 | 569 | 1,654,000 | 1,138 |
| 2005-08-04 | 579 | 581 | 575 | 576 | 1,168,000 | 1,152 |
| 2005-08-03 | 579 | 584 | 579 | 583 | 981,000 | 1,166 |
| 2005-08-02 | 585 | 587 | 580 | 581 | 978,000 | 1,162 |
| 2005-08-01 | 582 | 587 | 581 | 584 | 927,000 | 1,168 |
| 2005-07-29 | 578 | 581 | 577 | 581 | 579,000 | 1,162 |
| 2005-07-28 | 581 | 582 | 577 | 577 | 442,000 | 1,154 |
| 2005-07-27 | 578 | 582 | 578 | 580 | 661,000 | 1,160 |
| 2005-07-26 | 579 | 580 | 575 | 577 | 713,000 | 1,154 |
| 2005-07-25 | 579 | 582 | 579 | 582 | 425,000 | 1,164 |
| 2005-07-22 | 582 | 582 | 575 | 578 | 1,080,000 | 1,156 |
| 2005-07-21 | 580 | 585 | 580 | 582 | 537,000 | 1,164 |
| 2005-07-20 | 580 | 582 | 579 | 579 | 841,000 | 1,158 |
| 2005-07-19 | 583 | 583 | 580 | 581 | 510,000 | 1,162 |
| 2005-07-15 | 588 | 588 | 583 | 583 | 438,000 | 1,166 |
| 2005-07-14 | 586 | 589 | 584 | 585 | 728,000 | 1,170 |
| 2005-07-13 | 583 | 583 | 580 | 580 | 574,000 | 1,160 |
| 2005-07-12 | 588 | 589 | 580 | 580 | 755,000 | 1,160 |
| 2005-07-11 | 584 | 589 | 582 | 587 | 552,000 | 1,174 |
| 2005-07-08 | 582 | 585 | 578 | 578 | 1,412,000 | 1,156 |
| 2005-07-07 | 583 | 585 | 580 | 581 | 872,000 | 1,162 |
| 2005-07-06 | 590 | 591 | 584 | 584 | 1,101,000 | 1,168 |
| 2005-07-05 | 594 | 596 | 588 | 589 | 734,000 | 1,178 |
| 2005-07-04 | 590 | 594 | 588 | 594 | 400,000 | 1,188 |
| 2005-07-01 | 586 | 593 | 585 | 589 | 799,000 | 1,178 |
| 2005-06-30 | 587 | 587 | 584 | 586 | 535,000 | 1,172 |
| 2005-06-29 | 586 | 588 | 580 | 586 | 567,000 | 1,172 |
| 2005-06-28 | 578 | 586 | 576 | 585 | 621,000 | 1,170 |
| 2005-06-27 | 581 | 582 | 572 | 573 | 916,000 | 1,146 |
| 2005-06-24 | 584 | 584 | 580 | 583 | 858,000 | 1,166 |
| 2005-06-23 | 586 | 587 | 584 | 585 | 385,000 | 1,170 |
| 2005-06-22 | 588 | 588 | 584 | 586 | 798,000 | 1,172 |
| 2005-06-21 | 584 | 587 | 584 | 584 | 634,000 | 1,168 |
| 2005-06-20 | 589 | 589 | 580 | 584 | 1,056,000 | 1,168 |
| 2005-06-17 | 579 | 588 | 578 | 588 | 1,074,000 | 1,176 |
| 2005-06-16 | 578 | 579 | 576 | 577 | 739,000 | 1,154 |
| 2005-06-15 | 575 | 579 | 572 | 579 | 761,000 | 1,158 |
| 2005-06-14 | 574 | 575 | 572 | 574 | 546,000 | 1,148 |
| 2005-06-13 | 570 | 574 | 570 | 574 | 361,000 | 1,148 |
| 2005-06-10 | 566 | 575 | 566 | 570 | 4,316,000 | 1,140 |
| 2005-06-09 | 574 | 574 | 567 | 568 | 1,121,000 | 1,136 |
| 2005-06-08 | 570 | 574 | 568 | 571 | 772,000 | 1,142 |
| 2005-06-07 | 571 | 572 | 568 | 570 | 667,000 | 1,140 |
| 2005-06-06 | 571 | 572 | 568 | 571 | 686,000 | 1,142 |
| 2005-06-03 | 573 | 574 | 570 | 571 | 888,000 | 1,142 |
| 2005-06-02 | 574 | 574 | 572 | 573 | 794,000 | 1,146 |
| 2005-06-01 | 572 | 575 | 570 | 575 | 1,254,000 | 1,150 |
| 2005-05-31 | 578 | 578 | 571 | 575 | 2,515,000 | 1,150 |
| 2005-05-30 | 573 | 581 | 571 | 581 | 1,458,000 | 1,162 |
| 2005-05-27 | 579 | 579 | 575 | 577 | 1,008,000 | 1,154 |
| 2005-05-26 | 577 | 578 | 572 | 578 | 782,000 | 1,156 |
| 2005-05-25 | 580 | 582 | 572 | 572 | 1,246,000 | 1,144 |
| 2005-05-24 | 575 | 579 | 575 | 576 | 1,254,000 | 1,152 |
| 2005-05-23 | 573 | 577 | 570 | 575 | 1,579,000 | 1,150 |
| 2005-05-20 | 559 | 575 | 559 | 566 | 4,778,000 | 1,132 |
| 2005-05-19 | 550 | 576 | 541 | 568 | 12,612,000 | 1,136 |
| 2005-05-18 | 595 | 597 | 589 | 589 | 925,000 | 1,178 |
| 2005-05-17 | 603 | 605 | 592 | 596 | 1,419,000 | 1,192 |
| 2005-05-16 | 603 | 607 | 600 | 600 | 792,000 | 1,200 |
| 2005-05-13 | 606 | 606 | 601 | 601 | 1,565,000 | 1,202 |
| 2005-05-12 | 605 | 609 | 605 | 608 | 480,000 | 1,216 |
| 2005-05-11 | 602 | 607 | 601 | 607 | 679,000 | 1,214 |
| 2005-05-10 | 610 | 610 | 602 | 603 | 888,000 | 1,206 |
| 2005-05-09 | 613 | 613 | 602 | 610 | 1,238,000 | 1,220 |
| 2005-05-06 | 608 | 616 | 606 | 616 | 685,000 | 1,232 |
| 2005-05-02 | 603 | 610 | 602 | 606 | 618,000 | 1,212 |
| 2005-04-28 | 603 | 607 | 598 | 606 | 1,413,000 | 1,212 |
| 2005-04-27 | 601 | 607 | 601 | 605 | 877,000 | 1,210 |
| 2005-04-26 | 606 | 608 | 601 | 604 | 618,000 | 1,208 |
| 2005-04-25 | 605 | 607 | 603 | 605 | 636,000 | 1,210 |
| 2005-04-22 | 605 | 611 | 600 | 606 | 1,041,000 | 1,212 |
| 2005-04-21 | 601 | 605 | 594 | 605 | 1,192,000 | 1,210 |
| 2005-04-20 | 608 | 611 | 602 | 606 | 1,066,000 | 1,212 |
| 2005-04-19 | 602 | 611 | 601 | 607 | 1,109,000 | 1,214 |
| 2005-04-18 | 622 | 622 | 598 | 600 | 2,125,000 | 1,200 |
| 2005-04-15 | 630 | 632 | 620 | 622 | 1,009,000 | 1,244 |
| 2005-04-14 | 633 | 634 | 630 | 634 | 843,000 | 1,268 |
| 2005-04-13 | 640 | 640 | 630 | 634 | 669,000 | 1,268 |
| 2005-04-12 | 637 | 641 | 636 | 637 | 717,000 | 1,274 |
| 2005-04-11 | 640 | 643 | 636 | 636 | 449,000 | 1,272 |
| 2005-04-08 | 649 | 649 | 638 | 644 | 1,647,000 | 1,288 |
| 2005-04-07 | 648 | 648 | 638 | 648 | 483,000 | 1,296 |
| 2005-04-06 | 637 | 648 | 630 | 648 | 1,106,000 | 1,296 |
| 2005-04-05 | 642 | 644 | 639 | 639 | 747,000 | 1,278 |
| 2005-04-04 | 647 | 648 | 642 | 645 | 656,000 | 1,290 |
| 2005-04-01 | 645 | 651 | 644 | 648 | 796,000 | 1,296 |
| 2005-03-31 | 636 | 655 | 636 | 655 | 1,117,000 | 1,310 |
| 2005-03-30 | 640 | 649 | 640 | 644 | 733,000 | 1,288 |
| 2005-03-29 | 660 | 663 | 642 | 647 | 944,000 | 1,294 |
| 2005-03-28 | 638 | 667 | 638 | 663 | 1,679,000 | 1,326 |
| 2005-03-25 | 668 | 668 | 660 | 660 | 1,345,000 | 1,320 |
| 2005-03-24 | 668 | 672 | 660 | 666 | 1,343,000 | 1,332 |
| 2005-03-23 | 680 | 680 | 657 | 662 | 2,141,000 | 1,324 |
| 2005-03-22 | 676 | 685 | 673 | 680 | 1,077,000 | 1,360 |
| 2005-03-18 | 660 | 674 | 660 | 671 | 1,254,000 | 1,342 |
| 2005-03-17 | 664 | 666 | 659 | 664 | 818,000 | 1,328 |
| 2005-03-16 | 670 | 670 | 663 | 667 | 625,000 | 1,334 |
| 2005-03-15 | 670 | 671 | 663 | 667 | 1,064,000 | 1,334 |
| 2005-03-14 | 669 | 672 | 665 | 669 | 1,026,000 | 1,338 |
| 2005-03-11 | 657 | 670 | 657 | 665 | 4,896,000 | 1,330 |
| 2005-03-10 | 656 | 661 | 654 | 658 | 867,000 | 1,316 |
| 2005-03-09 | 656 | 658 | 651 | 656 | 1,096,000 | 1,312 |
| 2005-03-08 | 649 | 654 | 648 | 653 | 1,212,000 | 1,306 |
| 2005-03-07 | 650 | 653 | 648 | 651 | 719,000 | 1,302 |
| 2005-03-04 | 649 | 651 | 644 | 650 | 872,000 | 1,300 |
| 2005-03-03 | 646 | 649 | 645 | 649 | 710,000 | 1,298 |
| 2005-03-02 | 646 | 647 | 643 | 646 | 608,000 | 1,292 |
| 2005-03-01 | 640 | 645 | 637 | 645 | 690,000 | 1,290 |
| 2005-02-28 | 634 | 640 | 630 | 640 | 935,000 | 1,280 |
| 2005-02-25 | 630 | 635 | 627 | 633 | 884,000 | 1,266 |
| 2005-02-24 | 627 | 628 | 624 | 627 | 634,000 | 1,254 |
| 2005-02-23 | 620 | 629 | 619 | 629 | 1,141,000 | 1,258 |
| 2005-02-22 | 621 | 625 | 621 | 621 | 438,000 | 1,242 |
| 2005-02-21 | 616 | 625 | 616 | 624 | 721,000 | 1,248 |
| 2005-02-18 | 626 | 626 | 621 | 622 | 646,000 | 1,244 |
| 2005-02-17 | 630 | 631 | 625 | 626 | 644,000 | 1,252 |
| 2005-02-16 | 630 | 637 | 627 | 633 | 1,574,000 | 1,266 |
| 2005-02-15 | 627 | 634 | 626 | 634 | 1,067,000 | 1,268 |
| 2005-02-14 | 624 | 629 | 624 | 628 | 1,112,000 | 1,256 |
| 2005-02-10 | 617 | 621 | 614 | 619 | 1,157,000 | 1,238 |
| 2005-02-09 | 621 | 623 | 617 | 621 | 1,179,000 | 1,242 |
| 2005-02-08 | 619 | 620 | 616 | 619 | 889,000 | 1,238 |
| 2005-02-07 | 611 | 622 | 609 | 619 | 1,470,000 | 1,238 |
| 2005-02-04 | 609 | 612 | 607 | 612 | 1,926,000 | 1,224 |
| 2005-02-03 | 603 | 605 | 601 | 605 | 950,000 | 1,210 |
| 2005-02-02 | 600 | 604 | 599 | 601 | 1,013,000 | 1,202 |
| 2005-02-01 | 599 | 600 | 596 | 599 | 628,000 | 1,198 |
| 2005-01-31 | 599 | 601 | 594 | 598 | 849,000 | 1,196 |
| 2005-01-28 | 595 | 598 | 593 | 598 | 687,000 | 1,196 |
| 2005-01-27 | 598 | 599 | 595 | 595 | 496,000 | 1,190 |
| 2005-01-26 | 597 | 602 | 596 | 601 | 784,000 | 1,202 |
| 2005-01-25 | 596 | 597 | 592 | 597 | 546,000 | 1,194 |
| 2005-01-24 | 591 | 598 | 589 | 595 | 704,000 | 1,190 |
| 2005-01-21 | 591 | 593 | 589 | 590 | 575,000 | 1,180 |
| 2005-01-20 | 592 | 594 | 591 | 591 | 520,000 | 1,182 |
| 2005-01-19 | 593 | 597 | 593 | 594 | 402,000 | 1,188 |
| 2005-01-18 | 598 | 598 | 591 | 592 | 381,000 | 1,184 |
| 2005-01-17 | 597 | 598 | 596 | 597 | 379,000 | 1,194 |
| 2005-01-14 | 590 | 598 | 590 | 596 | 1,098,000 | 1,192 |
| 2005-01-13 | 596 | 596 | 591 | 591 | 457,000 | 1,182 |
| 2005-01-12 | 596 | 599 | 594 | 596 | 646,000 | 1,192 |
| 2005-01-11 | 598 | 601 | 595 | 600 | 646,000 | 1,200 |
| 2005-01-07 | 596 | 598 | 594 | 596 | 541,000 | 1,192 |
| 2005-01-06 | 588 | 597 | 588 | 596 | 398,000 | 1,192 |
| 2005-01-05 | 595 | 595 | 589 | 593 | 616,000 | 1,186 |
| 2005-01-04 | 595 | 598 | 592 | 597 | 320,000 | 1,194 |
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
