9007 小田急電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 715 | 716 | 709 | 711 | 1,238,000 | 1,422 |
| 2007-12-27 | 723 | 723 | 715 | 719 | 1,524,000 | 1,438 |
| 2007-12-26 | 727 | 730 | 714 | 717 | 2,174,000 | 1,434 |
| 2007-12-25 | 743 | 743 | 730 | 730 | 1,657,000 | 1,460 |
| 2007-12-21 | 715 | 717 | 709 | 713 | 2,081,000 | 1,426 |
| 2007-12-20 | 723 | 726 | 714 | 715 | 1,871,000 | 1,430 |
| 2007-12-19 | 729 | 729 | 721 | 721 | 1,937,000 | 1,442 |
| 2007-12-18 | 733 | 735 | 721 | 731 | 3,035,000 | 1,462 |
| 2007-12-17 | 750 | 755 | 740 | 743 | 2,264,000 | 1,486 |
| 2007-12-14 | 758 | 759 | 751 | 755 | 5,604,000 | 1,510 |
| 2007-12-13 | 766 | 768 | 761 | 761 | 3,156,000 | 1,522 |
| 2007-12-12 | 779 | 780 | 763 | 768 | 2,361,000 | 1,536 |
| 2007-12-11 | 790 | 802 | 786 | 789 | 2,069,000 | 1,578 |
| 2007-12-10 | 810 | 815 | 788 | 789 | 3,199,000 | 1,578 |
| 2007-12-07 | 814 | 819 | 808 | 809 | 1,933,000 | 1,618 |
| 2007-12-06 | 820 | 821 | 807 | 813 | 1,284,000 | 1,626 |
| 2007-12-05 | 805 | 815 | 800 | 815 | 1,924,000 | 1,630 |
| 2007-12-04 | 806 | 808 | 801 | 805 | 1,539,000 | 1,610 |
| 2007-12-03 | 804 | 810 | 802 | 806 | 1,272,000 | 1,612 |
| 2007-11-30 | 803 | 809 | 795 | 804 | 2,345,000 | 1,608 |
| 2007-11-29 | 802 | 813 | 802 | 809 | 1,763,000 | 1,618 |
| 2007-11-28 | 805 | 805 | 795 | 797 | 1,676,000 | 1,594 |
| 2007-11-27 | 789 | 812 | 775 | 809 | 3,091,000 | 1,618 |
| 2007-11-26 | 794 | 805 | 793 | 797 | 2,740,000 | 1,594 |
| 2007-11-22 | 781 | 790 | 773 | 780 | 2,836,000 | 1,560 |
| 2007-11-21 | 788 | 796 | 774 | 780 | 2,326,000 | 1,560 |
| 2007-11-20 | 772 | 789 | 768 | 788 | 2,774,000 | 1,576 |
| 2007-11-19 | 767 | 780 | 766 | 775 | 1,611,000 | 1,550 |
| 2007-11-16 | 763 | 770 | 752 | 767 | 1,559,000 | 1,534 |
| 2007-11-15 | 760 | 769 | 755 | 764 | 1,854,000 | 1,528 |
| 2007-11-14 | 747 | 761 | 741 | 755 | 1,563,000 | 1,510 |
| 2007-11-13 | 745 | 761 | 731 | 737 | 2,546,000 | 1,474 |
| 2007-11-12 | 755 | 758 | 732 | 748 | 2,135,000 | 1,496 |
| 2007-11-09 | 750 | 781 | 748 | 765 | 3,457,000 | 1,530 |
| 2007-11-08 | 761 | 764 | 749 | 755 | 2,892,000 | 1,510 |
| 2007-11-07 | 798 | 798 | 778 | 781 | 2,790,000 | 1,562 |
| 2007-11-06 | 788 | 802 | 788 | 797 | 1,386,000 | 1,594 |
| 2007-11-05 | 779 | 801 | 779 | 787 | 2,590,000 | 1,574 |
| 2007-11-02 | 800 | 803 | 787 | 789 | 3,756,000 | 1,578 |
| 2007-11-01 | 803 | 810 | 796 | 810 | 2,516,000 | 1,620 |
| 2007-10-31 | 793 | 805 | 785 | 805 | 3,009,000 | 1,610 |
| 2007-10-30 | 799 | 809 | 785 | 790 | 6,225,000 | 1,580 |
| 2007-10-29 | 770 | 800 | 770 | 794 | 4,259,000 | 1,588 |
| 2007-10-26 | 754 | 776 | 752 | 770 | 2,934,000 | 1,540 |
| 2007-10-25 | 746 | 753 | 737 | 752 | 2,173,000 | 1,504 |
| 2007-10-24 | 748 | 749 | 734 | 737 | 2,538,000 | 1,474 |
| 2007-10-23 | 737 | 754 | 735 | 749 | 1,683,000 | 1,498 |
| 2007-10-22 | 737 | 751 | 733 | 743 | 1,946,000 | 1,486 |
| 2007-10-19 | 762 | 762 | 749 | 756 | 1,765,000 | 1,512 |
| 2007-10-18 | 751 | 763 | 740 | 761 | 2,735,000 | 1,522 |
| 2007-10-17 | 754 | 757 | 736 | 750 | 2,213,000 | 1,500 |
| 2007-10-16 | 760 | 760 | 752 | 752 | 1,571,000 | 1,504 |
| 2007-10-15 | 760 | 763 | 752 | 763 | 966,000 | 1,526 |
| 2007-10-12 | 765 | 767 | 754 | 759 | 2,321,000 | 1,518 |
| 2007-10-11 | 757 | 766 | 750 | 763 | 2,356,000 | 1,526 |
| 2007-10-10 | 755 | 759 | 750 | 756 | 1,566,000 | 1,512 |
| 2007-10-09 | 745 | 759 | 745 | 754 | 1,670,000 | 1,508 |
| 2007-10-05 | 746 | 749 | 741 | 743 | 1,278,000 | 1,486 |
| 2007-10-04 | 749 | 755 | 743 | 751 | 1,537,000 | 1,502 |
| 2007-10-03 | 750 | 755 | 743 | 755 | 1,956,000 | 1,510 |
| 2007-10-02 | 747 | 751 | 740 | 751 | 1,699,000 | 1,502 |
| 2007-10-01 | 731 | 748 | 723 | 737 | 1,803,000 | 1,474 |
| 2007-09-28 | 749 | 749 | 737 | 741 | 1,878,000 | 1,482 |
| 2007-09-27 | 735 | 754 | 733 | 748 | 2,362,000 | 1,496 |
| 2007-09-26 | 728 | 733 | 718 | 733 | 1,546,000 | 1,466 |
| 2007-09-25 | 716 | 729 | 713 | 727 | 2,026,000 | 1,454 |
| 2007-09-21 | 710 | 714 | 706 | 708 | 2,392,000 | 1,416 |
| 2007-09-20 | 712 | 715 | 708 | 712 | 1,738,000 | 1,424 |
| 2007-09-19 | 695 | 706 | 693 | 705 | 1,746,000 | 1,410 |
| 2007-09-18 | 691 | 691 | 680 | 681 | 1,855,000 | 1,362 |
| 2007-09-14 | 690 | 694 | 684 | 691 | 4,593,000 | 1,382 |
| 2007-09-13 | 699 | 700 | 689 | 689 | 1,491,000 | 1,378 |
| 2007-09-12 | 692 | 698 | 688 | 693 | 2,163,000 | 1,386 |
| 2007-09-11 | 688 | 693 | 682 | 686 | 1,753,000 | 1,372 |
| 2007-09-10 | 686 | 695 | 680 | 684 | 1,690,000 | 1,368 |
| 2007-09-07 | 695 | 698 | 689 | 693 | 1,266,000 | 1,386 |
| 2007-09-06 | 699 | 700 | 683 | 697 | 2,147,000 | 1,394 |
| 2007-09-05 | 715 | 715 | 700 | 700 | 2,350,000 | 1,400 |
| 2007-09-04 | 711 | 728 | 709 | 721 | 2,169,000 | 1,442 |
| 2007-09-03 | 711 | 713 | 704 | 710 | 1,488,000 | 1,420 |
| 2007-08-31 | 700 | 707 | 696 | 707 | 1,464,000 | 1,414 |
| 2007-08-30 | 703 | 706 | 693 | 695 | 1,136,000 | 1,390 |
| 2007-08-29 | 698 | 699 | 691 | 699 | 1,980,000 | 1,398 |
| 2007-08-28 | 707 | 707 | 697 | 702 | 3,198,000 | 1,404 |
| 2007-08-27 | 711 | 721 | 709 | 710 | 1,309,000 | 1,420 |
| 2007-08-24 | 715 | 716 | 704 | 707 | 2,067,000 | 1,414 |
| 2007-08-23 | 714 | 719 | 712 | 714 | 1,372,000 | 1,428 |
| 2007-08-22 | 722 | 729 | 706 | 712 | 2,619,000 | 1,424 |
| 2007-08-21 | 729 | 739 | 717 | 732 | 2,687,000 | 1,464 |
| 2007-08-20 | 716 | 729 | 707 | 728 | 3,108,000 | 1,456 |
| 2007-08-17 | 711 | 728 | 700 | 713 | 3,474,000 | 1,426 |
| 2007-08-16 | 704 | 714 | 697 | 711 | 2,514,000 | 1,422 |
| 2007-08-15 | 719 | 719 | 706 | 709 | 2,303,000 | 1,418 |
| 2007-08-14 | 719 | 726 | 703 | 719 | 2,590,000 | 1,438 |
| 2007-08-13 | 771 | 772 | 713 | 719 | 8,585,000 | 1,438 |
| 2007-08-10 | 757 | 799 | 757 | 791 | 6,974,000 | 1,582 |
| 2007-08-09 | 737 | 804 | 735 | 767 | 11,770,000 | 1,534 |
| 2007-08-08 | 700 | 725 | 697 | 725 | 2,732,000 | 1,450 |
| 2007-08-07 | 702 | 705 | 696 | 700 | 1,285,000 | 1,400 |
| 2007-08-06 | 688 | 704 | 683 | 702 | 1,587,000 | 1,404 |
| 2007-08-03 | 693 | 696 | 686 | 689 | 1,769,000 | 1,378 |
| 2007-08-02 | 690 | 695 | 682 | 695 | 2,851,000 | 1,390 |
| 2007-08-01 | 694 | 698 | 690 | 690 | 2,110,000 | 1,380 |
| 2007-07-31 | 700 | 705 | 698 | 699 | 1,430,000 | 1,398 |
| 2007-07-30 | 700 | 704 | 694 | 698 | 2,513,000 | 1,396 |
| 2007-07-27 | 710 | 712 | 700 | 704 | 1,976,000 | 1,408 |
| 2007-07-26 | 715 | 720 | 713 | 713 | 1,338,000 | 1,426 |
| 2007-07-25 | 720 | 721 | 710 | 716 | 1,443,000 | 1,432 |
| 2007-07-24 | 717 | 726 | 717 | 723 | 895,000 | 1,446 |
| 2007-07-23 | 723 | 726 | 712 | 716 | 1,419,000 | 1,432 |
| 2007-07-20 | 731 | 734 | 727 | 727 | 1,314,000 | 1,454 |
| 2007-07-19 | 726 | 735 | 726 | 730 | 1,262,000 | 1,460 |
| 2007-07-18 | 732 | 734 | 724 | 724 | 1,525,000 | 1,448 |
| 2007-07-17 | 730 | 734 | 725 | 731 | 1,133,000 | 1,462 |
| 2007-07-13 | 733 | 737 | 728 | 731 | 1,985,000 | 1,462 |
| 2007-07-12 | 733 | 737 | 725 | 728 | 1,452,000 | 1,456 |
| 2007-07-11 | 739 | 740 | 728 | 731 | 1,731,000 | 1,462 |
| 2007-07-10 | 740 | 742 | 735 | 736 | 1,152,000 | 1,472 |
| 2007-07-09 | 740 | 746 | 736 | 739 | 1,081,000 | 1,478 |
| 2007-07-06 | 743 | 745 | 735 | 735 | 1,413,000 | 1,470 |
| 2007-07-05 | 746 | 752 | 740 | 741 | 1,704,000 | 1,482 |
| 2007-07-04 | 752 | 752 | 746 | 748 | 954,000 | 1,496 |
| 2007-07-03 | 754 | 756 | 749 | 749 | 1,616,000 | 1,498 |
| 2007-07-02 | 756 | 758 | 752 | 752 | 1,293,000 | 1,504 |
| 2007-06-29 | 750 | 762 | 750 | 760 | 1,789,000 | 1,520 |
| 2007-06-28 | 750 | 751 | 743 | 744 | 1,913,000 | 1,488 |
| 2007-06-27 | 755 | 758 | 744 | 744 | 2,149,000 | 1,488 |
| 2007-06-26 | 756 | 760 | 752 | 754 | 1,297,000 | 1,508 |
| 2007-06-25 | 759 | 764 | 753 | 755 | 1,441,000 | 1,510 |
| 2007-06-22 | 771 | 771 | 758 | 761 | 1,693,000 | 1,522 |
| 2007-06-21 | 774 | 778 | 771 | 775 | 1,545,000 | 1,550 |
| 2007-06-20 | 768 | 778 | 765 | 773 | 1,266,000 | 1,546 |
| 2007-06-19 | 775 | 775 | 765 | 768 | 1,640,000 | 1,536 |
| 2007-06-18 | 765 | 781 | 764 | 779 | 1,643,000 | 1,558 |
| 2007-06-15 | 770 | 770 | 757 | 761 | 2,014,000 | 1,522 |
| 2007-06-14 | 763 | 770 | 760 | 764 | 1,235,000 | 1,528 |
| 2007-06-13 | 768 | 770 | 752 | 753 | 2,204,000 | 1,506 |
| 2007-06-12 | 781 | 781 | 764 | 767 | 1,686,000 | 1,534 |
| 2007-06-11 | 782 | 786 | 779 | 781 | 1,706,000 | 1,562 |
| 2007-06-08 | 778 | 782 | 771 | 777 | 5,004,000 | 1,554 |
| 2007-06-07 | 777 | 787 | 772 | 783 | 1,651,000 | 1,566 |
| 2007-06-06 | 782 | 788 | 782 | 785 | 2,039,000 | 1,570 |
| 2007-06-05 | 782 | 791 | 776 | 786 | 3,208,000 | 1,572 |
| 2007-06-04 | 786 | 787 | 775 | 777 | 2,238,000 | 1,554 |
| 2007-06-01 | 760 | 783 | 758 | 779 | 4,339,000 | 1,558 |
| 2007-05-31 | 742 | 761 | 739 | 759 | 2,681,000 | 1,518 |
| 2007-05-30 | 748 | 749 | 729 | 737 | 2,784,000 | 1,474 |
| 2007-05-29 | 737 | 751 | 737 | 749 | 1,359,000 | 1,498 |
| 2007-05-28 | 739 | 745 | 737 | 737 | 1,920,000 | 1,474 |
| 2007-05-25 | 755 | 755 | 735 | 742 | 2,535,000 | 1,484 |
| 2007-05-24 | 755 | 763 | 754 | 757 | 1,734,000 | 1,514 |
| 2007-05-23 | 758 | 772 | 757 | 758 | 2,846,000 | 1,516 |
| 2007-05-22 | 751 | 759 | 747 | 756 | 2,591,000 | 1,512 |
| 2007-05-21 | 751 | 755 | 748 | 750 | 1,469,000 | 1,500 |
| 2007-05-18 | 751 | 755 | 746 | 750 | 1,678,000 | 1,500 |
| 2007-05-17 | 755 | 760 | 748 | 748 | 2,567,000 | 1,496 |
| 2007-05-16 | 769 | 769 | 757 | 758 | 2,051,000 | 1,516 |
| 2007-05-15 | 785 | 785 | 768 | 769 | 3,042,000 | 1,538 |
| 2007-05-14 | 786 | 795 | 780 | 787 | 2,703,000 | 1,574 |
| 2007-05-11 | 796 | 799 | 776 | 785 | 3,077,000 | 1,570 |
| 2007-05-10 | 807 | 808 | 792 | 795 | 3,478,000 | 1,590 |
| 2007-05-09 | 817 | 819 | 808 | 812 | 1,590,000 | 1,624 |
| 2007-05-08 | 823 | 826 | 815 | 823 | 1,938,000 | 1,646 |
| 2007-05-07 | 827 | 831 | 822 | 822 | 1,497,000 | 1,644 |
| 2007-05-02 | 825 | 830 | 820 | 823 | 1,807,000 | 1,646 |
| 2007-05-01 | 842 | 842 | 822 | 822 | 2,862,000 | 1,644 |
| 2007-04-27 | 849 | 861 | 835 | 839 | 2,046,000 | 1,678 |
| 2007-04-26 | 844 | 866 | 842 | 859 | 1,631,000 | 1,718 |
| 2007-04-25 | 849 | 849 | 835 | 837 | 1,333,000 | 1,674 |
| 2007-04-24 | 838 | 854 | 835 | 849 | 1,125,000 | 1,698 |
| 2007-04-23 | 859 | 862 | 839 | 842 | 1,525,000 | 1,684 |
| 2007-04-20 | 852 | 856 | 849 | 853 | 1,087,000 | 1,706 |
| 2007-04-19 | 851 | 852 | 838 | 846 | 2,550,000 | 1,692 |
| 2007-04-18 | 853 | 864 | 848 | 862 | 1,621,000 | 1,724 |
| 2007-04-17 | 870 | 871 | 846 | 852 | 2,365,000 | 1,704 |
| 2007-04-16 | 844 | 866 | 844 | 862 | 1,612,000 | 1,724 |
| 2007-04-13 | 856 | 857 | 840 | 842 | 1,371,000 | 1,684 |
| 2007-04-12 | 856 | 856 | 836 | 849 | 1,693,000 | 1,698 |
| 2007-04-11 | 849 | 860 | 846 | 857 | 1,823,000 | 1,714 |
| 2007-04-10 | 848 | 851 | 842 | 848 | 1,214,000 | 1,696 |
| 2007-04-09 | 842 | 855 | 841 | 850 | 1,137,000 | 1,700 |
| 2007-04-06 | 848 | 852 | 836 | 838 | 1,380,000 | 1,676 |
| 2007-04-05 | 860 | 860 | 844 | 848 | 1,239,000 | 1,696 |
| 2007-04-04 | 843 | 862 | 843 | 856 | 1,638,000 | 1,712 |
| 2007-04-03 | 834 | 845 | 834 | 841 | 1,588,000 | 1,682 |
| 2007-04-02 | 855 | 863 | 831 | 833 | 3,007,000 | 1,666 |
| 2007-03-30 | 860 | 869 | 856 | 861 | 1,436,000 | 1,722 |
| 2007-03-29 | 860 | 871 | 854 | 863 | 1,411,000 | 1,726 |
| 2007-03-28 | 875 | 883 | 859 | 865 | 2,427,000 | 1,730 |
| 2007-03-27 | 878 | 881 | 866 | 874 | 2,228,000 | 1,748 |
| 2007-03-26 | 893 | 897 | 880 | 884 | 2,051,000 | 1,768 |
| 2007-03-23 | 894 | 894 | 888 | 892 | 1,986,000 | 1,784 |
| 2007-03-22 | 889 | 892 | 884 | 887 | 1,388,000 | 1,774 |
| 2007-03-20 | 878 | 889 | 870 | 877 | 1,981,000 | 1,754 |
| 2007-03-19 | 857 | 872 | 847 | 868 | 1,800,000 | 1,736 |
| 2007-03-16 | 858 | 870 | 852 | 857 | 1,689,000 | 1,714 |
| 2007-03-15 | 862 | 868 | 858 | 860 | 1,935,000 | 1,720 |
| 2007-03-14 | 866 | 869 | 854 | 862 | 2,301,000 | 1,724 |
| 2007-03-13 | 880 | 886 | 875 | 877 | 1,993,000 | 1,754 |
| 2007-03-12 | 892 | 895 | 876 | 882 | 2,207,000 | 1,764 |
| 2007-03-09 | 890 | 894 | 882 | 888 | 5,156,000 | 1,776 |
| 2007-03-08 | 860 | 885 | 856 | 885 | 3,073,000 | 1,770 |
| 2007-03-07 | 865 | 883 | 862 | 868 | 3,736,000 | 1,736 |
| 2007-03-06 | 838 | 857 | 836 | 853 | 3,156,000 | 1,706 |
| 2007-03-05 | 863 | 872 | 840 | 845 | 3,891,000 | 1,690 |
| 2007-03-02 | 886 | 886 | 872 | 876 | 2,707,000 | 1,752 |
| 2007-03-01 | 884 | 886 | 876 | 885 | 2,776,000 | 1,770 |
| 2007-02-28 | 880 | 902 | 880 | 887 | 3,280,000 | 1,774 |
| 2007-02-27 | 929 | 933 | 921 | 925 | 1,990,000 | 1,850 |
| 2007-02-26 | 930 | 940 | 921 | 935 | 2,421,000 | 1,870 |
| 2007-02-23 | 929 | 938 | 918 | 931 | 2,132,000 | 1,862 |
| 2007-02-22 | 924 | 929 | 919 | 928 | 1,911,000 | 1,856 |
| 2007-02-21 | 913 | 923 | 907 | 920 | 2,721,000 | 1,840 |
| 2007-02-20 | 915 | 917 | 893 | 906 | 1,830,000 | 1,812 |
| 2007-02-19 | 924 | 927 | 916 | 917 | 1,541,000 | 1,834 |
| 2007-02-16 | 925 | 933 | 915 | 924 | 2,728,000 | 1,848 |
| 2007-02-15 | 921 | 927 | 911 | 925 | 2,649,000 | 1,850 |
| 2007-02-14 | 890 | 925 | 886 | 924 | 3,813,000 | 1,848 |
| 2007-02-13 | 878 | 892 | 875 | 887 | 1,794,000 | 1,774 |
| 2007-02-09 | 880 | 893 | 868 | 880 | 3,173,000 | 1,760 |
| 2007-02-08 | 879 | 889 | 872 | 882 | 1,981,000 | 1,764 |
| 2007-02-07 | 880 | 884 | 868 | 879 | 1,950,000 | 1,758 |
| 2007-02-06 | 862 | 885 | 857 | 882 | 3,579,000 | 1,764 |
| 2007-02-05 | 862 | 867 | 848 | 860 | 3,162,000 | 1,720 |
| 2007-02-02 | 830 | 863 | 828 | 859 | 4,322,000 | 1,718 |
| 2007-02-01 | 807 | 829 | 807 | 827 | 2,142,000 | 1,654 |
| 2007-01-31 | 817 | 817 | 802 | 807 | 1,285,000 | 1,614 |
| 2007-01-30 | 808 | 818 | 806 | 814 | 1,491,000 | 1,628 |
| 2007-01-29 | 799 | 811 | 797 | 809 | 1,405,000 | 1,618 |
| 2007-01-26 | 803 | 803 | 792 | 798 | 1,227,000 | 1,596 |
| 2007-01-25 | 804 | 806 | 800 | 802 | 1,153,000 | 1,604 |
| 2007-01-24 | 800 | 805 | 798 | 800 | 1,396,000 | 1,600 |
| 2007-01-23 | 793 | 800 | 792 | 799 | 1,251,000 | 1,598 |
| 2007-01-22 | 790 | 799 | 788 | 798 | 897,000 | 1,596 |
| 2007-01-19 | 790 | 793 | 786 | 786 | 966,000 | 1,572 |
| 2007-01-18 | 791 | 795 | 789 | 792 | 1,000,000 | 1,584 |
| 2007-01-17 | 785 | 796 | 782 | 791 | 1,387,000 | 1,582 |
| 2007-01-16 | 796 | 798 | 787 | 787 | 1,032,000 | 1,574 |
| 2007-01-15 | 788 | 798 | 782 | 796 | 1,369,000 | 1,592 |
| 2007-01-12 | 779 | 793 | 776 | 783 | 1,958,000 | 1,566 |
| 2007-01-11 | 779 | 784 | 772 | 775 | 1,402,000 | 1,550 |
| 2007-01-10 | 786 | 787 | 774 | 778 | 1,767,000 | 1,556 |
| 2007-01-09 | 771 | 788 | 771 | 785 | 1,557,000 | 1,570 |
| 2007-01-05 | 770 | 784 | 766 | 773 | 2,544,000 | 1,546 |
| 2007-01-04 | 764 | 770 | 763 | 770 | 1,013,000 | 1,540 |
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