9007 小田急電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 776 | 785 | 771 | 785 | 554,000 | 1,570 |
| 2008-12-29 | 770 | 780 | 767 | 780 | 767,000 | 1,560 |
| 2008-12-26 | 766 | 777 | 765 | 773 | 845,000 | 1,546 |
| 2008-12-25 | 768 | 768 | 758 | 768 | 332,000 | 1,536 |
| 2008-12-24 | 759 | 770 | 759 | 765 | 1,547,000 | 1,530 |
| 2008-12-22 | 760 | 770 | 757 | 768 | 1,120,000 | 1,536 |
| 2008-12-19 | 760 | 762 | 752 | 755 | 1,321,000 | 1,510 |
| 2008-12-18 | 755 | 765 | 752 | 763 | 2,207,000 | 1,526 |
| 2008-12-17 | 748 | 755 | 738 | 755 | 2,112,000 | 1,510 |
| 2008-12-16 | 741 | 746 | 735 | 738 | 1,494,000 | 1,476 |
| 2008-12-15 | 734 | 748 | 731 | 745 | 2,138,000 | 1,490 |
| 2008-12-12 | 723 | 733 | 710 | 728 | 4,815,000 | 1,456 |
| 2008-12-11 | 723 | 734 | 715 | 734 | 1,875,000 | 1,468 |
| 2008-12-10 | 723 | 730 | 721 | 727 | 1,658,000 | 1,454 |
| 2008-12-09 | 726 | 729 | 716 | 727 | 1,488,000 | 1,454 |
| 2008-12-08 | 717 | 732 | 709 | 727 | 1,525,000 | 1,454 |
| 2008-12-05 | 719 | 730 | 711 | 711 | 1,397,000 | 1,422 |
| 2008-12-04 | 714 | 723 | 708 | 713 | 1,261,000 | 1,426 |
| 2008-12-03 | 703 | 715 | 702 | 712 | 1,087,000 | 1,424 |
| 2008-12-02 | 702 | 710 | 695 | 699 | 1,814,000 | 1,398 |
| 2008-12-01 | 722 | 722 | 708 | 715 | 1,167,000 | 1,430 |
| 2008-11-28 | 734 | 734 | 719 | 726 | 1,691,000 | 1,452 |
| 2008-11-27 | 735 | 739 | 724 | 733 | 824,000 | 1,466 |
| 2008-11-26 | 721 | 735 | 718 | 734 | 904,000 | 1,468 |
| 2008-11-25 | 734 | 740 | 709 | 736 | 2,444,000 | 1,472 |
| 2008-11-21 | 705 | 713 | 694 | 711 | 2,294,000 | 1,422 |
| 2008-11-20 | 738 | 738 | 717 | 717 | 1,291,000 | 1,434 |
| 2008-11-19 | 726 | 740 | 718 | 740 | 2,132,000 | 1,480 |
| 2008-11-18 | 724 | 729 | 710 | 722 | 1,514,000 | 1,444 |
| 2008-11-17 | 699 | 736 | 699 | 719 | 2,003,000 | 1,438 |
| 2008-11-14 | 722 | 725 | 696 | 704 | 2,519,000 | 1,408 |
| 2008-11-13 | 691 | 711 | 690 | 696 | 1,812,000 | 1,392 |
| 2008-11-12 | 706 | 708 | 695 | 705 | 1,579,000 | 1,410 |
| 2008-11-11 | 713 | 723 | 700 | 707 | 1,424,000 | 1,414 |
| 2008-11-10 | 728 | 738 | 716 | 723 | 1,783,000 | 1,446 |
| 2008-11-07 | 705 | 729 | 703 | 708 | 1,975,000 | 1,416 |
| 2008-11-06 | 729 | 739 | 717 | 721 | 1,824,000 | 1,442 |
| 2008-11-05 | 739 | 749 | 726 | 749 | 2,275,000 | 1,498 |
| 2008-11-04 | 727 | 732 | 714 | 728 | 2,133,000 | 1,456 |
| 2008-10-31 | 731 | 745 | 704 | 712 | 2,834,000 | 1,424 |
| 2008-10-30 | 721 | 741 | 709 | 741 | 3,135,000 | 1,482 |
| 2008-10-29 | 710 | 731 | 680 | 731 | 3,356,000 | 1,462 |
| 2008-10-28 | 650 | 700 | 645 | 700 | 3,031,000 | 1,400 |
| 2008-10-27 | 668 | 684 | 645 | 650 | 4,789,000 | 1,300 |
| 2008-10-24 | 695 | 695 | 667 | 667 | 3,446,000 | 1,334 |
| 2008-10-23 | 700 | 711 | 687 | 705 | 5,223,000 | 1,410 |
| 2008-10-22 | 747 | 753 | 720 | 720 | 2,359,000 | 1,440 |
| 2008-10-21 | 750 | 759 | 739 | 756 | 2,537,000 | 1,512 |
| 2008-10-20 | 750 | 750 | 732 | 745 | 2,074,000 | 1,490 |
| 2008-10-17 | 729 | 750 | 729 | 750 | 3,505,000 | 1,500 |
| 2008-10-16 | 701 | 728 | 682 | 699 | 3,278,000 | 1,398 |
| 2008-10-15 | 716 | 746 | 706 | 739 | 2,182,000 | 1,478 |
| 2008-10-14 | 716 | 725 | 705 | 724 | 3,058,000 | 1,448 |
| 2008-10-10 | 608 | 677 | 608 | 626 | 5,380,000 | 1,252 |
| 2008-10-09 | 700 | 705 | 687 | 688 | 3,126,000 | 1,376 |
| 2008-10-08 | 741 | 743 | 705 | 708 | 3,492,000 | 1,416 |
| 2008-10-07 | 751 | 770 | 741 | 759 | 2,700,000 | 1,518 |
| 2008-10-06 | 789 | 791 | 768 | 771 | 1,727,000 | 1,542 |
| 2008-10-03 | 785 | 797 | 785 | 789 | 2,119,000 | 1,578 |
| 2008-10-02 | 791 | 800 | 790 | 794 | 2,626,000 | 1,588 |
| 2008-10-01 | 788 | 790 | 778 | 788 | 2,176,000 | 1,576 |
| 2008-09-30 | 775 | 788 | 775 | 780 | 2,672,000 | 1,560 |
| 2008-09-29 | 787 | 795 | 778 | 789 | 2,284,000 | 1,578 |
| 2008-09-26 | 789 | 799 | 785 | 793 | 2,236,000 | 1,586 |
| 2008-09-25 | 800 | 800 | 780 | 793 | 4,458,000 | 1,586 |
| 2008-09-24 | 800 | 807 | 800 | 805 | 4,320,000 | 1,610 |
| 2008-09-22 | 816 | 822 | 810 | 815 | 3,629,000 | 1,630 |
| 2008-09-19 | 807 | 820 | 800 | 813 | 4,370,000 | 1,626 |
| 2008-09-18 | 790 | 815 | 788 | 807 | 5,066,000 | 1,614 |
| 2008-09-17 | 792 | 796 | 784 | 795 | 4,716,000 | 1,590 |
| 2008-09-16 | 755 | 796 | 755 | 792 | 6,841,000 | 1,584 |
| 2008-09-12 | 750 | 755 | 743 | 751 | 4,566,000 | 1,502 |
| 2008-09-11 | 745 | 745 | 732 | 732 | 1,210,000 | 1,464 |
| 2008-09-10 | 737 | 750 | 737 | 745 | 1,903,000 | 1,490 |
| 2008-09-09 | 748 | 748 | 737 | 740 | 873,000 | 1,480 |
| 2008-09-08 | 740 | 751 | 739 | 749 | 1,150,000 | 1,498 |
| 2008-09-05 | 737 | 739 | 730 | 731 | 1,278,000 | 1,462 |
| 2008-09-04 | 748 | 753 | 745 | 747 | 966,000 | 1,494 |
| 2008-09-03 | 748 | 757 | 739 | 753 | 1,320,000 | 1,506 |
| 2008-09-02 | 750 | 753 | 735 | 739 | 1,230,000 | 1,478 |
| 2008-09-01 | 744 | 753 | 741 | 751 | 1,075,000 | 1,502 |
| 2008-08-29 | 735 | 754 | 732 | 754 | 2,327,000 | 1,508 |
| 2008-08-28 | 725 | 725 | 719 | 725 | 632,000 | 1,450 |
| 2008-08-27 | 721 | 726 | 718 | 724 | 524,000 | 1,448 |
| 2008-08-26 | 721 | 724 | 714 | 724 | 978,000 | 1,448 |
| 2008-08-25 | 730 | 732 | 725 | 728 | 767,000 | 1,456 |
| 2008-08-22 | 714 | 722 | 710 | 721 | 872,000 | 1,442 |
| 2008-08-21 | 732 | 732 | 713 | 716 | 1,748,000 | 1,432 |
| 2008-08-20 | 718 | 733 | 718 | 731 | 883,000 | 1,462 |
| 2008-08-19 | 736 | 736 | 717 | 725 | 1,349,000 | 1,450 |
| 2008-08-18 | 718 | 741 | 714 | 735 | 1,728,000 | 1,470 |
| 2008-08-15 | 716 | 726 | 712 | 718 | 1,192,000 | 1,436 |
| 2008-08-14 | 717 | 725 | 710 | 718 | 875,000 | 1,436 |
| 2008-08-13 | 731 | 735 | 717 | 719 | 1,653,000 | 1,438 |
| 2008-08-12 | 743 | 743 | 730 | 736 | 1,550,000 | 1,472 |
| 2008-08-11 | 742 | 748 | 741 | 748 | 891,000 | 1,496 |
| 2008-08-08 | 739 | 746 | 729 | 741 | 2,552,000 | 1,482 |
| 2008-08-07 | 755 | 755 | 728 | 742 | 1,437,000 | 1,484 |
| 2008-08-06 | 762 | 764 | 752 | 758 | 1,738,000 | 1,516 |
| 2008-08-05 | 748 | 759 | 748 | 759 | 2,635,000 | 1,518 |
| 2008-08-04 | 743 | 750 | 743 | 748 | 1,422,000 | 1,496 |
| 2008-08-01 | 746 | 749 | 743 | 747 | 908,000 | 1,494 |
| 2008-07-31 | 746 | 750 | 744 | 750 | 2,021,000 | 1,500 |
| 2008-07-30 | 740 | 748 | 739 | 746 | 1,248,000 | 1,492 |
| 2008-07-29 | 745 | 745 | 733 | 739 | 996,000 | 1,478 |
| 2008-07-28 | 745 | 749 | 742 | 748 | 1,367,000 | 1,496 |
| 2008-07-25 | 740 | 747 | 734 | 744 | 2,030,000 | 1,488 |
| 2008-07-24 | 728 | 744 | 727 | 744 | 2,062,000 | 1,488 |
| 2008-07-23 | 728 | 735 | 724 | 726 | 1,485,000 | 1,452 |
| 2008-07-22 | 713 | 727 | 712 | 727 | 2,394,000 | 1,454 |
| 2008-07-18 | 704 | 713 | 702 | 707 | 2,457,000 | 1,414 |
| 2008-07-17 | 700 | 704 | 694 | 702 | 1,301,000 | 1,404 |
| 2008-07-16 | 685 | 698 | 685 | 697 | 1,673,000 | 1,394 |
| 2008-07-15 | 691 | 691 | 682 | 686 | 1,209,000 | 1,372 |
| 2008-07-14 | 694 | 702 | 691 | 691 | 2,146,000 | 1,382 |
| 2008-07-11 | 691 | 702 | 680 | 698 | 3,714,000 | 1,396 |
| 2008-07-10 | 677 | 691 | 676 | 684 | 1,329,000 | 1,368 |
| 2008-07-09 | 690 | 692 | 682 | 682 | 946,000 | 1,364 |
| 2008-07-08 | 686 | 689 | 681 | 681 | 1,220,000 | 1,362 |
| 2008-07-07 | 684 | 693 | 683 | 691 | 828,000 | 1,382 |
| 2008-07-04 | 680 | 683 | 677 | 683 | 1,276,000 | 1,366 |
| 2008-07-03 | 680 | 686 | 676 | 682 | 2,008,000 | 1,364 |
| 2008-07-02 | 693 | 694 | 680 | 684 | 1,264,000 | 1,368 |
| 2008-07-01 | 691 | 695 | 687 | 693 | 971,000 | 1,386 |
| 2008-06-30 | 691 | 697 | 688 | 690 | 1,283,000 | 1,380 |
| 2008-06-27 | 677 | 685 | 677 | 683 | 1,068,000 | 1,366 |
| 2008-06-26 | 685 | 692 | 682 | 691 | 909,000 | 1,382 |
| 2008-06-25 | 678 | 686 | 673 | 686 | 1,107,000 | 1,372 |
| 2008-06-24 | 670 | 677 | 670 | 676 | 940,000 | 1,352 |
| 2008-06-23 | 670 | 675 | 666 | 672 | 1,017,000 | 1,344 |
| 2008-06-20 | 683 | 685 | 674 | 675 | 1,264,000 | 1,350 |
| 2008-06-19 | 686 | 690 | 679 | 682 | 901,000 | 1,364 |
| 2008-06-18 | 689 | 696 | 687 | 692 | 1,033,000 | 1,384 |
| 2008-06-17 | 685 | 689 | 679 | 687 | 983,000 | 1,374 |
| 2008-06-16 | 673 | 686 | 670 | 681 | 1,376,000 | 1,362 |
| 2008-06-13 | 668 | 670 | 661 | 663 | 6,131,000 | 1,326 |
| 2008-06-12 | 662 | 669 | 662 | 667 | 1,832,000 | 1,334 |
| 2008-06-11 | 677 | 677 | 667 | 668 | 2,283,000 | 1,336 |
| 2008-06-10 | 679 | 680 | 675 | 677 | 1,040,000 | 1,354 |
| 2008-06-09 | 678 | 683 | 675 | 678 | 860,000 | 1,356 |
| 2008-06-06 | 691 | 691 | 683 | 684 | 943,000 | 1,368 |
| 2008-06-05 | 686 | 688 | 681 | 681 | 1,265,000 | 1,362 |
| 2008-06-04 | 684 | 692 | 681 | 691 | 1,594,000 | 1,382 |
| 2008-06-03 | 688 | 688 | 677 | 680 | 1,937,000 | 1,360 |
| 2008-06-02 | 690 | 692 | 683 | 688 | 1,442,000 | 1,376 |
| 2008-05-30 | 695 | 702 | 689 | 693 | 1,631,000 | 1,386 |
| 2008-05-29 | 681 | 694 | 681 | 691 | 1,311,000 | 1,382 |
| 2008-05-28 | 686 | 686 | 676 | 678 | 1,950,000 | 1,356 |
| 2008-05-27 | 689 | 694 | 685 | 688 | 1,360,000 | 1,376 |
| 2008-05-26 | 694 | 695 | 686 | 686 | 1,520,000 | 1,372 |
| 2008-05-23 | 696 | 704 | 695 | 699 | 1,286,000 | 1,398 |
| 2008-05-22 | 693 | 696 | 688 | 696 | 1,333,000 | 1,392 |
| 2008-05-21 | 705 | 707 | 693 | 696 | 1,676,000 | 1,392 |
| 2008-05-20 | 710 | 714 | 705 | 706 | 1,158,000 | 1,412 |
| 2008-05-19 | 726 | 728 | 712 | 714 | 1,626,000 | 1,428 |
| 2008-05-16 | 729 | 731 | 723 | 725 | 1,408,000 | 1,450 |
| 2008-05-15 | 719 | 732 | 719 | 728 | 2,152,000 | 1,456 |
| 2008-05-14 | 706 | 718 | 706 | 718 | 2,567,000 | 1,436 |
| 2008-05-13 | 696 | 707 | 696 | 704 | 1,930,000 | 1,408 |
| 2008-05-12 | 690 | 703 | 686 | 695 | 1,624,000 | 1,390 |
| 2008-05-09 | 693 | 695 | 690 | 691 | 2,208,000 | 1,382 |
| 2008-05-08 | 699 | 700 | 692 | 692 | 1,560,000 | 1,384 |
| 2008-05-07 | 711 | 711 | 698 | 699 | 1,361,000 | 1,398 |
| 2008-05-02 | 706 | 713 | 701 | 710 | 1,470,000 | 1,420 |
| 2008-05-01 | 706 | 706 | 698 | 699 | 2,077,000 | 1,398 |
| 2008-04-30 | 706 | 712 | 703 | 707 | 1,301,000 | 1,414 |
| 2008-04-28 | 709 | 717 | 701 | 706 | 1,227,000 | 1,412 |
| 2008-04-25 | 707 | 719 | 704 | 710 | 1,401,000 | 1,420 |
| 2008-04-24 | 703 | 706 | 699 | 704 | 1,180,000 | 1,408 |
| 2008-04-23 | 700 | 712 | 700 | 705 | 1,052,000 | 1,410 |
| 2008-04-22 | 702 | 708 | 700 | 703 | 1,285,000 | 1,406 |
| 2008-04-21 | 715 | 715 | 700 | 702 | 1,355,000 | 1,404 |
| 2008-04-18 | 715 | 715 | 700 | 707 | 1,816,000 | 1,414 |
| 2008-04-17 | 719 | 725 | 708 | 714 | 2,354,000 | 1,428 |
| 2008-04-16 | 704 | 712 | 696 | 709 | 1,472,000 | 1,418 |
| 2008-04-15 | 702 | 707 | 696 | 702 | 1,536,000 | 1,404 |
| 2008-04-14 | 708 | 709 | 697 | 702 | 1,688,000 | 1,404 |
| 2008-04-11 | 714 | 723 | 713 | 723 | 3,500,000 | 1,446 |
| 2008-04-10 | 718 | 718 | 703 | 706 | 2,291,000 | 1,412 |
| 2008-04-09 | 728 | 729 | 716 | 722 | 2,049,000 | 1,444 |
| 2008-04-08 | 745 | 745 | 724 | 727 | 3,115,000 | 1,454 |
| 2008-04-07 | 739 | 750 | 736 | 747 | 2,088,000 | 1,494 |
| 2008-04-04 | 739 | 745 | 739 | 745 | 1,251,000 | 1,490 |
| 2008-04-03 | 747 | 747 | 736 | 746 | 2,197,000 | 1,492 |
| 2008-04-02 | 743 | 749 | 741 | 746 | 2,638,000 | 1,492 |
| 2008-04-01 | 739 | 743 | 733 | 738 | 3,184,000 | 1,476 |
| 2008-03-31 | 755 | 760 | 729 | 738 | 4,699,000 | 1,476 |
| 2008-03-28 | 754 | 772 | 748 | 765 | 2,748,000 | 1,530 |
| 2008-03-27 | 740 | 769 | 737 | 769 | 3,372,000 | 1,538 |
| 2008-03-26 | 730 | 740 | 730 | 740 | 2,087,000 | 1,480 |
| 2008-03-25 | 743 | 745 | 738 | 743 | 2,911,000 | 1,486 |
| 2008-03-24 | 745 | 753 | 738 | 739 | 1,893,000 | 1,478 |
| 2008-03-21 | 736 | 750 | 735 | 750 | 1,814,000 | 1,500 |
| 2008-03-19 | 735 | 735 | 722 | 730 | 2,564,000 | 1,460 |
| 2008-03-18 | 710 | 725 | 709 | 719 | 3,551,000 | 1,438 |
| 2008-03-17 | 709 | 709 | 696 | 697 | 3,278,000 | 1,394 |
| 2008-03-14 | 720 | 720 | 703 | 709 | 7,148,000 | 1,418 |
| 2008-03-13 | 713 | 723 | 710 | 714 | 3,534,000 | 1,428 |
| 2008-03-12 | 716 | 716 | 707 | 712 | 2,368,000 | 1,424 |
| 2008-03-11 | 685 | 702 | 682 | 702 | 3,788,000 | 1,404 |
| 2008-03-10 | 684 | 699 | 675 | 695 | 3,744,000 | 1,390 |
| 2008-03-07 | 665 | 670 | 663 | 664 | 1,687,000 | 1,328 |
| 2008-03-06 | 671 | 675 | 665 | 672 | 1,428,000 | 1,344 |
| 2008-03-05 | 665 | 670 | 661 | 664 | 1,793,000 | 1,328 |
| 2008-03-04 | 673 | 673 | 660 | 661 | 2,342,000 | 1,322 |
| 2008-03-03 | 677 | 679 | 668 | 672 | 2,520,000 | 1,344 |
| 2008-02-29 | 683 | 687 | 679 | 686 | 1,903,000 | 1,372 |
| 2008-02-28 | 688 | 691 | 682 | 687 | 1,491,000 | 1,374 |
| 2008-02-27 | 699 | 699 | 689 | 691 | 2,020,000 | 1,382 |
| 2008-02-26 | 702 | 704 | 682 | 683 | 1,622,000 | 1,366 |
| 2008-02-25 | 685 | 702 | 685 | 701 | 2,388,000 | 1,402 |
| 2008-02-22 | 691 | 695 | 681 | 684 | 1,948,000 | 1,368 |
| 2008-02-21 | 688 | 706 | 678 | 699 | 2,919,000 | 1,398 |
| 2008-02-20 | 695 | 699 | 678 | 680 | 2,162,000 | 1,360 |
| 2008-02-19 | 708 | 709 | 695 | 696 | 1,316,000 | 1,392 |
| 2008-02-18 | 711 | 714 | 699 | 700 | 2,087,000 | 1,400 |
| 2008-02-15 | 696 | 711 | 692 | 710 | 2,267,000 | 1,420 |
| 2008-02-14 | 695 | 697 | 685 | 697 | 2,224,000 | 1,394 |
| 2008-02-13 | 693 | 695 | 675 | 675 | 1,674,000 | 1,350 |
| 2008-02-12 | 692 | 699 | 682 | 692 | 1,936,000 | 1,384 |
| 2008-02-08 | 691 | 706 | 691 | 695 | 2,053,000 | 1,390 |
| 2008-02-07 | 687 | 701 | 687 | 701 | 1,284,000 | 1,402 |
| 2008-02-06 | 701 | 704 | 685 | 686 | 1,717,000 | 1,372 |
| 2008-02-05 | 703 | 710 | 700 | 709 | 873,000 | 1,418 |
| 2008-02-04 | 703 | 715 | 696 | 703 | 1,711,000 | 1,406 |
| 2008-02-01 | 696 | 703 | 688 | 702 | 1,419,000 | 1,404 |
| 2008-01-31 | 687 | 703 | 682 | 702 | 2,586,000 | 1,404 |
| 2008-01-30 | 699 | 699 | 686 | 687 | 2,258,000 | 1,374 |
| 2008-01-29 | 700 | 704 | 691 | 698 | 1,494,000 | 1,396 |
| 2008-01-28 | 694 | 705 | 688 | 688 | 2,289,000 | 1,376 |
| 2008-01-25 | 692 | 702 | 690 | 700 | 2,026,000 | 1,400 |
| 2008-01-24 | 663 | 689 | 663 | 684 | 3,915,000 | 1,368 |
| 2008-01-23 | 669 | 669 | 651 | 655 | 4,241,000 | 1,310 |
| 2008-01-22 | 670 | 678 | 655 | 660 | 3,913,000 | 1,320 |
| 2008-01-21 | 685 | 690 | 674 | 680 | 2,577,000 | 1,360 |
| 2008-01-18 | 675 | 687 | 665 | 685 | 3,348,000 | 1,370 |
| 2008-01-17 | 676 | 689 | 666 | 689 | 4,472,000 | 1,378 |
| 2008-01-16 | 676 | 692 | 670 | 675 | 4,155,000 | 1,350 |
| 2008-01-15 | 693 | 705 | 681 | 684 | 3,392,000 | 1,368 |
| 2008-01-11 | 685 | 692 | 672 | 688 | 5,340,000 | 1,376 |
| 2008-01-10 | 679 | 684 | 670 | 680 | 2,672,000 | 1,360 |
| 2008-01-09 | 682 | 682 | 670 | 678 | 4,422,000 | 1,356 |
| 2008-01-08 | 684 | 689 | 674 | 684 | 5,703,000 | 1,368 |
| 2008-01-07 | 689 | 690 | 680 | 682 | 3,693,000 | 1,364 |
| 2008-01-04 | 708 | 708 | 680 | 688 | 3,324,000 | 1,376 |
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
