9007 小田急電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 741 | 743 | 713 | 713 | 2,367,000 | 1,426 |
| 2009-12-29 | 746 | 747 | 736 | 745 | 1,421,000 | 1,490 |
| 2009-12-28 | 741 | 753 | 741 | 745 | 856,000 | 1,490 |
| 2009-12-25 | 743 | 746 | 730 | 742 | 1,145,000 | 1,484 |
| 2009-12-24 | 750 | 750 | 742 | 742 | 1,361,000 | 1,484 |
| 2009-12-22 | 745 | 752 | 741 | 749 | 1,007,000 | 1,498 |
| 2009-12-21 | 749 | 751 | 744 | 744 | 567,000 | 1,488 |
| 2009-12-18 | 743 | 752 | 740 | 748 | 1,260,000 | 1,496 |
| 2009-12-17 | 769 | 769 | 752 | 752 | 1,116,000 | 1,504 |
| 2009-12-16 | 747 | 772 | 743 | 769 | 2,199,000 | 1,538 |
| 2009-12-15 | 740 | 745 | 728 | 740 | 906,000 | 1,480 |
| 2009-12-14 | 751 | 751 | 734 | 736 | 932,000 | 1,472 |
| 2009-12-11 | 743 | 752 | 736 | 751 | 3,794,000 | 1,502 |
| 2009-12-10 | 740 | 749 | 733 | 738 | 1,263,000 | 1,476 |
| 2009-12-09 | 746 | 748 | 739 | 740 | 1,190,000 | 1,480 |
| 2009-12-08 | 742 | 754 | 740 | 742 | 863,000 | 1,484 |
| 2009-12-07 | 750 | 755 | 746 | 749 | 1,001,000 | 1,498 |
| 2009-12-04 | 732 | 740 | 727 | 740 | 2,031,000 | 1,480 |
| 2009-12-03 | 700 | 733 | 700 | 733 | 1,842,000 | 1,466 |
| 2009-12-02 | 704 | 710 | 696 | 698 | 1,556,000 | 1,396 |
| 2009-12-01 | 710 | 719 | 701 | 719 | 1,861,000 | 1,438 |
| 2009-11-30 | 689 | 710 | 685 | 710 | 1,812,000 | 1,420 |
| 2009-11-27 | 690 | 693 | 684 | 685 | 1,589,000 | 1,370 |
| 2009-11-26 | 692 | 696 | 690 | 690 | 870,000 | 1,380 |
| 2009-11-25 | 689 | 693 | 685 | 691 | 1,133,000 | 1,382 |
| 2009-11-24 | 691 | 692 | 685 | 688 | 1,124,000 | 1,376 |
| 2009-11-20 | 689 | 692 | 688 | 691 | 1,174,000 | 1,382 |
| 2009-11-19 | 699 | 699 | 690 | 692 | 1,459,000 | 1,384 |
| 2009-11-18 | 695 | 699 | 691 | 695 | 1,873,000 | 1,390 |
| 2009-11-17 | 697 | 700 | 691 | 698 | 1,314,000 | 1,396 |
| 2009-11-16 | 695 | 699 | 691 | 696 | 928,000 | 1,392 |
| 2009-11-13 | 690 | 694 | 688 | 694 | 1,374,000 | 1,388 |
| 2009-11-12 | 696 | 696 | 690 | 690 | 1,145,000 | 1,380 |
| 2009-11-11 | 691 | 697 | 691 | 695 | 944,000 | 1,390 |
| 2009-11-10 | 696 | 702 | 692 | 692 | 1,318,000 | 1,384 |
| 2009-11-09 | 702 | 705 | 691 | 695 | 1,848,000 | 1,390 |
| 2009-11-06 | 719 | 720 | 701 | 701 | 2,432,000 | 1,402 |
| 2009-11-05 | 724 | 725 | 717 | 718 | 1,502,000 | 1,436 |
| 2009-11-04 | 733 | 733 | 721 | 728 | 1,843,000 | 1,456 |
| 2009-11-02 | 732 | 736 | 723 | 732 | 2,206,000 | 1,464 |
| 2009-10-30 | 739 | 740 | 731 | 740 | 1,345,000 | 1,480 |
| 2009-10-29 | 735 | 743 | 735 | 738 | 1,655,000 | 1,476 |
| 2009-10-28 | 744 | 750 | 738 | 745 | 1,344,000 | 1,490 |
| 2009-10-27 | 754 | 756 | 743 | 744 | 2,392,000 | 1,488 |
| 2009-10-26 | 742 | 767 | 742 | 762 | 1,382,000 | 1,524 |
| 2009-10-23 | 745 | 749 | 742 | 746 | 1,426,000 | 1,492 |
| 2009-10-22 | 756 | 756 | 734 | 742 | 1,895,000 | 1,484 |
| 2009-10-21 | 755 | 763 | 752 | 756 | 1,147,000 | 1,512 |
| 2009-10-20 | 750 | 763 | 750 | 763 | 884,000 | 1,526 |
| 2009-10-19 | 752 | 756 | 745 | 749 | 954,000 | 1,498 |
| 2009-10-16 | 756 | 756 | 747 | 751 | 1,378,000 | 1,502 |
| 2009-10-15 | 752 | 756 | 749 | 756 | 1,390,000 | 1,512 |
| 2009-10-14 | 752 | 760 | 745 | 751 | 2,174,000 | 1,502 |
| 2009-10-13 | 758 | 759 | 751 | 753 | 1,372,000 | 1,506 |
| 2009-10-09 | 757 | 758 | 750 | 757 | 2,506,000 | 1,514 |
| 2009-10-08 | 769 | 769 | 754 | 755 | 1,920,000 | 1,510 |
| 2009-10-07 | 779 | 780 | 763 | 768 | 1,753,000 | 1,536 |
| 2009-10-06 | 787 | 789 | 777 | 779 | 1,300,000 | 1,558 |
| 2009-10-05 | 792 | 793 | 780 | 786 | 915,000 | 1,572 |
| 2009-10-02 | 802 | 806 | 791 | 792 | 1,710,000 | 1,584 |
| 2009-10-01 | 811 | 815 | 806 | 809 | 1,114,000 | 1,618 |
| 2009-09-30 | 803 | 810 | 798 | 810 | 1,237,000 | 1,620 |
| 2009-09-29 | 810 | 811 | 791 | 793 | 1,909,000 | 1,586 |
| 2009-09-28 | 810 | 816 | 805 | 812 | 1,053,000 | 1,624 |
| 2009-09-25 | 830 | 830 | 811 | 814 | 1,570,000 | 1,628 |
| 2009-09-24 | 826 | 837 | 825 | 836 | 2,619,000 | 1,672 |
| 2009-09-18 | 816 | 824 | 816 | 824 | 1,292,000 | 1,648 |
| 2009-09-17 | 814 | 822 | 814 | 821 | 1,111,000 | 1,642 |
| 2009-09-16 | 820 | 822 | 810 | 810 | 1,004,000 | 1,620 |
| 2009-09-15 | 815 | 819 | 811 | 817 | 748,000 | 1,634 |
| 2009-09-14 | 824 | 827 | 811 | 813 | 1,219,000 | 1,626 |
| 2009-09-11 | 833 | 833 | 817 | 823 | 3,940,000 | 1,646 |
| 2009-09-10 | 819 | 830 | 817 | 830 | 797,000 | 1,660 |
| 2009-09-09 | 812 | 817 | 810 | 814 | 686,000 | 1,628 |
| 2009-09-08 | 814 | 816 | 811 | 813 | 714,000 | 1,626 |
| 2009-09-07 | 816 | 817 | 813 | 813 | 442,000 | 1,626 |
| 2009-09-04 | 818 | 818 | 809 | 809 | 898,000 | 1,618 |
| 2009-09-03 | 814 | 817 | 811 | 814 | 929,000 | 1,628 |
| 2009-09-02 | 827 | 828 | 814 | 817 | 1,557,000 | 1,634 |
| 2009-09-01 | 833 | 839 | 828 | 834 | 710,000 | 1,668 |
| 2009-08-31 | 840 | 853 | 826 | 836 | 2,125,000 | 1,672 |
| 2009-08-28 | 837 | 840 | 832 | 840 | 799,000 | 1,680 |
| 2009-08-27 | 838 | 839 | 824 | 835 | 1,079,000 | 1,670 |
| 2009-08-26 | 830 | 842 | 828 | 842 | 1,192,000 | 1,684 |
| 2009-08-25 | 828 | 834 | 826 | 827 | 790,000 | 1,654 |
| 2009-08-24 | 827 | 839 | 826 | 835 | 1,488,000 | 1,670 |
| 2009-08-21 | 818 | 824 | 809 | 818 | 1,115,000 | 1,636 |
| 2009-08-20 | 810 | 826 | 810 | 824 | 965,000 | 1,648 |
| 2009-08-19 | 813 | 815 | 807 | 809 | 1,357,000 | 1,618 |
| 2009-08-18 | 820 | 832 | 811 | 815 | 1,440,000 | 1,630 |
| 2009-08-17 | 830 | 834 | 818 | 819 | 1,112,000 | 1,638 |
| 2009-08-14 | 836 | 840 | 829 | 835 | 1,514,000 | 1,670 |
| 2009-08-13 | 826 | 836 | 822 | 834 | 1,057,000 | 1,668 |
| 2009-08-12 | 834 | 836 | 825 | 827 | 814,000 | 1,654 |
| 2009-08-11 | 830 | 835 | 827 | 833 | 661,000 | 1,666 |
| 2009-08-10 | 830 | 837 | 828 | 829 | 926,000 | 1,658 |
| 2009-08-07 | 827 | 829 | 821 | 829 | 813,000 | 1,658 |
| 2009-08-06 | 833 | 834 | 823 | 826 | 892,000 | 1,652 |
| 2009-08-05 | 831 | 842 | 830 | 833 | 1,353,000 | 1,666 |
| 2009-08-04 | 819 | 830 | 816 | 829 | 1,269,000 | 1,658 |
| 2009-08-03 | 826 | 826 | 811 | 814 | 835,000 | 1,628 |
| 2009-07-31 | 809 | 818 | 808 | 818 | 1,529,000 | 1,636 |
| 2009-07-30 | 825 | 826 | 808 | 817 | 1,113,000 | 1,634 |
| 2009-07-29 | 830 | 837 | 821 | 824 | 1,242,000 | 1,648 |
| 2009-07-28 | 828 | 832 | 826 | 831 | 744,000 | 1,662 |
| 2009-07-27 | 828 | 834 | 827 | 830 | 1,254,000 | 1,660 |
| 2009-07-24 | 824 | 830 | 819 | 829 | 1,023,000 | 1,658 |
| 2009-07-23 | 817 | 827 | 812 | 821 | 1,433,000 | 1,642 |
| 2009-07-22 | 810 | 824 | 808 | 819 | 1,310,000 | 1,638 |
| 2009-07-21 | 803 | 814 | 797 | 809 | 1,134,000 | 1,618 |
| 2009-07-17 | 804 | 814 | 800 | 802 | 1,082,000 | 1,604 |
| 2009-07-16 | 805 | 805 | 795 | 797 | 924,000 | 1,594 |
| 2009-07-15 | 795 | 807 | 792 | 795 | 1,426,000 | 1,590 |
| 2009-07-14 | 802 | 803 | 786 | 794 | 1,377,000 | 1,588 |
| 2009-07-13 | 801 | 809 | 797 | 798 | 1,606,000 | 1,596 |
| 2009-07-10 | 818 | 818 | 802 | 806 | 1,790,000 | 1,612 |
| 2009-07-09 | 811 | 816 | 801 | 808 | 1,283,000 | 1,616 |
| 2009-07-08 | 818 | 825 | 816 | 818 | 1,048,000 | 1,636 |
| 2009-07-07 | 812 | 824 | 812 | 819 | 1,219,000 | 1,638 |
| 2009-07-06 | 810 | 818 | 806 | 809 | 787,000 | 1,618 |
| 2009-07-03 | 813 | 814 | 803 | 809 | 1,550,000 | 1,618 |
| 2009-07-02 | 830 | 830 | 818 | 819 | 1,658,000 | 1,638 |
| 2009-07-01 | 823 | 843 | 820 | 832 | 1,406,000 | 1,664 |
| 2009-06-30 | 824 | 833 | 822 | 826 | 1,664,000 | 1,652 |
| 2009-06-29 | 825 | 828 | 818 | 819 | 1,039,000 | 1,638 |
| 2009-06-26 | 823 | 830 | 816 | 829 | 1,027,000 | 1,658 |
| 2009-06-25 | 816 | 829 | 810 | 822 | 1,285,000 | 1,644 |
| 2009-06-24 | 824 | 825 | 810 | 815 | 1,272,000 | 1,630 |
| 2009-06-23 | 819 | 825 | 810 | 817 | 1,512,000 | 1,634 |
| 2009-06-22 | 824 | 832 | 820 | 825 | 1,399,000 | 1,650 |
| 2009-06-19 | 815 | 821 | 807 | 821 | 1,350,000 | 1,642 |
| 2009-06-18 | 808 | 815 | 801 | 815 | 942,000 | 1,630 |
| 2009-06-17 | 819 | 819 | 809 | 815 | 1,024,000 | 1,630 |
| 2009-06-16 | 813 | 821 | 805 | 811 | 1,345,000 | 1,622 |
| 2009-06-15 | 819 | 824 | 810 | 822 | 905,000 | 1,644 |
| 2009-06-12 | 804 | 824 | 792 | 821 | 4,904,000 | 1,642 |
| 2009-06-11 | 802 | 802 | 792 | 794 | 725,000 | 1,588 |
| 2009-06-10 | 800 | 804 | 795 | 803 | 1,199,000 | 1,606 |
| 2009-06-09 | 784 | 795 | 784 | 794 | 1,086,000 | 1,588 |
| 2009-06-08 | 782 | 788 | 780 | 785 | 1,468,000 | 1,570 |
| 2009-06-05 | 793 | 793 | 783 | 784 | 1,249,000 | 1,568 |
| 2009-06-04 | 801 | 806 | 791 | 792 | 1,491,000 | 1,584 |
| 2009-06-03 | 805 | 806 | 800 | 805 | 1,145,000 | 1,610 |
| 2009-06-02 | 814 | 814 | 801 | 806 | 1,367,000 | 1,612 |
| 2009-06-01 | 807 | 817 | 805 | 813 | 1,203,000 | 1,626 |
| 2009-05-29 | 812 | 818 | 804 | 816 | 1,698,000 | 1,632 |
| 2009-05-28 | 823 | 824 | 815 | 815 | 804,000 | 1,630 |
| 2009-05-27 | 819 | 825 | 814 | 823 | 1,090,000 | 1,646 |
| 2009-05-26 | 820 | 823 | 811 | 818 | 849,000 | 1,636 |
| 2009-05-25 | 809 | 825 | 809 | 817 | 1,445,000 | 1,634 |
| 2009-05-22 | 810 | 815 | 806 | 812 | 1,450,000 | 1,624 |
| 2009-05-21 | 819 | 820 | 808 | 819 | 1,023,000 | 1,638 |
| 2009-05-20 | 823 | 830 | 814 | 820 | 826,000 | 1,640 |
| 2009-05-19 | 821 | 826 | 816 | 822 | 1,296,000 | 1,644 |
| 2009-05-18 | 819 | 823 | 806 | 812 | 1,510,000 | 1,624 |
| 2009-05-15 | 821 | 835 | 821 | 831 | 1,415,000 | 1,662 |
| 2009-05-14 | 834 | 839 | 822 | 831 | 1,703,000 | 1,662 |
| 2009-05-13 | 842 | 848 | 837 | 844 | 1,329,000 | 1,688 |
| 2009-05-12 | 840 | 846 | 835 | 839 | 1,448,000 | 1,678 |
| 2009-05-11 | 832 | 845 | 831 | 844 | 1,924,000 | 1,688 |
| 2009-05-08 | 826 | 832 | 814 | 831 | 2,223,000 | 1,662 |
| 2009-05-07 | 811 | 830 | 810 | 825 | 2,096,000 | 1,650 |
| 2009-05-01 | 805 | 807 | 797 | 804 | 1,236,000 | 1,608 |
| 2009-04-30 | 797 | 807 | 797 | 805 | 2,445,000 | 1,610 |
| 2009-04-28 | 787 | 798 | 787 | 788 | 1,479,000 | 1,576 |
| 2009-04-27 | 788 | 793 | 784 | 787 | 1,167,000 | 1,574 |
| 2009-04-24 | 793 | 794 | 786 | 790 | 1,221,000 | 1,580 |
| 2009-04-23 | 792 | 796 | 781 | 796 | 1,267,000 | 1,592 |
| 2009-04-22 | 790 | 794 | 786 | 792 | 1,201,000 | 1,584 |
| 2009-04-21 | 791 | 794 | 781 | 791 | 1,411,000 | 1,582 |
| 2009-04-20 | 791 | 798 | 791 | 797 | 1,254,000 | 1,594 |
| 2009-04-17 | 796 | 799 | 790 | 791 | 1,717,000 | 1,582 |
| 2009-04-16 | 798 | 800 | 788 | 795 | 2,170,000 | 1,590 |
| 2009-04-15 | 793 | 799 | 792 | 797 | 1,610,000 | 1,594 |
| 2009-04-14 | 789 | 795 | 781 | 792 | 2,057,000 | 1,584 |
| 2009-04-13 | 790 | 791 | 782 | 784 | 971,000 | 1,568 |
| 2009-04-10 | 797 | 797 | 788 | 793 | 1,892,000 | 1,586 |
| 2009-04-09 | 793 | 797 | 787 | 790 | 1,512,000 | 1,580 |
| 2009-04-08 | 790 | 795 | 782 | 794 | 1,826,000 | 1,588 |
| 2009-04-07 | 789 | 795 | 784 | 791 | 1,238,000 | 1,582 |
| 2009-04-06 | 799 | 800 | 786 | 791 | 1,688,000 | 1,582 |
| 2009-04-03 | 784 | 795 | 775 | 789 | 2,524,000 | 1,578 |
| 2009-04-02 | 778 | 783 | 770 | 783 | 2,320,000 | 1,566 |
| 2009-04-01 | 760 | 767 | 751 | 764 | 1,704,000 | 1,528 |
| 2009-03-31 | 770 | 778 | 753 | 764 | 2,194,000 | 1,528 |
| 2009-03-30 | 761 | 780 | 761 | 770 | 2,334,000 | 1,540 |
| 2009-03-27 | 770 | 777 | 760 | 770 | 2,400,000 | 1,540 |
| 2009-03-26 | 765 | 774 | 743 | 768 | 2,742,000 | 1,536 |
| 2009-03-25 | 785 | 790 | 780 | 788 | 3,390,000 | 1,576 |
| 2009-03-24 | 779 | 787 | 769 | 785 | 2,893,000 | 1,570 |
| 2009-03-23 | 753 | 770 | 750 | 770 | 1,714,000 | 1,540 |
| 2009-03-19 | 754 | 760 | 747 | 750 | 1,447,000 | 1,500 |
| 2009-03-18 | 749 | 754 | 741 | 749 | 1,498,000 | 1,498 |
| 2009-03-17 | 736 | 753 | 735 | 749 | 1,473,000 | 1,498 |
| 2009-03-16 | 733 | 747 | 732 | 734 | 1,585,000 | 1,468 |
| 2009-03-13 | 720 | 730 | 715 | 728 | 4,399,000 | 1,456 |
| 2009-03-12 | 722 | 725 | 707 | 708 | 1,669,000 | 1,416 |
| 2009-03-11 | 727 | 733 | 723 | 725 | 1,618,000 | 1,450 |
| 2009-03-10 | 714 | 723 | 714 | 715 | 1,556,000 | 1,430 |
| 2009-03-09 | 712 | 727 | 712 | 720 | 1,103,000 | 1,440 |
| 2009-03-06 | 711 | 729 | 706 | 718 | 1,224,000 | 1,436 |
| 2009-03-05 | 716 | 733 | 709 | 724 | 1,345,000 | 1,448 |
| 2009-03-04 | 701 | 721 | 700 | 715 | 1,336,000 | 1,430 |
| 2009-03-03 | 703 | 716 | 703 | 711 | 1,192,000 | 1,422 |
| 2009-03-02 | 704 | 717 | 701 | 712 | 1,724,000 | 1,424 |
| 2009-02-27 | 697 | 726 | 697 | 724 | 2,058,000 | 1,448 |
| 2009-02-26 | 689 | 699 | 688 | 693 | 1,078,000 | 1,386 |
| 2009-02-25 | 688 | 688 | 676 | 685 | 1,167,000 | 1,370 |
| 2009-02-24 | 686 | 688 | 675 | 678 | 1,682,000 | 1,356 |
| 2009-02-23 | 680 | 696 | 678 | 696 | 1,284,000 | 1,392 |
| 2009-02-20 | 688 | 692 | 681 | 682 | 1,424,000 | 1,364 |
| 2009-02-19 | 690 | 697 | 689 | 689 | 1,297,000 | 1,378 |
| 2009-02-18 | 695 | 698 | 687 | 692 | 1,642,000 | 1,384 |
| 2009-02-17 | 703 | 704 | 697 | 700 | 708,000 | 1,400 |
| 2009-02-16 | 693 | 710 | 692 | 710 | 1,145,000 | 1,420 |
| 2009-02-13 | 696 | 702 | 691 | 693 | 1,566,000 | 1,386 |
| 2009-02-12 | 696 | 698 | 686 | 689 | 1,783,000 | 1,378 |
| 2009-02-10 | 704 | 713 | 698 | 701 | 1,143,000 | 1,402 |
| 2009-02-09 | 725 | 725 | 697 | 697 | 1,229,000 | 1,394 |
| 2009-02-06 | 714 | 721 | 712 | 718 | 975,000 | 1,436 |
| 2009-02-05 | 722 | 722 | 710 | 714 | 1,124,000 | 1,428 |
| 2009-02-04 | 713 | 724 | 705 | 722 | 1,067,000 | 1,444 |
| 2009-02-03 | 720 | 722 | 706 | 708 | 1,204,000 | 1,416 |
| 2009-02-02 | 726 | 726 | 712 | 725 | 1,259,000 | 1,450 |
| 2009-01-30 | 711 | 725 | 705 | 725 | 1,634,000 | 1,450 |
| 2009-01-29 | 726 | 727 | 711 | 722 | 2,634,000 | 1,444 |
| 2009-01-28 | 723 | 727 | 708 | 725 | 1,784,000 | 1,450 |
| 2009-01-27 | 704 | 725 | 698 | 722 | 2,112,000 | 1,444 |
| 2009-01-26 | 696 | 702 | 693 | 700 | 985,000 | 1,400 |
| 2009-01-23 | 692 | 699 | 688 | 695 | 1,458,000 | 1,390 |
| 2009-01-22 | 692 | 695 | 687 | 693 | 1,985,000 | 1,386 |
| 2009-01-21 | 692 | 700 | 688 | 690 | 2,007,000 | 1,380 |
| 2009-01-20 | 695 | 702 | 691 | 694 | 1,670,000 | 1,388 |
| 2009-01-19 | 711 | 715 | 695 | 697 | 1,214,000 | 1,394 |
| 2009-01-16 | 703 | 713 | 697 | 710 | 1,544,000 | 1,420 |
| 2009-01-15 | 702 | 704 | 694 | 695 | 2,454,000 | 1,390 |
| 2009-01-14 | 704 | 709 | 702 | 702 | 1,065,000 | 1,404 |
| 2009-01-13 | 715 | 715 | 701 | 701 | 2,059,000 | 1,402 |
| 2009-01-09 | 737 | 739 | 716 | 719 | 1,807,000 | 1,438 |
| 2009-01-08 | 737 | 744 | 726 | 727 | 1,693,000 | 1,454 |
| 2009-01-07 | 778 | 778 | 741 | 742 | 2,237,000 | 1,484 |
| 2009-01-06 | 788 | 790 | 776 | 778 | 1,073,000 | 1,556 |
| 2009-01-05 | 790 | 795 | 783 | 784 | 616,000 | 1,568 |
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
