9007 小田急電鉄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 764 | 767 | 756 | 756 | 913,000 | 1,512 |
| 2010-12-29 | 759 | 766 | 759 | 766 | 484,000 | 1,532 |
| 2010-12-28 | 761 | 764 | 759 | 761 | 665,000 | 1,522 |
| 2010-12-27 | 760 | 765 | 758 | 759 | 1,301,000 | 1,518 |
| 2010-12-24 | 764 | 766 | 761 | 763 | 1,027,000 | 1,526 |
| 2010-12-22 | 768 | 770 | 766 | 768 | 1,162,000 | 1,536 |
| 2010-12-21 | 765 | 773 | 765 | 772 | 1,744,000 | 1,544 |
| 2010-12-20 | 772 | 773 | 767 | 767 | 1,033,000 | 1,534 |
| 2010-12-17 | 774 | 777 | 772 | 772 | 1,577,000 | 1,544 |
| 2010-12-16 | 771 | 775 | 770 | 774 | 1,131,000 | 1,548 |
| 2010-12-15 | 775 | 775 | 771 | 772 | 1,122,000 | 1,544 |
| 2010-12-14 | 776 | 779 | 773 | 775 | 1,772,000 | 1,550 |
| 2010-12-13 | 777 | 781 | 773 | 781 | 1,161,000 | 1,562 |
| 2010-12-10 | 795 | 795 | 777 | 778 | 4,777,000 | 1,556 |
| 2010-12-09 | 782 | 787 | 781 | 785 | 1,109,000 | 1,570 |
| 2010-12-08 | 772 | 782 | 771 | 782 | 2,259,000 | 1,564 |
| 2010-12-07 | 772 | 773 | 767 | 768 | 927,000 | 1,536 |
| 2010-12-06 | 768 | 773 | 768 | 772 | 1,057,000 | 1,544 |
| 2010-12-03 | 775 | 776 | 765 | 767 | 979,000 | 1,534 |
| 2010-12-02 | 770 | 774 | 767 | 769 | 1,493,000 | 1,538 |
| 2010-12-01 | 761 | 765 | 757 | 765 | 1,354,000 | 1,530 |
| 2010-11-30 | 765 | 772 | 762 | 763 | 1,914,000 | 1,526 |
| 2010-11-29 | 761 | 771 | 761 | 767 | 1,106,000 | 1,534 |
| 2010-11-26 | 762 | 770 | 761 | 762 | 993,000 | 1,524 |
| 2010-11-25 | 771 | 772 | 762 | 768 | 1,175,000 | 1,536 |
| 2010-11-24 | 763 | 773 | 763 | 767 | 1,113,000 | 1,534 |
| 2010-11-22 | 776 | 776 | 767 | 768 | 1,315,000 | 1,536 |
| 2010-11-19 | 770 | 776 | 767 | 773 | 1,589,000 | 1,546 |
| 2010-11-18 | 757 | 772 | 757 | 772 | 1,292,000 | 1,544 |
| 2010-11-17 | 755 | 759 | 751 | 755 | 1,024,000 | 1,510 |
| 2010-11-16 | 771 | 771 | 758 | 760 | 1,252,000 | 1,520 |
| 2010-11-15 | 764 | 770 | 761 | 770 | 868,000 | 1,540 |
| 2010-11-12 | 766 | 772 | 759 | 761 | 1,035,000 | 1,522 |
| 2010-11-11 | 772 | 772 | 766 | 768 | 692,000 | 1,536 |
| 2010-11-10 | 768 | 774 | 766 | 771 | 1,124,000 | 1,542 |
| 2010-11-09 | 762 | 769 | 762 | 767 | 1,116,000 | 1,534 |
| 2010-11-08 | 773 | 777 | 763 | 765 | 1,259,000 | 1,530 |
| 2010-11-05 | 760 | 773 | 760 | 769 | 1,454,000 | 1,538 |
| 2010-11-04 | 745 | 756 | 744 | 752 | 1,547,000 | 1,504 |
| 2010-11-02 | 739 | 740 | 733 | 738 | 840,000 | 1,476 |
| 2010-11-01 | 743 | 746 | 733 | 738 | 1,317,000 | 1,476 |
| 2010-10-29 | 743 | 746 | 737 | 742 | 1,471,000 | 1,484 |
| 2010-10-28 | 740 | 753 | 739 | 747 | 1,752,000 | 1,494 |
| 2010-10-27 | 751 | 751 | 738 | 742 | 1,171,000 | 1,484 |
| 2010-10-26 | 748 | 749 | 740 | 746 | 1,132,000 | 1,492 |
| 2010-10-25 | 750 | 750 | 744 | 746 | 908,000 | 1,492 |
| 2010-10-22 | 748 | 751 | 742 | 747 | 1,251,000 | 1,494 |
| 2010-10-21 | 760 | 760 | 745 | 747 | 2,130,000 | 1,494 |
| 2010-10-20 | 766 | 768 | 758 | 759 | 1,318,000 | 1,518 |
| 2010-10-19 | 769 | 779 | 768 | 774 | 1,033,000 | 1,548 |
| 2010-10-18 | 760 | 768 | 758 | 765 | 726,000 | 1,530 |
| 2010-10-15 | 763 | 765 | 752 | 758 | 1,278,000 | 1,516 |
| 2010-10-14 | 768 | 768 | 756 | 761 | 1,847,000 | 1,522 |
| 2010-10-13 | 759 | 763 | 756 | 760 | 963,000 | 1,520 |
| 2010-10-12 | 771 | 774 | 754 | 756 | 1,877,000 | 1,512 |
| 2010-10-08 | 781 | 784 | 772 | 772 | 1,740,000 | 1,544 |
| 2010-10-07 | 780 | 788 | 776 | 780 | 1,504,000 | 1,560 |
| 2010-10-06 | 770 | 779 | 768 | 779 | 1,970,000 | 1,558 |
| 2010-10-05 | 755 | 769 | 752 | 767 | 1,929,000 | 1,534 |
| 2010-10-04 | 768 | 769 | 755 | 756 | 2,010,000 | 1,512 |
| 2010-10-01 | 773 | 775 | 759 | 766 | 4,051,000 | 1,532 |
| 2010-09-30 | 784 | 791 | 772 | 772 | 2,234,000 | 1,544 |
| 2010-09-29 | 794 | 798 | 783 | 783 | 3,026,000 | 1,566 |
| 2010-09-28 | 803 | 806 | 793 | 794 | 2,566,000 | 1,588 |
| 2010-09-27 | 812 | 812 | 809 | 809 | 1,998,000 | 1,618 |
| 2010-09-24 | 807 | 813 | 806 | 807 | 1,736,000 | 1,614 |
| 2010-09-22 | 805 | 810 | 801 | 808 | 1,300,000 | 1,616 |
| 2010-09-21 | 812 | 812 | 805 | 807 | 1,306,000 | 1,614 |
| 2010-09-17 | 810 | 811 | 806 | 811 | 1,174,000 | 1,622 |
| 2010-09-16 | 812 | 815 | 805 | 806 | 2,095,000 | 1,612 |
| 2010-09-15 | 796 | 813 | 794 | 809 | 2,815,000 | 1,618 |
| 2010-09-14 | 797 | 798 | 790 | 794 | 1,150,000 | 1,588 |
| 2010-09-13 | 805 | 806 | 797 | 797 | 1,559,000 | 1,594 |
| 2010-09-10 | 803 | 810 | 799 | 804 | 3,090,000 | 1,608 |
| 2010-09-09 | 804 | 806 | 797 | 803 | 915,000 | 1,606 |
| 2010-09-08 | 802 | 806 | 800 | 801 | 979,000 | 1,602 |
| 2010-09-07 | 805 | 810 | 805 | 807 | 734,000 | 1,614 |
| 2010-09-06 | 809 | 812 | 807 | 809 | 1,325,000 | 1,618 |
| 2010-09-03 | 804 | 809 | 802 | 807 | 1,372,000 | 1,614 |
| 2010-09-02 | 797 | 804 | 792 | 804 | 1,433,000 | 1,608 |
| 2010-09-01 | 777 | 791 | 775 | 791 | 2,452,000 | 1,582 |
| 2010-08-31 | 790 | 791 | 774 | 776 | 2,009,000 | 1,552 |
| 2010-08-30 | 794 | 805 | 790 | 800 | 1,174,000 | 1,600 |
| 2010-08-27 | 777 | 791 | 777 | 788 | 1,330,000 | 1,576 |
| 2010-08-26 | 790 | 790 | 778 | 780 | 1,590,000 | 1,560 |
| 2010-08-25 | 788 | 788 | 781 | 785 | 1,172,000 | 1,570 |
| 2010-08-24 | 783 | 788 | 782 | 787 | 774,000 | 1,574 |
| 2010-08-23 | 788 | 790 | 784 | 788 | 921,000 | 1,576 |
| 2010-08-20 | 799 | 799 | 784 | 788 | 1,719,000 | 1,576 |
| 2010-08-19 | 805 | 806 | 802 | 805 | 861,000 | 1,610 |
| 2010-08-18 | 802 | 808 | 800 | 806 | 1,032,000 | 1,612 |
| 2010-08-17 | 802 | 803 | 796 | 800 | 982,000 | 1,600 |
| 2010-08-16 | 801 | 806 | 798 | 806 | 764,000 | 1,612 |
| 2010-08-13 | 797 | 804 | 794 | 804 | 1,750,000 | 1,608 |
| 2010-08-12 | 791 | 799 | 791 | 796 | 1,406,000 | 1,592 |
| 2010-08-11 | 805 | 811 | 794 | 796 | 1,311,000 | 1,592 |
| 2010-08-10 | 814 | 814 | 807 | 810 | 1,064,000 | 1,620 |
| 2010-08-09 | 807 | 814 | 807 | 814 | 902,000 | 1,628 |
| 2010-08-06 | 804 | 810 | 804 | 810 | 690,000 | 1,620 |
| 2010-08-05 | 801 | 809 | 801 | 809 | 1,543,000 | 1,618 |
| 2010-08-04 | 800 | 802 | 792 | 794 | 840,000 | 1,588 |
| 2010-08-03 | 799 | 803 | 796 | 799 | 909,000 | 1,598 |
| 2010-08-02 | 794 | 802 | 794 | 794 | 995,000 | 1,588 |
| 2010-07-30 | 802 | 802 | 789 | 789 | 1,143,000 | 1,578 |
| 2010-07-29 | 806 | 807 | 803 | 806 | 906,000 | 1,612 |
| 2010-07-28 | 804 | 808 | 802 | 808 | 1,364,000 | 1,616 |
| 2010-07-27 | 800 | 803 | 798 | 801 | 1,160,000 | 1,602 |
| 2010-07-26 | 799 | 800 | 796 | 800 | 982,000 | 1,600 |
| 2010-07-23 | 799 | 800 | 794 | 798 | 1,265,000 | 1,596 |
| 2010-07-22 | 794 | 800 | 791 | 796 | 1,363,000 | 1,592 |
| 2010-07-21 | 793 | 796 | 785 | 793 | 1,453,000 | 1,586 |
| 2010-07-20 | 782 | 792 | 778 | 790 | 1,297,000 | 1,580 |
| 2010-07-16 | 786 | 793 | 784 | 786 | 1,275,000 | 1,572 |
| 2010-07-15 | 782 | 792 | 782 | 790 | 1,179,000 | 1,580 |
| 2010-07-14 | 786 | 788 | 782 | 787 | 1,016,000 | 1,574 |
| 2010-07-13 | 783 | 784 | 777 | 777 | 623,000 | 1,554 |
| 2010-07-12 | 786 | 786 | 782 | 782 | 522,000 | 1,564 |
| 2010-07-09 | 785 | 788 | 779 | 787 | 1,468,000 | 1,574 |
| 2010-07-08 | 779 | 782 | 774 | 782 | 1,048,000 | 1,564 |
| 2010-07-07 | 766 | 772 | 764 | 771 | 745,000 | 1,542 |
| 2010-07-06 | 758 | 769 | 757 | 769 | 1,077,000 | 1,538 |
| 2010-07-05 | 756 | 762 | 753 | 760 | 1,463,000 | 1,520 |
| 2010-07-02 | 761 | 764 | 753 | 759 | 1,024,000 | 1,518 |
| 2010-07-01 | 760 | 761 | 752 | 760 | 1,049,000 | 1,520 |
| 2010-06-30 | 769 | 775 | 761 | 763 | 1,519,000 | 1,526 |
| 2010-06-29 | 782 | 782 | 774 | 775 | 926,000 | 1,550 |
| 2010-06-28 | 773 | 779 | 773 | 777 | 651,000 | 1,554 |
| 2010-06-25 | 772 | 777 | 770 | 777 | 905,000 | 1,554 |
| 2010-06-24 | 769 | 780 | 766 | 776 | 630,000 | 1,552 |
| 2010-06-23 | 776 | 777 | 769 | 771 | 683,000 | 1,542 |
| 2010-06-22 | 786 | 787 | 780 | 783 | 1,022,000 | 1,566 |
| 2010-06-21 | 778 | 788 | 777 | 787 | 1,222,000 | 1,574 |
| 2010-06-18 | 776 | 779 | 773 | 777 | 805,000 | 1,554 |
| 2010-06-17 | 772 | 780 | 771 | 777 | 873,000 | 1,554 |
| 2010-06-16 | 774 | 778 | 772 | 778 | 692,000 | 1,556 |
| 2010-06-15 | 765 | 768 | 762 | 768 | 762,000 | 1,536 |
| 2010-06-14 | 756 | 764 | 755 | 764 | 1,193,000 | 1,528 |
| 2010-06-11 | 751 | 754 | 745 | 750 | 5,049,000 | 1,500 |
| 2010-06-10 | 747 | 748 | 742 | 744 | 899,000 | 1,488 |
| 2010-06-09 | 736 | 743 | 735 | 742 | 1,070,000 | 1,484 |
| 2010-06-08 | 734 | 742 | 734 | 739 | 814,000 | 1,478 |
| 2010-06-07 | 742 | 745 | 736 | 740 | 1,114,000 | 1,480 |
| 2010-06-04 | 751 | 755 | 748 | 755 | 1,270,000 | 1,510 |
| 2010-06-03 | 745 | 752 | 740 | 750 | 1,510,000 | 1,500 |
| 2010-06-02 | 735 | 740 | 731 | 735 | 1,392,000 | 1,470 |
| 2010-06-01 | 730 | 736 | 727 | 734 | 711,000 | 1,468 |
| 2010-05-31 | 733 | 736 | 726 | 733 | 1,541,000 | 1,466 |
| 2010-05-28 | 732 | 735 | 724 | 732 | 2,190,000 | 1,464 |
| 2010-05-27 | 738 | 739 | 724 | 730 | 2,365,000 | 1,460 |
| 2010-05-26 | 734 | 742 | 729 | 740 | 3,017,000 | 1,480 |
| 2010-05-25 | 734 | 736 | 727 | 734 | 1,778,000 | 1,468 |
| 2010-05-24 | 734 | 742 | 726 | 733 | 1,524,000 | 1,466 |
| 2010-05-21 | 736 | 742 | 734 | 736 | 1,981,000 | 1,472 |
| 2010-05-20 | 751 | 753 | 743 | 749 | 1,986,000 | 1,498 |
| 2010-05-19 | 761 | 771 | 752 | 758 | 2,123,000 | 1,516 |
| 2010-05-18 | 765 | 769 | 762 | 768 | 1,100,000 | 1,536 |
| 2010-05-17 | 764 | 770 | 760 | 764 | 1,883,000 | 1,528 |
| 2010-05-14 | 771 | 780 | 771 | 773 | 1,796,000 | 1,546 |
| 2010-05-13 | 785 | 785 | 779 | 784 | 1,090,000 | 1,568 |
| 2010-05-12 | 775 | 783 | 770 | 782 | 1,602,000 | 1,564 |
| 2010-05-11 | 781 | 781 | 769 | 774 | 1,633,000 | 1,548 |
| 2010-05-10 | 760 | 781 | 759 | 780 | 1,970,000 | 1,560 |
| 2010-05-07 | 762 | 764 | 758 | 761 | 2,076,000 | 1,522 |
| 2010-05-06 | 779 | 780 | 773 | 777 | 2,121,000 | 1,554 |
| 2010-04-30 | 785 | 786 | 782 | 785 | 1,334,000 | 1,570 |
| 2010-04-28 | 777 | 780 | 775 | 777 | 1,879,000 | 1,554 |
| 2010-04-27 | 791 | 794 | 783 | 787 | 741,000 | 1,574 |
| 2010-04-26 | 790 | 797 | 790 | 796 | 1,123,000 | 1,592 |
| 2010-04-23 | 779 | 788 | 775 | 786 | 1,170,000 | 1,572 |
| 2010-04-22 | 785 | 787 | 775 | 784 | 1,211,000 | 1,568 |
| 2010-04-21 | 785 | 794 | 784 | 792 | 1,089,000 | 1,584 |
| 2010-04-20 | 780 | 785 | 777 | 782 | 1,002,000 | 1,564 |
| 2010-04-19 | 785 | 786 | 773 | 778 | 1,550,000 | 1,556 |
| 2010-04-16 | 789 | 793 | 784 | 791 | 1,734,000 | 1,582 |
| 2010-04-15 | 785 | 789 | 783 | 789 | 1,005,000 | 1,578 |
| 2010-04-14 | 780 | 785 | 778 | 783 | 1,249,000 | 1,566 |
| 2010-04-13 | 781 | 782 | 776 | 780 | 1,459,000 | 1,560 |
| 2010-04-12 | 784 | 786 | 780 | 781 | 986,000 | 1,562 |
| 2010-04-09 | 773 | 782 | 773 | 781 | 2,514,000 | 1,562 |
| 2010-04-08 | 786 | 788 | 777 | 778 | 1,075,000 | 1,556 |
| 2010-04-07 | 783 | 789 | 782 | 787 | 1,257,000 | 1,574 |
| 2010-04-06 | 779 | 783 | 777 | 782 | 1,268,000 | 1,564 |
| 2010-04-05 | 775 | 781 | 771 | 777 | 1,110,000 | 1,554 |
| 2010-04-02 | 776 | 776 | 770 | 774 | 806,000 | 1,548 |
| 2010-04-01 | 779 | 779 | 770 | 776 | 1,966,000 | 1,552 |
| 2010-03-31 | 770 | 780 | 766 | 778 | 1,970,000 | 1,556 |
| 2010-03-30 | 763 | 770 | 759 | 769 | 1,186,000 | 1,538 |
| 2010-03-29 | 760 | 763 | 755 | 762 | 1,197,000 | 1,524 |
| 2010-03-26 | 760 | 767 | 758 | 764 | 2,423,000 | 1,528 |
| 2010-03-25 | 768 | 769 | 759 | 761 | 1,528,000 | 1,522 |
| 2010-03-24 | 759 | 767 | 759 | 767 | 1,006,000 | 1,534 |
| 2010-03-23 | 757 | 760 | 755 | 758 | 600,000 | 1,516 |
| 2010-03-19 | 755 | 759 | 752 | 757 | 803,000 | 1,514 |
| 2010-03-18 | 761 | 761 | 754 | 754 | 820,000 | 1,508 |
| 2010-03-17 | 764 | 764 | 755 | 760 | 1,086,000 | 1,520 |
| 2010-03-16 | 757 | 761 | 755 | 759 | 884,000 | 1,518 |
| 2010-03-15 | 758 | 762 | 755 | 759 | 676,000 | 1,518 |
| 2010-03-12 | 758 | 758 | 753 | 757 | 4,525,000 | 1,514 |
| 2010-03-11 | 753 | 755 | 748 | 750 | 1,038,000 | 1,500 |
| 2010-03-10 | 753 | 756 | 748 | 753 | 1,150,000 | 1,506 |
| 2010-03-09 | 755 | 757 | 748 | 752 | 777,000 | 1,504 |
| 2010-03-08 | 756 | 756 | 743 | 755 | 2,143,000 | 1,510 |
| 2010-03-05 | 736 | 753 | 736 | 752 | 1,270,000 | 1,504 |
| 2010-03-04 | 749 | 749 | 733 | 734 | 2,329,000 | 1,468 |
| 2010-03-03 | 746 | 752 | 742 | 748 | 1,193,000 | 1,496 |
| 2010-03-02 | 753 | 756 | 748 | 755 | 596,000 | 1,510 |
| 2010-03-01 | 751 | 760 | 750 | 752 | 1,335,000 | 1,504 |
| 2010-02-26 | 754 | 763 | 752 | 755 | 1,637,000 | 1,510 |
| 2010-02-25 | 759 | 761 | 752 | 758 | 964,000 | 1,516 |
| 2010-02-24 | 763 | 763 | 748 | 758 | 1,793,000 | 1,516 |
| 2010-02-23 | 761 | 769 | 757 | 763 | 1,513,000 | 1,526 |
| 2010-02-22 | 746 | 767 | 744 | 760 | 1,948,000 | 1,520 |
| 2010-02-19 | 747 | 749 | 735 | 737 | 1,391,000 | 1,474 |
| 2010-02-18 | 746 | 749 | 743 | 749 | 851,000 | 1,498 |
| 2010-02-17 | 745 | 756 | 742 | 745 | 2,300,000 | 1,490 |
| 2010-02-16 | 736 | 746 | 733 | 741 | 1,059,000 | 1,482 |
| 2010-02-15 | 725 | 735 | 725 | 733 | 1,822,000 | 1,466 |
| 2010-02-12 | 731 | 735 | 721 | 725 | 2,279,000 | 1,450 |
| 2010-02-10 | 728 | 730 | 722 | 725 | 1,054,000 | 1,450 |
| 2010-02-09 | 728 | 733 | 725 | 727 | 1,208,000 | 1,454 |
| 2010-02-08 | 728 | 737 | 725 | 730 | 993,000 | 1,460 |
| 2010-02-05 | 730 | 736 | 725 | 729 | 1,577,000 | 1,458 |
| 2010-02-04 | 738 | 745 | 737 | 741 | 1,031,000 | 1,482 |
| 2010-02-03 | 732 | 742 | 732 | 738 | 1,366,000 | 1,476 |
| 2010-02-02 | 724 | 731 | 720 | 730 | 1,282,000 | 1,460 |
| 2010-02-01 | 734 | 735 | 716 | 726 | 2,230,000 | 1,452 |
| 2010-01-29 | 746 | 748 | 733 | 734 | 1,477,000 | 1,468 |
| 2010-01-28 | 744 | 749 | 737 | 746 | 1,114,000 | 1,492 |
| 2010-01-27 | 737 | 747 | 736 | 736 | 1,302,000 | 1,472 |
| 2010-01-26 | 744 | 750 | 736 | 736 | 1,311,000 | 1,472 |
| 2010-01-25 | 744 | 751 | 737 | 744 | 1,582,000 | 1,488 |
| 2010-01-22 | 754 | 754 | 732 | 744 | 2,191,000 | 1,488 |
| 2010-01-21 | 750 | 758 | 742 | 756 | 2,051,000 | 1,512 |
| 2010-01-20 | 757 | 760 | 750 | 751 | 1,383,000 | 1,502 |
| 2010-01-19 | 757 | 763 | 755 | 762 | 1,050,000 | 1,524 |
| 2010-01-18 | 760 | 763 | 751 | 756 | 1,402,000 | 1,512 |
| 2010-01-15 | 752 | 765 | 750 | 763 | 1,818,000 | 1,526 |
| 2010-01-14 | 754 | 763 | 753 | 759 | 996,000 | 1,518 |
| 2010-01-13 | 760 | 767 | 753 | 756 | 1,104,000 | 1,512 |
| 2010-01-12 | 775 | 781 | 762 | 767 | 1,955,000 | 1,534 |
| 2010-01-08 | 748 | 762 | 741 | 762 | 2,746,000 | 1,524 |
| 2010-01-07 | 743 | 748 | 735 | 747 | 1,273,000 | 1,494 |
| 2010-01-06 | 746 | 746 | 725 | 741 | 1,695,000 | 1,482 |
| 2010-01-05 | 744 | 744 | 725 | 733 | 1,165,000 | 1,466 |
| 2010-01-04 | 716 | 732 | 716 | 731 | 1,041,000 | 1,462 |
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
