1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 2011年

9007 小田急電鉄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30740744739744657,0001,488
2011-12-29739743736742533,0001,484
2011-12-28743744736739820,0001,478
2011-12-27741745739742601,0001,484
2011-12-26743747743745753,0001,490
2011-12-227387447367411,320,0001,482
2011-12-21736738734737896,0001,474
2011-12-20730735729734943,0001,468
2011-12-197347347287291,156,0001,458
2011-12-167367397317331,167,0001,466
2011-12-157297357257331,190,0001,466
2011-12-147237337237311,172,0001,462
2011-12-137217277187271,257,0001,454
2011-12-127277307227281,040,0001,456
2011-12-097197267187214,862,0001,442
2011-12-087227317197291,372,0001,458
2011-12-077257257167232,562,0001,446
2011-12-06732734725727969,0001,454
2011-12-05736738731735817,0001,470
2011-12-027377407297361,420,0001,472
2011-12-017357437317352,625,0001,470
2011-11-307197307197252,323,0001,450
2011-11-297327337147181,912,0001,436
2011-11-287407427287301,013,0001,460
2011-11-257447487367381,316,0001,476
2011-11-24750752743744992,0001,488
2011-11-227577637517541,288,0001,508
2011-11-217477637477601,553,0001,520
2011-11-187457507437461,270,0001,492
2011-11-177387497377471,149,0001,494
2011-11-167487487407431,090,0001,486
2011-11-15743748743745560,0001,490
2011-11-14746748738746923,0001,492
2011-11-117437507367411,371,0001,482
2011-11-107407497407421,459,0001,484
2011-11-097437507407501,075,0001,500
2011-11-08737743735740891,0001,480
2011-11-07735739732737514,0001,474
2011-11-04741744732740813,0001,480
2011-11-027467467347351,930,0001,470
2011-11-017407507367502,186,0001,500
2011-10-317317447307371,486,0001,474
2011-10-287377427287341,267,0001,468
2011-10-277207327157261,078,0001,452
2011-10-267227277157211,277,0001,442
2011-10-257417417267271,063,0001,454
2011-10-247367457327401,283,0001,480
2011-10-21738738730733603,0001,466
2011-10-20731740731738928,0001,476
2011-10-197217347207341,533,0001,468
2011-10-187207317137151,162,0001,430
2011-10-177277297217241,459,0001,448
2011-10-147417417177203,590,0001,440
2011-10-137587587457481,132,0001,496
2011-10-127487597477572,078,0001,514
2011-10-117407507397501,150,0001,500
2011-10-077447467367391,716,0001,478
2011-10-067487507437491,398,0001,498
2011-10-057437487357472,169,0001,494
2011-10-047447487377421,946,0001,484
2011-10-037287447267441,780,0001,488
2011-09-307357407297382,222,0001,476
2011-09-297277377247341,989,0001,468
2011-09-287167307127272,000,0001,454
2011-09-277277287187254,109,0001,450
2011-09-267177257117232,683,0001,446
2011-09-227097167047162,024,0001,432
2011-09-21708709705709940,0001,418
2011-09-207107117017062,714,0001,412
2011-09-167137167097111,272,0001,422
2011-09-157047137047101,468,0001,420
2011-09-147017046987001,181,0001,400
2011-09-136997046977031,412,0001,406
2011-09-126946966896901,362,0001,380
2011-09-096997066967023,651,0001,404
2011-09-086977006966991,295,0001,398
2011-09-076946966916941,589,0001,388
2011-09-066836936836922,099,0001,384
2011-09-056756846756821,288,0001,364
2011-09-026746806736761,361,0001,352
2011-09-016836856746791,578,0001,358
2011-08-316716816686811,747,0001,362
2011-08-306726756646701,523,0001,340
2011-08-296686726616681,384,0001,336
2011-08-266676716646661,305,0001,332
2011-08-256736746626621,939,0001,324
2011-08-246646736646702,931,0001,340
2011-08-236456596456573,659,0001,314
2011-08-226326436286402,220,0001,280
2011-08-196256376256312,083,0001,262
2011-08-186366386266342,713,0001,268
2011-08-176316386316351,249,0001,270
2011-08-166366416306341,691,0001,268
2011-08-156406446316351,690,0001,270
2011-08-126406416276352,301,0001,270
2011-08-116206336186332,065,0001,266
2011-08-106336336206262,445,0001,252
2011-08-096206236076233,340,0001,246
2011-08-086426426316331,764,0001,266
2011-08-056556606506501,604,0001,300
2011-08-046676716626651,535,0001,330
2011-08-036686686606631,207,0001,326
2011-08-026716726656691,160,0001,338
2011-08-016646846646741,955,0001,348
2011-07-296586656576651,249,0001,330
2011-07-286606676536581,404,0001,316
2011-07-276756766666681,399,0001,336
2011-07-26677682675678810,0001,356
2011-07-25680680674675666,0001,350
2011-07-226776816746791,067,0001,358
2011-07-216796826706731,151,0001,346
2011-07-206796826756771,104,0001,354
2011-07-196686776686721,045,0001,344
2011-07-156626706626671,117,0001,334
2011-07-14663664659660975,0001,320
2011-07-136556636546631,280,0001,326
2011-07-126556566496561,011,0001,312
2011-07-11655658653657606,0001,314
2011-07-086616616516551,063,0001,310
2011-07-07646654645651973,0001,302
2011-07-06643646636646989,0001,292
2011-07-05643646641642649,0001,284
2011-07-04643646641644766,0001,288
2011-07-016396426346371,352,0001,274
2011-06-306386386356381,212,0001,276
2011-06-29631633628633919,0001,266
2011-06-286276326226251,393,0001,250
2011-06-276296306216221,554,0001,244
2011-06-24632636629631947,0001,262
2011-06-236216346206301,549,0001,260
2011-06-226186266166261,876,0001,252
2011-06-216116156086141,864,0001,228
2011-06-206026106026071,110,0001,214
2011-06-176066095976012,662,0001,202
2011-06-166176176056051,816,0001,210
2011-06-156266276166201,326,0001,240
2011-06-146176286176271,165,0001,254
2011-06-13611617610615868,0001,230
2011-06-106126196106143,788,0001,228
2011-06-09604608604608785,0001,216
2011-06-086076126046071,020,0001,214
2011-06-076036086026051,256,0001,210
2011-06-066146146026021,782,0001,204
2011-06-036226236146152,154,0001,230
2011-06-026256276216251,689,0001,250
2011-06-016366386286311,274,0001,262
2011-05-316276376276351,537,0001,270
2011-05-306256296216261,196,0001,252
2011-05-276356356286281,071,0001,256
2011-05-266366396346351,047,0001,270
2011-05-25639639636636746,0001,272
2011-05-24635639635638677,0001,276
2011-05-236416426346361,328,0001,272
2011-05-20643647640640609,0001,280
2011-05-19645647641641932,0001,282
2011-05-18642649642647760,0001,294
2011-05-176426446406401,138,0001,280
2011-05-166476496426421,039,0001,284
2011-05-136566576456522,453,0001,304
2011-05-126646676556561,214,0001,312
2011-05-116696696656691,108,0001,338
2011-05-10667668660667897,0001,334
2011-05-096706736636661,011,0001,332
2011-05-066686716626691,514,0001,338
2011-05-026636706616671,553,0001,334
2011-04-286526626496542,298,0001,308
2011-04-276516556456471,391,0001,294
2011-04-266536566486501,606,0001,300
2011-04-256586626526531,100,0001,306
2011-04-226606606546551,240,0001,310
2011-04-216666666556581,150,0001,316
2011-04-206556636556611,702,0001,322
2011-04-196596616536541,558,0001,308
2011-04-18664667661662915,0001,324
2011-04-156616636556631,734,0001,326
2011-04-146636656586631,895,0001,326
2011-04-136686696616661,817,0001,332
2011-04-126786786656711,600,0001,342
2011-04-116806886786861,157,0001,372
2011-04-086746856686792,135,0001,358
2011-04-076716756696721,183,0001,344
2011-04-066726736676681,613,0001,336
2011-04-056796796706722,180,0001,344
2011-04-046866866786811,099,0001,362
2011-04-017027026806822,889,0001,364
2011-03-317037036927011,336,0001,402
2011-03-306907036847031,478,0001,406
2011-03-297007006886902,597,0001,380
2011-03-287037057007031,766,0001,406
2011-03-257077077007011,337,0001,402
2011-03-247047106976981,232,0001,396
2011-03-237057126957042,693,0001,408
2011-03-226867036847022,543,0001,404
2011-03-186796886706764,011,0001,352
2011-03-176696876606753,931,0001,350
2011-03-166587146546794,624,0001,358
2011-03-157107156496494,270,0001,298
2011-03-147147447017232,712,0001,446
2011-03-117477537447445,039,0001,488
2011-03-10756759754755862,0001,510
2011-03-09760765760760761,0001,520
2011-03-087587627557551,081,0001,510
2011-03-077617637577571,152,0001,514
2011-03-04766769762762922,0001,524
2011-03-03762764759761956,0001,522
2011-03-027657707627621,328,0001,524
2011-03-017637737617651,873,0001,530
2011-02-287647657587611,690,0001,522
2011-02-257697707627641,463,0001,528
2011-02-247727737607652,214,0001,530
2011-02-237777807747751,478,0001,550
2011-02-227747787727751,004,0001,550
2011-02-21775780772778804,0001,556
2011-02-187807807767761,101,0001,552
2011-02-17779780777780774,0001,560
2011-02-16777778775776782,0001,552
2011-02-15780781775776890,0001,552
2011-02-147807827787811,011,0001,562
2011-02-107717797717761,487,0001,552
2011-02-097807817737741,151,0001,548
2011-02-08779781777780816,0001,560
2011-02-077867877767791,074,0001,558
2011-02-047807897807821,505,0001,564
2011-02-03776778774776864,0001,552
2011-02-027737807717761,577,0001,552
2011-02-017617697607661,194,0001,532
2011-01-317647667577611,521,0001,522
2011-01-287727757647651,238,0001,530
2011-01-27779780774774730,0001,548
2011-01-26783786778778867,0001,556
2011-01-257807897787871,700,0001,574
2011-01-24777778773777673,0001,554
2011-01-217847867727751,292,0001,550
2011-01-207767837767831,233,0001,566
2011-01-197807817747801,587,0001,560
2011-01-187727817727761,183,0001,552
2011-01-177707747687721,541,0001,544
2011-01-147577697577661,739,0001,532
2011-01-13760767760766700,0001,532
2011-01-12762763757759827,0001,518
2011-01-11764764758761914,0001,522
2011-01-07769769763764812,0001,528
2011-01-067647687597661,595,0001,532
2011-01-05766768760762871,0001,524
2011-01-047607647567631,147,0001,526

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