9007 小田急電鉄(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	912	914	898	898	1,665,000	1,796
2012-12-27	900	914	899	909	1,436,000	1,818
2012-12-26	887	899	886	899	1,580,000	1,798
2012-12-25	886	893	882	885	1,884,000	1,770
2012-12-21	875	890	875	882	2,590,000	1,764
2012-12-20	859	873	859	871	2,952,000	1,742
2012-12-19	841	859	837	859	2,182,000	1,718
2012-12-18	842	844	839	840	1,411,000	1,680
2012-12-17	840	842	834	840	1,272,000	1,680
2012-12-14	824	835	823	834	3,883,000	1,668
2012-12-13	837	837	825	827	1,599,000	1,654
2012-12-12	840	840	832	832	1,235,000	1,664
2012-12-11	836	838	833	835	901,000	1,670
2012-12-10	838	839	833	837	933,000	1,674
2012-12-07	841	843	839	840	745,000	1,680
2012-12-06	840	843	837	842	1,046,000	1,684
2012-12-05	833	842	832	839	835,000	1,678
2012-12-04	834	837	831	835	1,097,000	1,670
2012-12-03	845	845	832	833	1,736,000	1,666
2012-11-30	844	844	839	841	1,938,000	1,682
2012-11-29	836	843	835	843	1,950,000	1,686
2012-11-28	833	836	831	832	1,283,000	1,664
2012-11-27	827	835	824	832	1,764,000	1,664
2012-11-26	829	835	823	825	1,690,000	1,650
2012-11-22	832	832	821	825	1,459,000	1,650
2012-11-21	830	830	822	825	1,183,000	1,650
2012-11-20	833	833	826	829	664,000	1,658
2012-11-19	824	833	824	830	1,092,000	1,660
2012-11-16	823	824	815	818	1,496,000	1,636
2012-11-15	815	821	813	821	1,484,000	1,642
2012-11-14	811	815	809	811	540,000	1,622
2012-11-13	827	827	810	812	1,217,000	1,624
2012-11-12	828	833	822	822	790,000	1,644
2012-11-09	829	836	826	834	1,400,000	1,668
2012-11-08	839	839	828	832	987,000	1,664
2012-11-07	846	847	840	843	1,401,000	1,686
2012-11-06	840	846	835	843	1,208,000	1,686
2012-11-05	842	842	838	842	787,000	1,684
2012-11-02	845	846	842	845	1,450,000	1,690
2012-11-01	845	845	837	839	1,319,000	1,678
2012-10-31	833	847	830	847	1,993,000	1,694
2012-10-30	841	844	832	832	1,443,000	1,664
2012-10-29	838	847	838	845	1,974,000	1,690
2012-10-26	839	841	832	833	1,014,000	1,666
2012-10-25	831	838	826	838	1,181,000	1,676
2012-10-24	828	833	827	830	1,152,000	1,660
2012-10-23	840	844	832	832	1,270,000	1,664
2012-10-22	833	840	832	839	1,348,000	1,678
2012-10-19	835	842	834	837	1,071,000	1,674
2012-10-18	830	839	828	836	1,428,000	1,672
2012-10-17	825	830	822	827	1,337,000	1,654
2012-10-16	821	824	820	823	1,024,000	1,646
2012-10-15	822	829	820	822	1,205,000	1,644
2012-10-12	820	829	817	819	1,810,000	1,638
2012-10-11	809	816	808	814	1,206,000	1,628
2012-10-10	811	817	807	813	1,191,000	1,626
2012-10-09	820	829	816	817	1,155,000	1,634
2012-10-05	819	822	811	819	1,210,000	1,638
2012-10-04	810	817	805	816	1,129,000	1,632
2012-10-03	810	815	803	808	1,270,000	1,616
2012-10-02	815	818	810	812	1,138,000	1,624
2012-10-01	815	817	808	813	1,231,000	1,626
2012-09-28	832	832	817	821	1,265,000	1,642
2012-09-27	826	832	820	830	1,475,000	1,660
2012-09-26	817	828	815	826	1,808,000	1,652
2012-09-25	825	832	825	830	2,870,000	1,660
2012-09-24	826	835	824	829	1,816,000	1,658
2012-09-21	816	829	816	825	1,288,000	1,650
2012-09-20	813	815	808	811	2,217,000	1,622
2012-09-19	824	824	815	816	1,584,000	1,632
2012-09-18	822	825	818	819	1,244,000	1,638
2012-09-14	836	836	820	822	2,901,000	1,644
2012-09-13	834	836	830	835	817,000	1,670
2012-09-12	820	837	817	837	1,173,000	1,674
2012-09-11	815	818	810	817	901,000	1,634
2012-09-10	819	823	817	819	694,000	1,638
2012-09-07	816	827	811	819	1,845,000	1,638
2012-09-06	816	819	806	809	1,471,000	1,618
2012-09-05	822	827	816	817	1,186,000	1,634
2012-09-04	827	829	820	822	1,543,000	1,644
2012-09-03	832	834	826	826	1,216,000	1,652
2012-08-31	837	842	831	831	1,202,000	1,662
2012-08-30	840	844	836	840	934,000	1,680
2012-08-29	837	842	835	842	959,000	1,684
2012-08-28	843	847	834	835	1,239,000	1,670
2012-08-27	839	845	838	840	1,251,000	1,680
2012-08-24	836	840	831	838	1,151,000	1,676
2012-08-23	834	840	833	838	1,706,000	1,676
2012-08-22	830	835	826	835	1,183,000	1,670
2012-08-21	827	832	824	830	877,000	1,660
2012-08-20	820	830	819	827	1,250,000	1,654
2012-08-17	823	825	815	824	1,710,000	1,648
2012-08-16	834	834	818	825	1,676,000	1,650
2012-08-15	823	836	822	833	2,286,000	1,666
2012-08-14	807	825	807	822	2,695,000	1,644
2012-08-13	808	808	804	805	456,000	1,610
2012-08-10	811	811	807	807	1,020,000	1,614
2012-08-09	807	812	805	812	2,139,000	1,624
2012-08-08	807	810	802	809	2,113,000	1,618
2012-08-07	799	808	798	807	1,459,000	1,614
2012-08-06	798	802	793	799	1,350,000	1,598
2012-08-03	796	801	795	798	1,199,000	1,596
2012-08-02	803	805	800	801	1,016,000	1,602
2012-08-01	799	806	797	804	1,263,000	1,608
2012-07-31	805	808	802	804	2,236,000	1,608
2012-07-30	798	804	796	804	1,580,000	1,608
2012-07-27	787	794	785	794	1,502,000	1,588
2012-07-26	784	786	777	786	1,392,000	1,572
2012-07-25	781	787	777	780	1,476,000	1,560
2012-07-24	779	786	776	782	1,041,000	1,564
2012-07-23	765	783	764	778	1,283,000	1,556
2012-07-20	788	788	769	772	1,276,000	1,544
2012-07-19	796	799	786	787	1,436,000	1,574
2012-07-18	798	803	796	796	1,244,000	1,592
2012-07-17	796	802	792	797	1,622,000	1,594
2012-07-13	796	799	794	794	1,272,000	1,588
2012-07-12	795	799	790	797	1,011,000	1,594
2012-07-11	793	796	789	796	910,000	1,592
2012-07-10	797	800	793	795	965,000	1,590
2012-07-09	782	795	782	795	996,000	1,590
2012-07-06	789	797	786	790	1,416,000	1,580
2012-07-05	791	798	789	790	820,000	1,580
2012-07-04	799	800	796	797	1,091,000	1,594
2012-07-03	788	798	788	798	1,321,000	1,596
2012-07-02	794	794	780	788	1,156,000	1,576
2012-06-29	784	795	778	792	2,738,000	1,584
2012-06-28	767	781	767	781	1,553,000	1,562
2012-06-27	752	767	749	765	1,316,000	1,530
2012-06-26	742	752	742	749	1,372,000	1,498
2012-06-25	747	747	739	746	990,000	1,492
2012-06-22	754	754	741	744	1,562,000	1,488
2012-06-21	746	755	746	753	1,464,000	1,506
2012-06-20	736	746	736	744	1,436,000	1,488
2012-06-19	732	743	732	733	1,507,000	1,466
2012-06-18	738	740	725	730	1,455,000	1,460
2012-06-15	735	739	730	731	1,039,000	1,462
2012-06-14	734	739	733	735	1,477,000	1,470
2012-06-13	734	742	734	738	1,643,000	1,476
2012-06-12	730	733	725	732	1,425,000	1,464
2012-06-11	735	741	734	736	1,634,000	1,472
2012-06-08	736	736	725	728	4,592,000	1,456
2012-06-07	731	735	723	735	1,107,000	1,470
2012-06-06	729	737	726	730	1,682,000	1,460
2012-06-05	720	729	718	728	1,518,000	1,456
2012-06-04	707	718	706	718	1,627,000	1,436
2012-06-01	707	715	706	714	1,597,000	1,428
2012-05-31	700	711	699	711	1,747,000	1,422
2012-05-30	703	706	702	705	1,101,000	1,410
2012-05-29	707	712	702	706	933,000	1,412
2012-05-28	707	711	705	707	774,000	1,414
2012-05-25	710	711	699	706	1,312,000	1,412
2012-05-24	704	709	703	705	1,365,000	1,410
2012-05-23	711	711	699	699	1,957,000	1,398
2012-05-22	714	721	710	711	1,238,000	1,422
2012-05-21	710	714	706	708	1,100,000	1,416
2012-05-18	718	721	705	709	1,732,000	1,418
2012-05-17	723	729	720	722	2,085,000	1,444
2012-05-16	732	736	722	725	1,808,000	1,450
2012-05-15	731	736	728	731	1,184,000	1,462
2012-05-14	728	736	728	733	1,033,000	1,466
2012-05-11	743	743	727	728	2,179,000	1,456
2012-05-10	742	744	738	741	1,069,000	1,482
2012-05-09	745	745	736	742	1,364,000	1,484
2012-05-08	751	752	746	749	1,386,000	1,498
2012-05-07	731	749	731	747	1,483,000	1,494
2012-05-02	750	753	739	744	1,356,000	1,488
2012-05-01	738	746	736	746	1,855,000	1,492
2012-04-27	751	751	736	740	1,781,000	1,480
2012-04-26	744	751	743	748	907,000	1,496
2012-04-25	737	742	735	741	1,320,000	1,482
2012-04-24	735	735	725	732	2,456,000	1,464
2012-04-23	742	746	733	736	2,037,000	1,472
2012-04-20	744	747	740	742	2,114,000	1,484
2012-04-19	760	760	746	747	1,144,000	1,494
2012-04-18	761	767	759	761	1,099,000	1,522
2012-04-17	746	760	741	758	1,579,000	1,516
2012-04-16	738	750	737	747	1,150,000	1,494
2012-04-13	742	746	738	742	2,714,000	1,484
2012-04-12	751	752	743	744	1,274,000	1,488
2012-04-11	750	753	746	749	1,486,000	1,498
2012-04-10	758	758	750	754	1,189,000	1,508
2012-04-09	761	763	754	758	1,459,000	1,516
2012-04-06	755	763	753	761	1,391,000	1,522
2012-04-05	757	763	756	757	1,614,000	1,514
2012-04-04	766	769	752	754	1,875,000	1,508
2012-04-03	763	765	755	763	1,649,000	1,526
2012-04-02	781	781	761	762	3,012,000	1,524
2012-03-30	779	784	778	782	1,940,000	1,564
2012-03-29	780	784	776	777	2,403,000	1,554
2012-03-28	790	791	777	787	1,721,000	1,574
2012-03-27	793	804	791	800	3,030,000	1,600
2012-03-26	796	797	788	788	2,388,000	1,576
2012-03-23	802	803	796	797	1,563,000	1,594
2012-03-22	795	804	795	803	1,520,000	1,606
2012-03-21	796	799	792	793	1,369,000	1,586
2012-03-19	796	799	793	793	911,000	1,586
2012-03-16	794	798	793	796	1,208,000	1,592
2012-03-15	796	800	795	796	1,419,000	1,592
2012-03-14	805	806	795	795	1,528,000	1,590
2012-03-13	803	808	801	802	1,763,000	1,604
2012-03-12	809	809	799	799	1,235,000	1,598
2012-03-09	811	811	804	807	4,757,000	1,614
2012-03-08	799	803	792	803	1,930,000	1,606
2012-03-07	800	806	797	798	1,553,000	1,596
2012-03-06	803	807	800	801	1,594,000	1,602
2012-03-05	798	808	798	804	2,053,000	1,608
2012-03-02	790	803	789	801	2,411,000	1,602
2012-03-01	782	787	779	784	1,598,000	1,568
2012-02-29	774	783	772	776	2,276,000	1,552
2012-02-28	766	770	762	770	1,576,000	1,540
2012-02-27	768	768	763	765	1,056,000	1,530
2012-02-24	773	775	767	769	1,165,000	1,538
2012-02-23	770	772	766	772	1,715,000	1,544
2012-02-22	760	771	760	771	2,194,000	1,542
2012-02-21	756	761	755	759	1,138,000	1,518
2012-02-20	760	760	757	759	625,000	1,518
2012-02-17	760	760	755	756	1,085,000	1,512
2012-02-16	760	760	752	754	1,293,000	1,508
2012-02-15	760	763	756	760	1,726,000	1,520
2012-02-14	753	760	752	760	1,119,000	1,520
2012-02-13	747	754	747	752	674,000	1,504
2012-02-10	752	753	746	747	1,320,000	1,494
2012-02-09	752	755	749	751	1,147,000	1,502
2012-02-08	759	759	752	756	1,066,000	1,512
2012-02-07	756	760	754	758	825,000	1,516
2012-02-06	759	759	754	758	958,000	1,516
2012-02-03	758	763	756	756	899,000	1,512
2012-02-02	758	760	755	760	1,347,000	1,520
2012-02-01	757	759	755	758	981,000	1,516
2012-01-31	752	759	752	757	1,234,000	1,514
2012-01-30	744	751	743	751	1,549,000	1,502
2012-01-27	743	747	739	742	1,311,000	1,484
2012-01-26	739	745	739	742	993,000	1,484
2012-01-25	738	742	735	740	1,164,000	1,480
2012-01-24	738	740	734	736	1,227,000	1,472
2012-01-23	741	741	734	737	1,549,000	1,474
2012-01-20	751	754	742	744	1,615,000	1,488
2012-01-19	753	757	746	747	1,318,000	1,494
2012-01-18	760	760	749	752	1,421,000	1,504
2012-01-17	753	759	752	759	1,116,000	1,518
2012-01-16	752	753	747	752	1,077,000	1,504
2012-01-13	755	758	751	755	1,736,000	1,510
2012-01-12	750	751	747	749	561,000	1,498
2012-01-11	752	755	747	752	1,564,000	1,504
2012-01-10	752	758	745	750	1,349,000	1,500
2012-01-06	750	751	741	748	1,350,000	1,496
2012-01-05	750	752	748	749	743,000	1,498
2012-01-04	748	756	746	751	1,475,000	1,502

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