9007 小田急電鉄(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	947	951	941	951	1,429,000	1,902
2013-12-27	929	944	927	943	1,324,000	1,886
2013-12-26	921	929	911	928	1,302,000	1,856
2013-12-25	908	911	902	910	2,034,000	1,820
2013-12-24	919	924	908	911	2,302,000	1,822
2013-12-20	919	921	911	919	2,220,000	1,838
2013-12-19	918	923	915	921	2,685,000	1,842
2013-12-18	893	912	893	910	2,667,000	1,820
2013-12-17	891	898	890	893	1,186,000	1,786
2013-12-16	895	898	884	884	1,775,000	1,768
2013-12-13	894	904	891	891	4,366,000	1,782
2013-12-12	899	903	892	894	1,696,000	1,788
2013-12-11	906	909	898	906	1,185,000	1,812
2013-12-10	911	914	906	914	1,260,000	1,828
2013-12-09	914	915	907	909	1,262,000	1,818
2013-12-06	890	906	889	904	1,689,000	1,808
2013-12-05	901	901	886	886	2,071,000	1,772
2013-12-04	905	907	894	897	1,936,000	1,794
2013-12-03	913	913	906	908	1,485,000	1,816
2013-12-02	911	916	905	909	1,303,000	1,818
2013-11-29	910	915	906	911	1,562,000	1,822
2013-11-28	919	920	905	909	1,436,000	1,818
2013-11-27	909	913	906	909	1,894,000	1,818
2013-11-26	929	930	906	909	5,029,000	1,818
2013-11-25	941	941	930	934	1,503,000	1,868
2013-11-22	947	947	932	936	1,940,000	1,872
2013-11-21	939	946	932	936	2,257,000	1,872
2013-11-20	942	945	931	932	1,321,000	1,864
2013-11-19	945	949	942	943	1,171,000	1,886
2013-11-18	972	972	945	946	2,027,000	1,892
2013-11-15	970	973	962	969	2,287,000	1,938
2013-11-14	942	968	941	958	2,247,000	1,916
2013-11-13	947	955	932	937	1,991,000	1,874
2013-11-12	919	950	916	950	1,707,000	1,900
2013-11-11	933	934	920	924	838,000	1,848
2013-11-08	915	925	915	918	1,123,000	1,836
2013-11-07	930	935	925	927	944,000	1,854
2013-11-06	918	939	916	926	1,468,000	1,852
2013-11-05	939	941	914	920	1,827,000	1,840
2013-11-01	947	953	928	932	1,079,000	1,864
2013-10-31	958	963	945	946	1,582,000	1,892
2013-10-30	955	968	951	957	1,964,000	1,914
2013-10-29	958	958	943	954	721,000	1,908
2013-10-28	950	961	942	959	935,000	1,918
2013-10-25	966	966	933	937	1,798,000	1,874
2013-10-24	956	976	949	974	1,047,000	1,948
2013-10-23	989	993	963	963	837,000	1,926
2013-10-22	988	988	978	986	539,000	1,972
2013-10-21	985	996	979	989	846,000	1,978
2013-10-18	976	989	975	985	997,000	1,970
2013-10-17	983	985	969	978	1,020,000	1,956
2013-10-16	965	973	963	973	1,036,000	1,946
2013-10-15	973	977	956	961	828,000	1,922
2013-10-11	953	982	949	973	2,217,000	1,946
2013-10-10	932	938	929	938	885,000	1,876
2013-10-09	916	927	913	926	888,000	1,852
2013-10-08	920	926	917	919	1,120,000	1,838
2013-10-07	943	947	924	924	963,000	1,848
2013-10-04	942	952	933	942	1,422,000	1,884
2013-10-03	947	962	944	947	1,970,000	1,894
2013-10-02	972	976	941	942	1,810,000	1,884
2013-10-01	977	982	967	971	997,000	1,942
2013-09-30	992	992	974	975	1,416,000	1,950
2013-09-27	1,005	1,010	995	1,001	1,257,000	2,002
2013-09-26	1,009	1,011	981	1,011	1,525,000	2,022
2013-09-25	1,017	1,020	1,007	1,015	2,525,000	2,030
2013-09-24	1,013	1,020	1,008	1,016	1,539,000	2,032
2013-09-20	1,018	1,019	1,010	1,015	1,080,000	2,030
2013-09-19	1,005	1,017	999	1,017	1,231,000	2,034
2013-09-18	994	1,002	988	993	937,000	1,986
2013-09-17	995	1,000	983	985	738,000	1,970
2013-09-13	989	1,002	985	994	2,647,000	1,988
2013-09-12	991	999	985	994	677,000	1,988
2013-09-11	1,010	1,013	986	992	1,109,000	1,984
2013-09-10	982	1,015	981	1,007	1,844,000	2,014
2013-09-09	976	979	964	977	1,329,000	1,954
2013-09-06	961	965	937	942	694,000	1,884
2013-09-05	965	968	951	957	779,000	1,914
2013-09-04	940	964	938	964	1,001,000	1,928
2013-09-03	929	952	929	951	1,765,000	1,902
2013-09-02	896	917	892	914	1,229,000	1,828
2013-08-30	911	917	895	897	1,629,000	1,794
2013-08-29	911	911	902	908	1,202,000	1,816
2013-08-28	902	916	892	911	1,273,000	1,822
2013-08-27	925	926	910	912	1,093,000	1,824
2013-08-26	933	935	920	925	642,000	1,850
2013-08-23	930	941	920	932	1,334,000	1,864
2013-08-22	930	935	922	922	818,000	1,844
2013-08-21	947	953	918	932	1,299,000	1,864
2013-08-20	961	969	940	943	1,247,000	1,886
2013-08-19	950	961	941	961	959,000	1,922
2013-08-16	955	963	950	955	1,108,000	1,910
2013-08-15	971	983	962	967	950,000	1,934
2013-08-14	964	983	962	983	1,187,000	1,966
2013-08-13	946	963	941	963	1,052,000	1,926
2013-08-12	928	951	927	939	744,000	1,878
2013-08-09	937	939	927	934	1,717,000	1,868
2013-08-08	950	964	935	936	1,176,000	1,872
2013-08-07	961	976	953	953	1,169,000	1,906
2013-08-06	966	986	941	985	2,070,000	1,970
2013-08-05	992	992	974	981	729,000	1,962
2013-08-02	970	1,004	961	1,002	1,164,000	2,004
2013-08-01	932	957	932	956	1,090,000	1,912
2013-07-31	941	946	929	931	1,678,000	1,862
2013-07-30	942	974	937	965	1,740,000	1,930
2013-07-29	964	969	942	942	1,057,000	1,884
2013-07-26	989	989	973	974	1,235,000	1,948
2013-07-25	1,006	1,008	997	998	1,201,000	1,996
2013-07-24	1,015	1,015	1,004	1,006	687,000	2,012
2013-07-23	1,006	1,019	1,002	1,019	826,000	2,038
2013-07-22	1,030	1,030	1,000	1,013	944,000	2,026
2013-07-19	1,032	1,043	1,017	1,026	1,586,000	2,052
2013-07-18	1,020	1,029	1,019	1,029	1,110,000	2,058
2013-07-17	1,020	1,027	1,016	1,020	870,000	2,040
2013-07-16	1,018	1,021	1,011	1,021	1,248,000	2,042
2013-07-12	1,012	1,020	1,008	1,016	1,863,000	2,032
2013-07-11	996	1,009	984	997	1,306,000	1,994
2013-07-10	1,010	1,019	1,000	1,003	1,243,000	2,006
2013-07-09	988	1,010	988	1,007	1,110,000	2,014
2013-07-08	1,004	1,008	983	983	853,000	1,966
2013-07-05	999	1,005	996	1,000	748,000	2,000
2013-07-04	982	997	982	992	475,000	1,984
2013-07-03	991	999	982	991	930,000	1,982
2013-07-02	993	994	980	992	1,297,000	1,984
2013-07-01	970	982	954	981	1,300,000	1,962
2013-06-28	939	971	936	968	2,134,000	1,936
2013-06-27	920	937	917	936	918,000	1,872
2013-06-26	922	933	908	918	1,086,000	1,836
2013-06-25	922	937	903	916	1,279,000	1,832
2013-06-24	934	943	913	915	983,000	1,830
2013-06-21	895	925	881	918	1,954,000	1,836
2013-06-20	915	917	901	904	1,707,000	1,808
2013-06-19	928	935	917	927	1,109,000	1,854
2013-06-18	930	935	912	914	1,476,000	1,828
2013-06-17	902	930	901	929	2,105,000	1,858
2013-06-14	886	924	886	905	5,891,000	1,810
2013-06-13	913	914	870	872	3,460,000	1,744
2013-06-12	928	939	911	931	1,475,000	1,862
2013-06-11	961	970	931	931	2,747,000	1,862
2013-06-10	968	976	941	958	1,945,000	1,916
2013-06-07	930	977	922	953	3,054,000	1,906
2013-06-06	960	979	948	956	2,091,000	1,912
2013-06-05	988	1,011	960	960	2,471,000	1,920
2013-06-04	950	999	942	994	3,134,000	1,988
2013-06-03	988	991	951	951	2,430,000	1,902
2013-05-31	1,014	1,028	990	990	4,142,000	1,980
2013-05-30	1,025	1,035	995	1,000	3,243,000	2,000
2013-05-29	1,052	1,069	1,033	1,044	2,740,000	2,088
2013-05-28	1,049	1,066	1,033	1,041	2,936,000	2,082
2013-05-27	1,060	1,081	1,025	1,062	2,148,000	2,124
2013-05-24	1,086	1,091	1,032	1,064	3,560,000	2,128
2013-05-23	1,168	1,169	1,081	1,085	2,987,000	2,170
2013-05-22	1,140	1,170	1,140	1,160	1,355,000	2,320
2013-05-21	1,166	1,168	1,137	1,141	1,679,000	2,282
2013-05-20	1,185	1,185	1,166	1,168	1,006,000	2,336
2013-05-17	1,172	1,187	1,167	1,178	1,163,000	2,356
2013-05-16	1,190	1,194	1,160	1,174	1,717,000	2,348
2013-05-15	1,175	1,189	1,169	1,189	1,503,000	2,378
2013-05-14	1,181	1,187	1,165	1,167	1,293,000	2,334
2013-05-13	1,188	1,190	1,177	1,186	1,144,000	2,372
2013-05-10	1,190	1,193	1,178	1,189	1,630,000	2,378
2013-05-09	1,192	1,196	1,167	1,169	974,000	2,338
2013-05-08	1,197	1,210	1,189	1,192	2,010,000	2,384
2013-05-07	1,198	1,210	1,183	1,195	1,596,000	2,390
2013-05-02	1,168	1,183	1,160	1,171	1,039,000	2,342
2013-05-01	1,163	1,184	1,153	1,168	1,323,000	2,336
2013-04-30	1,156	1,200	1,151	1,173	2,134,000	2,346
2013-04-26	1,198	1,198	1,174	1,174	1,145,000	2,348
2013-04-25	1,198	1,200	1,188	1,193	1,262,000	2,386
2013-04-24	1,193	1,200	1,181	1,194	1,018,000	2,388
2013-04-23	1,188	1,199	1,185	1,186	967,000	2,372
2013-04-22	1,183	1,209	1,180	1,184	1,526,000	2,368
2013-04-19	1,185	1,189	1,157	1,183	1,383,000	2,366
2013-04-18	1,193	1,203	1,185	1,187	1,418,000	2,374
2013-04-17	1,200	1,207	1,187	1,201	1,654,000	2,402
2013-04-16	1,183	1,220	1,174	1,213	1,991,000	2,426
2013-04-15	1,201	1,217	1,197	1,206	1,495,000	2,412
2013-04-12	1,238	1,238	1,203	1,207	2,840,000	2,414
2013-04-11	1,221	1,245	1,206	1,233	2,979,000	2,466
2013-04-10	1,212	1,225	1,209	1,220	2,192,000	2,440
2013-04-09	1,239	1,239	1,201	1,212	2,012,000	2,424
2013-04-08	1,200	1,242	1,199	1,238	3,563,000	2,476
2013-04-05	1,192	1,220	1,177	1,193	6,173,000	2,386
2013-04-04	1,084	1,122	1,058	1,122	3,770,000	2,244
2013-04-03	1,072	1,098	1,059	1,097	3,388,000	2,194
2013-04-02	1,070	1,088	1,038	1,072	3,347,000	2,144
2013-04-01	1,146	1,167	1,094	1,096	2,641,000	2,192
2013-03-29	1,164	1,174	1,137	1,171	2,289,000	2,342
2013-03-28	1,189	1,189	1,160	1,170	2,232,000	2,340
2013-03-27	1,186	1,195	1,180	1,188	1,651,000	2,376
2013-03-26	1,186	1,202	1,183	1,189	2,293,000	2,378
2013-03-25	1,194	1,205	1,189	1,189	2,129,000	2,378
2013-03-22	1,199	1,200	1,175	1,176	1,963,000	2,352
2013-03-21	1,200	1,218	1,198	1,201	2,218,000	2,402
2013-03-19	1,180	1,197	1,173	1,193	2,306,000	2,386
2013-03-18	1,141	1,161	1,140	1,148	1,624,000	2,296
2013-03-15	1,124	1,158	1,124	1,158	2,558,000	2,316
2013-03-14	1,119	1,127	1,111	1,124	1,691,000	2,248
2013-03-13	1,121	1,131	1,116	1,121	1,332,000	2,242
2013-03-12	1,133	1,139	1,121	1,131	2,100,000	2,262
2013-03-11	1,112	1,138	1,110	1,136	1,893,000	2,272
2013-03-08	1,125	1,134	1,104	1,112	6,708,000	2,224
2013-03-07	1,074	1,106	1,073	1,106	3,520,000	2,212
2013-03-06	1,075	1,094	1,062	1,078	1,785,000	2,156
2013-03-05	1,050	1,073	1,049	1,062	3,976,000	2,124
2013-03-04	984	1,033	983	1,030	2,862,000	2,060
2013-03-01	970	985	963	984	1,465,000	1,968
2013-02-28	963	979	961	978	1,742,000	1,956
2013-02-27	958	964	951	953	964,000	1,906
2013-02-26	959	968	956	959	1,290,000	1,918
2013-02-25	975	985	968	974	1,602,000	1,948
2013-02-22	950	973	949	972	1,695,000	1,944
2013-02-21	965	979	949	954	1,489,000	1,908
2013-02-20	952	968	952	966	1,827,000	1,932
2013-02-19	931	949	931	949	1,530,000	1,898
2013-02-18	918	936	916	936	1,094,000	1,872
2013-02-15	919	924	910	915	1,287,000	1,830
2013-02-14	926	928	920	920	1,115,000	1,840
2013-02-13	937	947	922	926	1,219,000	1,852
2013-02-12	927	947	926	937	1,872,000	1,874
2013-02-08	906	923	906	914	2,227,000	1,828
2013-02-07	927	927	913	921	1,833,000	1,842
2013-02-06	917	934	911	930	1,758,000	1,860
2013-02-05	919	921	906	906	1,281,000	1,812
2013-02-04	920	928	917	926	1,390,000	1,852
2013-02-01	917	920	910	918	1,384,000	1,836
2013-01-31	922	924	905	916	1,667,000	1,832
2013-01-30	918	927	916	927	1,285,000	1,854
2013-01-29	909	918	903	914	846,000	1,828
2013-01-28	924	927	915	915	865,000	1,830
2013-01-25	908	920	907	920	1,344,000	1,840
2013-01-24	888	900	883	899	1,435,000	1,798
2013-01-23	890	899	886	891	1,271,000	1,782
2013-01-22	904	908	895	900	1,389,000	1,800
2013-01-21	917	919	904	904	987,000	1,808
2013-01-18	904	916	902	915	1,691,000	1,830
2013-01-17	910	910	889	899	2,438,000	1,798
2013-01-16	917	919	911	911	1,347,000	1,822
2013-01-15	911	917	908	917	1,719,000	1,834
2013-01-11	912	915	909	910	2,265,000	1,820
2013-01-10	915	917	910	912	1,085,000	1,824
2013-01-09	916	920	905	916	1,479,000	1,832
2013-01-08	907	921	906	918	1,593,000	1,836
2013-01-07	922	924	911	912	1,064,000	1,824
2013-01-04	924	936	910	922	2,653,000	1,844

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