9007 小田急電鉄(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,309	2,327	2,309	2,313	439,000	2,313
2016-12-29	2,339	2,358	2,311	2,318	551,900	2,318
2016-12-28	2,349	2,349	2,331	2,339	395,900	2,339
2016-12-27	2,352	2,355	2,336	2,339	463,200	2,339
2016-12-26	2,346	2,358	2,333	2,349	408,700	2,349
2016-12-22	2,351	2,355	2,333	2,347	430,000	2,347
2016-12-21	2,377	2,377	2,351	2,356	485,000	2,356
2016-12-20	2,333	2,379	2,328	2,370	534,100	2,370
2016-12-19	2,317	2,334	2,305	2,328	436,900	2,328
2016-12-16	2,298	2,321	2,295	2,320	782,000	2,320
2016-12-15	2,272	2,300	2,263	2,288	717,200	2,288
2016-12-14	2,276	2,288	2,271	2,272	431,800	2,272
2016-12-13	2,252	2,285	2,241	2,282	737,700	2,282
2016-12-12	2,236	2,260	2,231	2,253	732,400	2,253
2016-12-09	2,146	2,225	2,141	2,220	1,470,900	2,220
2016-12-08	2,154	2,159	2,137	2,154	756,600	2,154
2016-12-07	2,130	2,145	2,120	2,127	825,000	2,127
2016-12-06	2,159	2,160	2,125	2,125	745,500	2,125
2016-12-05	2,156	2,172	2,135	2,141	567,300	2,141
2016-12-02	2,190	2,195	2,159	2,163	710,300	2,163
2016-12-01	2,256	2,256	2,199	2,211	1,199,100	2,211
2016-11-30	2,220	2,246	2,207	2,237	1,092,200	2,237
2016-11-29	2,215	2,222	2,203	2,216	810,600	2,216
2016-11-28	2,223	2,229	2,208	2,223	622,800	2,223
2016-11-25	2,208	2,236	2,198	2,233	706,700	2,233
2016-11-24	2,208	2,213	2,194	2,209	494,800	2,209
2016-11-22	2,180	2,203	2,172	2,193	558,700	2,193
2016-11-21	2,180	2,196	2,161	2,186	674,300	2,186
2016-11-18	2,163	2,188	2,149	2,180	803,800	2,180
2016-11-17	2,123	2,158	2,123	2,144	597,100	2,144
2016-11-16	2,121	2,132	2,091	2,130	778,100	2,130
2016-11-15	2,107	2,115	2,091	2,109	695,000	2,109
2016-11-14	2,092	2,108	2,082	2,105	617,000	2,105
2016-11-11	2,107	2,107	2,065	2,072	1,043,700	2,072
2016-11-10	2,055	2,084	2,025	2,077	1,157,000	2,077
2016-11-09	2,041	2,077	1,947	1,965	1,209,000	1,965
2016-11-08	2,074	2,077	2,029	2,031	1,000,900	2,031
2016-11-07	2,104	2,120	2,084	2,095	741,700	2,095
2016-11-04	2,106	2,106	2,063	2,078	782,500	2,078
2016-11-02	2,125	2,126	2,094	2,106	844,200	2,106
2016-11-01	2,150	2,170	2,119	2,140	861,200	2,140
2016-10-31	2,228	2,244	2,105	2,145	1,458,100	2,145
2016-10-28	2,265	2,265	2,218	2,226	887,700	2,226
2016-10-27	2,250	2,275	2,242	2,251	538,100	2,251
2016-10-26	2,258	2,268	2,241	2,259	508,100	2,259
2016-10-25	2,255	2,264	2,247	2,260	507,700	2,260
2016-10-24	2,239	2,252	2,234	2,248	435,400	2,248
2016-10-21	2,235	2,246	2,221	2,228	541,600	2,228
2016-10-20	2,213	2,248	2,213	2,240	538,100	2,240
2016-10-19	2,195	2,214	2,190	2,209	327,500	2,209
2016-10-17	2,187	2,208	2,173	2,194	438,400	2,194
2016-10-13	2,223	2,229	2,201	2,213	431,300	2,213
2016-10-12	2,193	2,237	2,182	2,216	538,900	2,216
2016-10-11	2,200	2,232	2,194	2,205	680,300	2,205
2016-10-07	2,233	2,236	2,192	2,198	477,400	2,198
2016-10-06	2,236	2,243	2,219	2,232	425,100	2,232
2016-10-05	2,257	2,266	2,222	2,230	679,800	2,230
2016-10-04	2,259	2,297	2,223	2,244	846,700	2,244
2016-10-03	2,268	2,277	2,239	2,250	391,300	2,250
2016-09-30	2,259	2,259	2,209	2,240	851,100	2,240
2016-09-29	2,288	2,313	2,272	2,286	742,000	2,286
2016-09-28	2,277	2,286	2,248	2,282	706,300	2,282
2016-09-27	1,143	1,168	1,138	1,166	2,738,000	2,332
2016-09-26	1,164	1,165	1,151	1,155	1,534,000	2,310
2016-09-23	1,150	1,170	1,145	1,162	2,322,000	2,324
2016-09-21	1,130	1,153	1,117	1,150	1,790,000	2,300
2016-09-20	1,091	1,130	1,087	1,129	2,170,000	2,258
2016-09-16	1,085	1,098	1,082	1,098	1,053,000	2,196
2016-09-15	1,089	1,095	1,078	1,079	921,000	2,158
2016-09-14	1,086	1,105	1,079	1,101	1,207,000	2,202
2016-09-13	1,078	1,091	1,074	1,090	932,000	2,180
2016-09-12	1,073	1,079	1,070	1,075	868,000	2,150
2016-09-09	1,096	1,096	1,076	1,083	1,898,000	2,166
2016-09-08	1,093	1,103	1,089	1,095	909,000	2,190
2016-09-07	1,091	1,098	1,086	1,097	1,150,000	2,194
2016-09-06	1,102	1,104	1,093	1,097	1,095,000	2,194
2016-09-05	1,086	1,106	1,080	1,096	1,296,000	2,192
2016-09-02	1,055	1,083	1,055	1,072	1,855,000	2,144
2016-09-01	1,061	1,070	1,054	1,058	1,662,000	2,116
2016-08-31	1,050	1,066	1,041	1,062	1,483,000	2,124
2016-08-30	1,053	1,053	1,040	1,040	1,075,000	2,080
2016-08-29	1,063	1,067	1,051	1,057	1,184,000	2,114
2016-08-26	1,061	1,061	1,045	1,048	1,569,000	2,096
2016-08-25	1,075	1,079	1,061	1,064	1,855,000	2,128
2016-08-24	1,055	1,076	1,055	1,076	1,065,000	2,152
2016-08-23	1,047	1,067	1,044	1,055	1,345,000	2,110
2016-08-22	1,048	1,060	1,047	1,056	957,000	2,112
2016-08-19	1,068	1,068	1,037	1,048	1,234,000	2,096
2016-08-18	1,073	1,085	1,068	1,068	1,201,000	2,136
2016-08-17	1,089	1,090	1,070	1,077	1,405,000	2,154
2016-08-16	1,105	1,107	1,091	1,092	1,307,000	2,184
2016-08-15	1,115	1,117	1,103	1,104	972,000	2,208
2016-08-12	1,122	1,129	1,108	1,117	1,209,000	2,234
2016-08-10	1,115	1,123	1,103	1,117	1,625,000	2,234
2016-08-09	1,126	1,136	1,119	1,128	1,177,000	2,256
2016-08-08	1,133	1,134	1,102	1,120	1,826,000	2,240
2016-08-05	1,131	1,131	1,093	1,106	2,789,000	2,212
2016-08-04	1,179	1,182	1,132	1,138	2,128,000	2,276
2016-08-03	1,175	1,183	1,166	1,176	1,723,000	2,352
2016-08-02	1,184	1,191	1,181	1,181	1,013,000	2,362
2016-08-01	1,207	1,210	1,182	1,207	1,486,000	2,414
2016-07-29	1,200	1,224	1,196	1,220	2,091,000	2,440
2016-07-28	1,228	1,232	1,200	1,207	1,302,000	2,414
2016-07-27	1,249	1,251	1,231	1,235	1,289,000	2,470
2016-07-26	1,232	1,246	1,226	1,240	990,000	2,480
2016-07-25	1,240	1,253	1,233	1,238	965,000	2,476
2016-07-22	1,227	1,240	1,221	1,236	805,000	2,472
2016-07-21	1,257	1,257	1,229	1,243	1,076,000	2,486
2016-07-20	1,249	1,255	1,242	1,255	812,000	2,510
2016-07-19	1,246	1,253	1,229	1,252	1,030,000	2,504
2016-07-15	1,257	1,258	1,233	1,238	1,283,000	2,476
2016-07-14	1,237	1,258	1,235	1,255	1,201,000	2,510
2016-07-13	1,264	1,265	1,226	1,230	1,958,000	2,460
2016-07-12	1,247	1,254	1,237	1,241	1,175,000	2,482
2016-07-11	1,222	1,244	1,218	1,235	1,331,000	2,470
2016-07-08	1,223	1,231	1,197	1,197	1,829,000	2,394
2016-07-07	1,230	1,232	1,215	1,222	1,284,000	2,444
2016-07-06	1,195	1,223	1,189	1,221	1,539,000	2,442
2016-07-05	1,196	1,205	1,191	1,204	768,000	2,408
2016-07-04	1,177	1,203	1,172	1,201	1,024,000	2,402
2016-07-01	1,196	1,207	1,174	1,195	1,476,000	2,390
2016-06-30	1,198	1,200	1,188	1,196	1,497,000	2,392
2016-06-29	1,177	1,192	1,164	1,186	1,398,000	2,372
2016-06-28	1,132	1,181	1,130	1,167	1,261,000	2,334
2016-06-27	1,105	1,158	1,102	1,156	1,880,000	2,312
2016-06-24	1,175	1,178	1,074	1,085	2,585,000	2,170
2016-06-23	1,157	1,164	1,154	1,163	685,000	2,326
2016-06-22	1,159	1,161	1,141	1,153	818,000	2,306
2016-06-21	1,132	1,159	1,126	1,159	939,000	2,318
2016-06-20	1,134	1,143	1,126	1,136	1,419,000	2,272
2016-06-17	1,136	1,144	1,121	1,122	1,333,000	2,244
2016-06-16	1,148	1,157	1,123	1,126	1,657,000	2,252
2016-06-15	1,152	1,160	1,141	1,147	1,060,000	2,294
2016-06-14	1,163	1,171	1,145	1,152	1,226,000	2,304
2016-06-13	1,170	1,182	1,161	1,161	1,255,000	2,322
2016-06-10	1,212	1,212	1,188	1,195	2,313,000	2,390
2016-06-09	1,205	1,219	1,204	1,214	1,172,000	2,428
2016-06-08	1,203	1,214	1,199	1,214	1,686,000	2,428
2016-06-07	1,182	1,216	1,182	1,207	1,639,000	2,414
2016-06-06	1,147	1,180	1,145	1,178	1,199,000	2,356
2016-06-03	1,143	1,160	1,138	1,158	1,077,000	2,316
2016-06-02	1,168	1,177	1,143	1,144	1,457,000	2,288
2016-06-01	1,188	1,190	1,174	1,177	1,283,000	2,354
2016-05-31	1,185	1,212	1,181	1,204	4,333,000	2,408
2016-05-30	1,194	1,198	1,183	1,195	860,000	2,390
2016-05-27	1,180	1,188	1,176	1,185	941,000	2,370
2016-05-26	1,178	1,190	1,169	1,177	1,055,000	2,354
2016-05-25	1,174	1,177	1,161	1,163	1,536,000	2,326
2016-05-24	1,165	1,175	1,151	1,154	1,342,000	2,308
2016-05-23	1,161	1,170	1,145	1,168	1,504,000	2,336
2016-05-20	1,146	1,172	1,146	1,169	1,360,000	2,338
2016-05-19	1,151	1,158	1,147	1,153	861,000	2,306
2016-05-18	1,141	1,159	1,138	1,149	1,236,000	2,298
2016-05-17	1,135	1,150	1,124	1,142	1,362,000	2,284
2016-05-16	1,124	1,134	1,116	1,120	1,419,000	2,240
2016-05-13	1,153	1,155	1,122	1,123	2,177,000	2,246
2016-05-12	1,144	1,151	1,136	1,145	1,272,000	2,290
2016-05-11	1,182	1,184	1,148	1,152	1,684,000	2,304
2016-05-10	1,160	1,179	1,152	1,173	1,670,000	2,346
2016-05-09	1,148	1,158	1,141	1,152	1,364,000	2,304
2016-05-06	1,152	1,156	1,130	1,141	1,940,000	2,282
2016-05-02	1,160	1,163	1,122	1,132	2,556,000	2,264
2016-04-28	1,275	1,282	1,189	1,193	2,362,000	2,386
2016-04-27	1,280	1,282	1,263	1,264	1,294,000	2,528
2016-04-26	1,269	1,278	1,262	1,277	918,000	2,554
2016-04-25	1,280	1,280	1,261	1,267	957,000	2,534
2016-04-22	1,259	1,281	1,259	1,281	1,324,000	2,562
2016-04-21	1,267	1,278	1,262	1,276	1,465,000	2,552
2016-04-20	1,238	1,262	1,233	1,254	1,227,000	2,508
2016-04-19	1,226	1,244	1,222	1,240	1,421,000	2,480
2016-04-18	1,207	1,217	1,199	1,203	1,112,000	2,406
2016-04-15	1,222	1,239	1,216	1,236	1,077,000	2,472
2016-04-14	1,203	1,234	1,193	1,234	1,669,000	2,468
2016-04-13	1,176	1,185	1,170	1,182	1,232,000	2,364
2016-04-12	1,190	1,200	1,171	1,174	1,198,000	2,348
2016-04-11	1,190	1,204	1,179	1,192	1,170,000	2,384
2016-04-08	1,177	1,208	1,163	1,195	1,733,000	2,390
2016-04-07	1,160	1,189	1,159	1,186	1,435,000	2,372
2016-04-06	1,161	1,171	1,148	1,162	1,776,000	2,324
2016-04-05	1,187	1,194	1,161	1,166	2,111,000	2,332
2016-04-04	1,185	1,210	1,185	1,197	1,771,000	2,394
2016-04-01	1,225	1,225	1,179	1,182	2,208,000	2,364
2016-03-31	1,243	1,246	1,225	1,225	1,905,000	2,450
2016-03-30	1,246	1,247	1,228	1,229	1,210,000	2,458
2016-03-29	1,254	1,259	1,239	1,250	1,288,000	2,500
2016-03-28	1,239	1,262	1,230	1,259	2,357,000	2,518
2016-03-25	1,232	1,245	1,227	1,234	1,080,000	2,468
2016-03-24	1,224	1,241	1,224	1,232	1,226,000	2,464
2016-03-23	1,221	1,233	1,218	1,224	1,022,000	2,448
2016-03-22	1,229	1,242	1,205	1,224	1,603,000	2,448
2016-03-18	1,213	1,223	1,192	1,206	2,165,000	2,412
2016-03-17	1,239	1,249	1,202	1,212	2,603,000	2,424
2016-03-16	1,241	1,256	1,237	1,238	1,475,000	2,476
2016-03-15	1,261	1,269	1,246	1,253	1,207,000	2,506
2016-03-14	1,276	1,283	1,259	1,265	1,357,000	2,530
2016-03-11	1,240	1,274	1,237	1,263	3,066,000	2,526
2016-03-10	1,257	1,264	1,243	1,258	1,694,000	2,516
2016-03-09	1,262	1,276	1,244	1,246	1,571,000	2,492
2016-03-08	1,278	1,281	1,256	1,270	1,584,000	2,540
2016-03-07	1,300	1,300	1,275	1,281	1,382,000	2,562
2016-03-04	1,301	1,305	1,276	1,302	1,615,000	2,604
2016-03-03	1,307	1,308	1,285	1,297	2,512,000	2,594
2016-03-02	1,327	1,344	1,308	1,314	2,303,000	2,628
2016-03-01	1,293	1,319	1,291	1,308	1,941,000	2,616
2016-02-29	1,352	1,356	1,300	1,300	3,922,000	2,600
2016-02-26	1,381	1,389	1,353	1,356	2,259,000	2,712
2016-02-25	1,357	1,386	1,354	1,382	1,787,000	2,764
2016-02-24	1,342	1,372	1,342	1,362	2,002,000	2,724
2016-02-23	1,370	1,388	1,334	1,349	1,968,000	2,698
2016-02-22	1,318	1,372	1,314	1,369	2,277,000	2,738
2016-02-19	1,292	1,328	1,287	1,327	2,217,000	2,654
2016-02-18	1,319	1,327	1,291	1,295	1,770,000	2,590
2016-02-17	1,306	1,316	1,282	1,299	2,239,000	2,598
2016-02-16	1,300	1,318	1,281	1,296	2,270,000	2,592
2016-02-15	1,244	1,322	1,230	1,310	2,489,000	2,620
2016-02-12	1,214	1,223	1,187	1,191	2,997,000	2,382
2016-02-10	1,270	1,276	1,206	1,227	2,205,000	2,454
2016-02-09	1,257	1,273	1,249	1,265	1,615,000	2,530
2016-02-08	1,266	1,302	1,260	1,298	1,198,000	2,596
2016-02-05	1,252	1,271	1,243	1,267	1,302,000	2,534
2016-02-04	1,269	1,286	1,262	1,275	1,270,000	2,550
2016-02-03	1,279	1,295	1,269	1,292	1,281,000	2,584
2016-02-02	1,276	1,303	1,276	1,299	1,022,000	2,598
2016-02-01	1,285	1,297	1,270	1,295	1,641,000	2,590
2016-01-29	1,234	1,274	1,208	1,269	2,597,000	2,538
2016-01-28	1,213	1,231	1,208	1,222	1,161,000	2,444
2016-01-27	1,209	1,221	1,205	1,218	1,024,000	2,436
2016-01-26	1,194	1,205	1,187	1,190	1,277,000	2,380
2016-01-25	1,200	1,209	1,185	1,206	1,271,000	2,412
2016-01-22	1,154	1,190	1,137	1,186	1,547,000	2,372
2016-01-21	1,163	1,181	1,116	1,116	2,084,000	2,232
2016-01-20	1,208	1,208	1,155	1,158	1,488,000	2,316
2016-01-19	1,209	1,215	1,191	1,203	1,159,000	2,406
2016-01-18	1,198	1,214	1,189	1,210	1,523,000	2,420
2016-01-15	1,215	1,222	1,203	1,214	1,626,000	2,428
2016-01-14	1,200	1,208	1,171	1,198	2,367,000	2,396
2016-01-13	1,219	1,230	1,209	1,230	1,216,000	2,460
2016-01-12	1,233	1,246	1,197	1,199	2,051,000	2,398
2016-01-08	1,251	1,288	1,250	1,252	2,053,000	2,504
2016-01-07	1,274	1,290	1,259	1,265	1,342,000	2,530
2016-01-06	1,280	1,295	1,261	1,276	1,135,000	2,552
2016-01-05	1,257	1,289	1,257	1,275	1,074,000	2,550
2016-01-04	1,297	1,302	1,258	1,262	1,588,000	2,524

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