1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 2016年

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
2016-12-302,3092,3272,3092,313439,0002,313
2016-12-292,3392,3582,3112,318551,9002,318
2016-12-282,3492,3492,3312,339395,9002,339
2016-12-272,3522,3552,3362,339463,2002,339
2016-12-262,3462,3582,3332,349408,7002,349
2016-12-222,3512,3552,3332,347430,0002,347
2016-12-212,3772,3772,3512,356485,0002,356
2016-12-202,3332,3792,3282,370534,1002,370
2016-12-192,3172,3342,3052,328436,9002,328
2016-12-162,2982,3212,2952,320782,0002,320
2016-12-152,2722,3002,2632,288717,2002,288
2016-12-142,2762,2882,2712,272431,8002,272
2016-12-132,2522,2852,2412,282737,7002,282
2016-12-122,2362,2602,2312,253732,4002,253
2016-12-092,1462,2252,1412,2201,470,9002,220
2016-12-082,1542,1592,1372,154756,6002,154
2016-12-072,1302,1452,1202,127825,0002,127
2016-12-062,1592,1602,1252,125745,5002,125
2016-12-052,1562,1722,1352,141567,3002,141
2016-12-022,1902,1952,1592,163710,3002,163
2016-12-012,2562,2562,1992,2111,199,1002,211
2016-11-302,2202,2462,2072,2371,092,2002,237
2016-11-292,2152,2222,2032,216810,6002,216
2016-11-282,2232,2292,2082,223622,8002,223
2016-11-252,2082,2362,1982,233706,7002,233
2016-11-242,2082,2132,1942,209494,8002,209
2016-11-222,1802,2032,1722,193558,7002,193
2016-11-212,1802,1962,1612,186674,3002,186
2016-11-182,1632,1882,1492,180803,8002,180
2016-11-172,1232,1582,1232,144597,1002,144
2016-11-162,1212,1322,0912,130778,1002,130
2016-11-152,1072,1152,0912,109695,0002,109
2016-11-142,0922,1082,0822,105617,0002,105
2016-11-112,1072,1072,0652,0721,043,7002,072
2016-11-102,0552,0842,0252,0771,157,0002,077
2016-11-092,0412,0771,9471,9651,209,0001,965
2016-11-082,0742,0772,0292,0311,000,9002,031
2016-11-072,1042,1202,0842,095741,7002,095
2016-11-042,1062,1062,0632,078782,5002,078
2016-11-022,1252,1262,0942,106844,2002,106
2016-11-012,1502,1702,1192,140861,2002,140
2016-10-312,2282,2442,1052,1451,458,1002,145
2016-10-282,2652,2652,2182,226887,7002,226
2016-10-272,2502,2752,2422,251538,1002,251
2016-10-262,2582,2682,2412,259508,1002,259
2016-10-252,2552,2642,2472,260507,7002,260
2016-10-242,2392,2522,2342,248435,4002,248
2016-10-212,2352,2462,2212,228541,6002,228
2016-10-202,2132,2482,2132,240538,1002,240
2016-10-192,1952,2142,1902,209327,5002,209
2016-10-172,1872,2082,1732,194438,4002,194
2016-10-132,2232,2292,2012,213431,3002,213
2016-10-122,1932,2372,1822,216538,9002,216
2016-10-112,2002,2322,1942,205680,3002,205
2016-10-072,2332,2362,1922,198477,4002,198
2016-10-062,2362,2432,2192,232425,1002,232
2016-10-052,2572,2662,2222,230679,8002,230
2016-10-042,2592,2972,2232,244846,7002,244
2016-10-032,2682,2772,2392,250391,3002,250
2016-09-302,2592,2592,2092,240851,1002,240
2016-09-292,2882,3132,2722,286742,0002,286
2016-09-282,2772,2862,2482,282706,3002,282
2016-09-271,1431,1681,1381,1662,738,0002,332
2016-09-261,1641,1651,1511,1551,534,0002,310
2016-09-231,1501,1701,1451,1622,322,0002,324
2016-09-211,1301,1531,1171,1501,790,0002,300
2016-09-201,0911,1301,0871,1292,170,0002,258
2016-09-161,0851,0981,0821,0981,053,0002,196
2016-09-151,0891,0951,0781,079921,0002,158
2016-09-141,0861,1051,0791,1011,207,0002,202
2016-09-131,0781,0911,0741,090932,0002,180
2016-09-121,0731,0791,0701,075868,0002,150
2016-09-091,0961,0961,0761,0831,898,0002,166
2016-09-081,0931,1031,0891,095909,0002,190
2016-09-071,0911,0981,0861,0971,150,0002,194
2016-09-061,1021,1041,0931,0971,095,0002,194
2016-09-051,0861,1061,0801,0961,296,0002,192
2016-09-021,0551,0831,0551,0721,855,0002,144
2016-09-011,0611,0701,0541,0581,662,0002,116
2016-08-311,0501,0661,0411,0621,483,0002,124
2016-08-301,0531,0531,0401,0401,075,0002,080
2016-08-291,0631,0671,0511,0571,184,0002,114
2016-08-261,0611,0611,0451,0481,569,0002,096
2016-08-251,0751,0791,0611,0641,855,0002,128
2016-08-241,0551,0761,0551,0761,065,0002,152
2016-08-231,0471,0671,0441,0551,345,0002,110
2016-08-221,0481,0601,0471,056957,0002,112
2016-08-191,0681,0681,0371,0481,234,0002,096
2016-08-181,0731,0851,0681,0681,201,0002,136
2016-08-171,0891,0901,0701,0771,405,0002,154
2016-08-161,1051,1071,0911,0921,307,0002,184
2016-08-151,1151,1171,1031,104972,0002,208
2016-08-121,1221,1291,1081,1171,209,0002,234
2016-08-101,1151,1231,1031,1171,625,0002,234
2016-08-091,1261,1361,1191,1281,177,0002,256
2016-08-081,1331,1341,1021,1201,826,0002,240
2016-08-051,1311,1311,0931,1062,789,0002,212
2016-08-041,1791,1821,1321,1382,128,0002,276
2016-08-031,1751,1831,1661,1761,723,0002,352
2016-08-021,1841,1911,1811,1811,013,0002,362
2016-08-011,2071,2101,1821,2071,486,0002,414
2016-07-291,2001,2241,1961,2202,091,0002,440
2016-07-281,2281,2321,2001,2071,302,0002,414
2016-07-271,2491,2511,2311,2351,289,0002,470
2016-07-261,2321,2461,2261,240990,0002,480
2016-07-251,2401,2531,2331,238965,0002,476
2016-07-221,2271,2401,2211,236805,0002,472
2016-07-211,2571,2571,2291,2431,076,0002,486
2016-07-201,2491,2551,2421,255812,0002,510
2016-07-191,2461,2531,2291,2521,030,0002,504
2016-07-151,2571,2581,2331,2381,283,0002,476
2016-07-141,2371,2581,2351,2551,201,0002,510
2016-07-131,2641,2651,2261,2301,958,0002,460
2016-07-121,2471,2541,2371,2411,175,0002,482
2016-07-111,2221,2441,2181,2351,331,0002,470
2016-07-081,2231,2311,1971,1971,829,0002,394
2016-07-071,2301,2321,2151,2221,284,0002,444
2016-07-061,1951,2231,1891,2211,539,0002,442
2016-07-051,1961,2051,1911,204768,0002,408
2016-07-041,1771,2031,1721,2011,024,0002,402
2016-07-011,1961,2071,1741,1951,476,0002,390
2016-06-301,1981,2001,1881,1961,497,0002,392
2016-06-291,1771,1921,1641,1861,398,0002,372
2016-06-281,1321,1811,1301,1671,261,0002,334
2016-06-271,1051,1581,1021,1561,880,0002,312
2016-06-241,1751,1781,0741,0852,585,0002,170
2016-06-231,1571,1641,1541,163685,0002,326
2016-06-221,1591,1611,1411,153818,0002,306
2016-06-211,1321,1591,1261,159939,0002,318
2016-06-201,1341,1431,1261,1361,419,0002,272
2016-06-171,1361,1441,1211,1221,333,0002,244
2016-06-161,1481,1571,1231,1261,657,0002,252
2016-06-151,1521,1601,1411,1471,060,0002,294
2016-06-141,1631,1711,1451,1521,226,0002,304
2016-06-131,1701,1821,1611,1611,255,0002,322
2016-06-101,2121,2121,1881,1952,313,0002,390
2016-06-091,2051,2191,2041,2141,172,0002,428
2016-06-081,2031,2141,1991,2141,686,0002,428
2016-06-071,1821,2161,1821,2071,639,0002,414
2016-06-061,1471,1801,1451,1781,199,0002,356
2016-06-031,1431,1601,1381,1581,077,0002,316
2016-06-021,1681,1771,1431,1441,457,0002,288
2016-06-011,1881,1901,1741,1771,283,0002,354
2016-05-311,1851,2121,1811,2044,333,0002,408
2016-05-301,1941,1981,1831,195860,0002,390
2016-05-271,1801,1881,1761,185941,0002,370
2016-05-261,1781,1901,1691,1771,055,0002,354
2016-05-251,1741,1771,1611,1631,536,0002,326
2016-05-241,1651,1751,1511,1541,342,0002,308
2016-05-231,1611,1701,1451,1681,504,0002,336
2016-05-201,1461,1721,1461,1691,360,0002,338
2016-05-191,1511,1581,1471,153861,0002,306
2016-05-181,1411,1591,1381,1491,236,0002,298
2016-05-171,1351,1501,1241,1421,362,0002,284
2016-05-161,1241,1341,1161,1201,419,0002,240
2016-05-131,1531,1551,1221,1232,177,0002,246
2016-05-121,1441,1511,1361,1451,272,0002,290
2016-05-111,1821,1841,1481,1521,684,0002,304
2016-05-101,1601,1791,1521,1731,670,0002,346
2016-05-091,1481,1581,1411,1521,364,0002,304
2016-05-061,1521,1561,1301,1411,940,0002,282
2016-05-021,1601,1631,1221,1322,556,0002,264
2016-04-281,2751,2821,1891,1932,362,0002,386
2016-04-271,2801,2821,2631,2641,294,0002,528
2016-04-261,2691,2781,2621,277918,0002,554
2016-04-251,2801,2801,2611,267957,0002,534
2016-04-221,2591,2811,2591,2811,324,0002,562
2016-04-211,2671,2781,2621,2761,465,0002,552
2016-04-201,2381,2621,2331,2541,227,0002,508
2016-04-191,2261,2441,2221,2401,421,0002,480
2016-04-181,2071,2171,1991,2031,112,0002,406
2016-04-151,2221,2391,2161,2361,077,0002,472
2016-04-141,2031,2341,1931,2341,669,0002,468
2016-04-131,1761,1851,1701,1821,232,0002,364
2016-04-121,1901,2001,1711,1741,198,0002,348
2016-04-111,1901,2041,1791,1921,170,0002,384
2016-04-081,1771,2081,1631,1951,733,0002,390
2016-04-071,1601,1891,1591,1861,435,0002,372
2016-04-061,1611,1711,1481,1621,776,0002,324
2016-04-051,1871,1941,1611,1662,111,0002,332
2016-04-041,1851,2101,1851,1971,771,0002,394
2016-04-011,2251,2251,1791,1822,208,0002,364
2016-03-311,2431,2461,2251,2251,905,0002,450
2016-03-301,2461,2471,2281,2291,210,0002,458
2016-03-291,2541,2591,2391,2501,288,0002,500
2016-03-281,2391,2621,2301,2592,357,0002,518
2016-03-251,2321,2451,2271,2341,080,0002,468
2016-03-241,2241,2411,2241,2321,226,0002,464
2016-03-231,2211,2331,2181,2241,022,0002,448
2016-03-221,2291,2421,2051,2241,603,0002,448
2016-03-181,2131,2231,1921,2062,165,0002,412
2016-03-171,2391,2491,2021,2122,603,0002,424
2016-03-161,2411,2561,2371,2381,475,0002,476
2016-03-151,2611,2691,2461,2531,207,0002,506
2016-03-141,2761,2831,2591,2651,357,0002,530
2016-03-111,2401,2741,2371,2633,066,0002,526
2016-03-101,2571,2641,2431,2581,694,0002,516
2016-03-091,2621,2761,2441,2461,571,0002,492
2016-03-081,2781,2811,2561,2701,584,0002,540
2016-03-071,3001,3001,2751,2811,382,0002,562
2016-03-041,3011,3051,2761,3021,615,0002,604
2016-03-031,3071,3081,2851,2972,512,0002,594
2016-03-021,3271,3441,3081,3142,303,0002,628
2016-03-011,2931,3191,2911,3081,941,0002,616
2016-02-291,3521,3561,3001,3003,922,0002,600
2016-02-261,3811,3891,3531,3562,259,0002,712
2016-02-251,3571,3861,3541,3821,787,0002,764
2016-02-241,3421,3721,3421,3622,002,0002,724
2016-02-231,3701,3881,3341,3491,968,0002,698
2016-02-221,3181,3721,3141,3692,277,0002,738
2016-02-191,2921,3281,2871,3272,217,0002,654
2016-02-181,3191,3271,2911,2951,770,0002,590
2016-02-171,3061,3161,2821,2992,239,0002,598
2016-02-161,3001,3181,2811,2962,270,0002,592
2016-02-151,2441,3221,2301,3102,489,0002,620
2016-02-121,2141,2231,1871,1912,997,0002,382
2016-02-101,2701,2761,2061,2272,205,0002,454
2016-02-091,2571,2731,2491,2651,615,0002,530
2016-02-081,2661,3021,2601,2981,198,0002,596
2016-02-051,2521,2711,2431,2671,302,0002,534
2016-02-041,2691,2861,2621,2751,270,0002,550
2016-02-031,2791,2951,2691,2921,281,0002,584
2016-02-021,2761,3031,2761,2991,022,0002,598
2016-02-011,2851,2971,2701,2951,641,0002,590
2016-01-291,2341,2741,2081,2692,597,0002,538
2016-01-281,2131,2311,2081,2221,161,0002,444
2016-01-271,2091,2211,2051,2181,024,0002,436
2016-01-261,1941,2051,1871,1901,277,0002,380
2016-01-251,2001,2091,1851,2061,271,0002,412
2016-01-221,1541,1901,1371,1861,547,0002,372
2016-01-211,1631,1811,1161,1162,084,0002,232
2016-01-201,2081,2081,1551,1581,488,0002,316
2016-01-191,2091,2151,1911,2031,159,0002,406
2016-01-181,1981,2141,1891,2101,523,0002,420
2016-01-151,2151,2221,2031,2141,626,0002,428
2016-01-141,2001,2081,1711,1982,367,0002,396
2016-01-131,2191,2301,2091,2301,216,0002,460
2016-01-121,2331,2461,1971,1992,051,0002,398
2016-01-081,2511,2881,2501,2522,053,0002,504
2016-01-071,2741,2901,2591,2651,342,0002,530
2016-01-061,2801,2951,2611,2761,135,0002,552
2016-01-051,2571,2891,2571,2751,074,0002,550
2016-01-041,2971,3021,2581,2621,588,0002,524

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