9007 小田急電鉄(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,403	2,429	2,397	2,410	353,400	2,410
2017-12-28	2,442	2,446	2,398	2,402	351,300	2,402
2017-12-27	2,436	2,449	2,431	2,438	349,400	2,438
2017-12-26	2,425	2,444	2,421	2,428	303,700	2,428
2017-12-25	2,424	2,439	2,413	2,429	301,800	2,429
2017-12-22	2,395	2,409	2,394	2,408	435,000	2,408
2017-12-21	2,410	2,410	2,382	2,387	476,800	2,387
2017-12-20	2,415	2,431	2,408	2,412	445,800	2,412
2017-12-19	2,461	2,465	2,415	2,415	502,100	2,415
2017-12-18	2,473	2,474	2,455	2,458	532,500	2,458
2017-12-15	2,469	2,477	2,448	2,457	727,100	2,457
2017-12-14	2,466	2,486	2,463	2,473	569,900	2,473
2017-12-13	2,450	2,488	2,450	2,474	822,800	2,474
2017-12-12	2,468	2,477	2,459	2,473	410,700	2,473
2017-12-11	2,481	2,485	2,446	2,464	627,600	2,464
2017-12-08	2,435	2,489	2,435	2,480	1,256,500	2,480
2017-12-07	2,432	2,457	2,429	2,446	704,100	2,446
2017-12-06	2,416	2,435	2,405	2,417	746,200	2,417
2017-12-05	2,391	2,441	2,380	2,437	673,700	2,437
2017-12-04	2,405	2,413	2,391	2,395	508,400	2,395
2017-12-01	2,400	2,409	2,381	2,404	920,700	2,404
2017-11-30	2,326	2,385	2,326	2,385	1,229,200	2,385
2017-11-29	2,303	2,320	2,299	2,320	577,500	2,320
2017-11-28	2,279	2,293	2,274	2,288	350,800	2,288
2017-11-27	2,274	2,290	2,270	2,283	449,800	2,283
2017-11-24	2,263	2,269	2,255	2,264	443,600	2,264
2017-11-22	2,305	2,307	2,272	2,275	475,800	2,275
2017-11-21	2,290	2,307	2,282	2,297	768,400	2,297
2017-11-20	2,261	2,285	2,253	2,282	703,700	2,282
2017-11-17	2,270	2,288	2,256	2,267	1,205,000	2,267
2017-11-16	2,202	2,245	2,195	2,235	770,400	2,235
2017-11-15	2,235	2,241	2,211	2,213	904,500	2,213
2017-11-13	2,251	2,252	2,211	2,212	468,000	2,212
2017-11-10	2,309	2,319	2,255	2,270	986,200	2,270
2017-11-09	2,311	2,343	2,285	2,307	1,245,000	2,307
2017-11-08	2,297	2,311	2,281	2,304	774,500	2,304
2017-11-07	2,267	2,309	2,259	2,309	998,100	2,309
2017-11-06	2,255	2,277	2,252	2,274	712,500	2,274
2017-11-02	2,246	2,270	2,229	2,263	950,200	2,263
2017-11-01	2,208	2,240	2,197	2,240	890,100	2,240
2017-10-31	2,164	2,217	2,157	2,210	885,400	2,210
2017-10-30	2,185	2,194	2,182	2,186	1,694,500	2,186
2017-10-27	2,184	2,193	2,171	2,186	597,400	2,186
2017-10-26	2,170	2,184	2,160	2,164	570,400	2,164
2017-10-25	2,217	2,217	2,171	2,175	641,200	2,175
2017-10-24	2,202	2,215	2,194	2,206	582,800	2,206
2017-10-23	2,214	2,218	2,198	2,203	573,800	2,203
2017-10-20	2,205	2,205	2,190	2,193	562,400	2,193
2017-10-19	2,225	2,229	2,213	2,215	580,700	2,215
2017-10-18	2,183	2,222	2,177	2,215	673,700	2,215
2017-10-17	2,195	2,199	2,164	2,182	588,800	2,182
2017-10-16	2,160	2,197	2,155	2,183	770,800	2,183
2017-10-13	2,153	2,162	2,139	2,155	1,185,300	2,155
2017-10-12	2,120	2,168	2,120	2,166	972,600	2,166
2017-10-11	2,110	2,136	2,110	2,135	502,800	2,135
2017-10-10	2,113	2,122	2,108	2,115	772,700	2,115
2017-10-06	2,118	2,121	2,107	2,111	546,200	2,111
2017-10-05	2,120	2,120	2,108	2,117	430,600	2,117
2017-10-04	2,128	2,139	2,113	2,120	502,800	2,120
2017-10-03	2,116	2,130	2,113	2,128	531,200	2,128
2017-10-02	2,135	2,135	2,106	2,107	573,900	2,107
2017-09-29	2,143	2,148	2,131	2,135	735,500	2,135
2017-09-28	2,131	2,154	2,124	2,150	633,900	2,150
2017-09-27	2,162	2,162	2,121	2,127	852,300	2,127
2017-09-26	2,171	2,173	2,156	2,166	1,434,000	2,166
2017-09-25	2,167	2,170	2,152	2,169	689,400	2,169
2017-09-22	2,160	2,176	2,155	2,160	615,400	2,160
2017-09-21	2,135	2,157	2,131	2,151	647,800	2,151
2017-09-20	2,135	2,137	2,121	2,126	653,400	2,126
2017-09-19	2,115	2,145	2,112	2,141	729,700	2,141
2017-09-15	2,148	2,148	2,106	2,106	1,094,400	2,106
2017-09-14	2,148	2,152	2,132	2,147	531,700	2,147
2017-09-13	2,158	2,160	2,148	2,150	336,900	2,150
2017-09-12	2,144	2,151	2,132	2,145	445,000	2,145
2017-09-11	2,129	2,135	2,117	2,124	462,400	2,124
2017-09-08	2,095	2,116	2,095	2,109	1,067,700	2,109
2017-09-07	2,101	2,114	2,092	2,102	623,900	2,102
2017-09-06	2,096	2,108	2,093	2,104	653,900	2,104
2017-09-05	2,105	2,107	2,092	2,096	674,800	2,096
2017-09-04	2,129	2,132	2,101	2,101	705,600	2,101
2017-09-01	2,136	2,142	2,127	2,135	506,200	2,135
2017-08-31	2,124	2,142	2,123	2,130	635,100	2,130
2017-08-30	2,134	2,137	2,118	2,119	787,900	2,119
2017-08-29	2,120	2,133	2,115	2,132	591,900	2,132
2017-08-28	2,138	2,139	2,120	2,126	474,600	2,126
2017-08-25	2,136	2,136	2,118	2,127	717,300	2,127
2017-08-24	2,130	2,137	2,121	2,123	603,100	2,123
2017-08-23	2,158	2,161	2,129	2,138	578,000	2,138
2017-08-22	2,150	2,159	2,136	2,138	535,300	2,138
2017-08-21	2,157	2,161	2,149	2,156	479,100	2,156
2017-08-18	2,146	2,151	2,132	2,139	703,300	2,139
2017-08-17	2,164	2,177	2,158	2,159	408,200	2,159
2017-08-16	2,156	2,174	2,152	2,172	479,300	2,172
2017-08-15	2,175	2,181	2,156	2,158	640,600	2,158
2017-08-14	2,182	2,190	2,162	2,163	738,700	2,163
2017-08-10	2,204	2,204	2,187	2,194	400,600	2,194
2017-08-09	2,202	2,211	2,181	2,184	546,300	2,184
2017-08-08	2,212	2,216	2,194	2,208	537,300	2,208
2017-08-07	2,246	2,252	2,221	2,221	381,400	2,221
2017-08-04	2,254	2,256	2,231	2,233	527,200	2,233
2017-08-03	2,257	2,277	2,251	2,265	489,900	2,265
2017-08-02	2,258	2,269	2,252	2,257	666,600	2,257
2017-08-01	2,192	2,255	2,190	2,250	772,500	2,250
2017-07-31	2,190	2,195	2,171	2,185	629,500	2,185
2017-07-28	2,167	2,197	2,164	2,192	657,400	2,192
2017-07-27	2,156	2,186	2,156	2,166	628,100	2,166
2017-07-26	2,169	2,170	2,151	2,160	500,000	2,160
2017-07-25	2,157	2,159	2,143	2,156	629,300	2,156
2017-07-24	2,160	2,161	2,136	2,151	668,400	2,151
2017-07-21	2,181	2,186	2,167	2,168	504,300	2,168
2017-07-20	2,181	2,196	2,173	2,191	479,900	2,191
2017-07-19	2,180	2,190	2,177	2,184	330,400	2,184
2017-07-18	2,193	2,200	2,177	2,184	473,200	2,184
2017-07-14	2,198	2,212	2,192	2,208	508,300	2,208
2017-07-13	2,213	2,214	2,187	2,190	385,000	2,190
2017-07-12	2,200	2,206	2,195	2,195	487,600	2,195
2017-07-11	2,205	2,228	2,202	2,219	385,000	2,219
2017-07-10	2,224	2,228	2,204	2,210	555,600	2,210
2017-07-07	2,225	2,231	2,208	2,213	563,300	2,213
2017-07-06	2,240	2,244	2,226	2,239	630,100	2,239
2017-07-05	2,268	2,270	2,229	2,249	479,400	2,249
2017-07-04	2,284	2,290	2,266	2,273	415,400	2,273
2017-07-03	2,275	2,278	2,260	2,271	494,600	2,271
2017-06-30	2,275	2,278	2,252	2,266	767,300	2,266
2017-06-29	2,299	2,307	2,286	2,293	358,300	2,293
2017-06-28	2,291	2,299	2,280	2,282	364,400	2,282
2017-06-27	2,318	2,325	2,290	2,295	550,100	2,295
2017-06-26	2,320	2,329	2,311	2,311	316,300	2,311
2017-06-23	2,330	2,330	2,308	2,324	339,400	2,324
2017-06-22	2,318	2,320	2,301	2,317	497,900	2,317
2017-06-21	2,309	2,332	2,309	2,319	487,200	2,319
2017-06-20	2,313	2,332	2,303	2,317	554,500	2,317
2017-06-19	2,310	2,326	2,307	2,313	409,100	2,313
2017-06-16	2,310	2,310	2,290	2,305	776,900	2,305
2017-06-15	2,274	2,307	2,271	2,300	608,900	2,300
2017-06-14	2,240	2,279	2,238	2,272	429,000	2,272
2017-06-13	2,235	2,260	2,232	2,252	403,800	2,252
2017-06-12	2,240	2,259	2,235	2,244	437,400	2,244
2017-06-09	2,258	2,261	2,236	2,244	875,700	2,244
2017-06-08	2,298	2,301	2,261	2,263	512,200	2,263
2017-06-07	2,298	2,302	2,283	2,294	536,700	2,294
2017-06-06	2,324	2,328	2,303	2,308	661,000	2,308
2017-06-05	2,330	2,346	2,312	2,339	702,900	2,339
2017-06-02	2,298	2,338	2,286	2,332	1,190,300	2,332
2017-06-01	2,221	2,295	2,221	2,291	897,800	2,291
2017-05-31	2,223	2,229	2,209	2,220	987,900	2,220
2017-05-30	2,228	2,235	2,211	2,225	461,100	2,225
2017-05-29	2,224	2,232	2,217	2,226	239,100	2,226
2017-05-26	2,247	2,248	2,216	2,216	423,800	2,216
2017-05-25	2,220	2,254	2,220	2,247	492,000	2,247
2017-05-24	2,235	2,235	2,221	2,233	477,900	2,233
2017-05-23	2,215	2,233	2,206	2,220	352,400	2,220
2017-05-22	2,211	2,226	2,199	2,221	412,300	2,221
2017-05-19	2,212	2,214	2,183	2,212	568,000	2,212
2017-05-18	2,205	2,220	2,199	2,217	504,500	2,217
2017-05-17	2,195	2,221	2,187	2,218	766,600	2,218
2017-05-16	2,178	2,194	2,169	2,184	452,000	2,184
2017-05-15	2,165	2,192	2,162	2,186	592,600	2,186
2017-05-12	2,151	2,177	2,146	2,174	761,400	2,174
2017-05-11	2,160	2,161	2,142	2,152	795,200	2,152
2017-05-10	2,175	2,182	2,150	2,155	684,000	2,155
2017-05-09	2,193	2,204	2,183	2,185	759,200	2,185
2017-05-08	2,161	2,198	2,157	2,197	1,019,000	2,197
2017-05-02	2,130	2,148	2,129	2,140	733,400	2,140
2017-05-01	2,146	2,148	2,104	2,127	781,800	2,127
2017-04-28	2,213	2,216	2,155	2,162	660,600	2,162
2017-04-27	2,208	2,224	2,203	2,204	587,300	2,204
2017-04-26	2,213	2,216	2,191	2,207	581,800	2,207
2017-04-25	2,165	2,201	2,165	2,198	661,400	2,198
2017-04-24	2,156	2,172	2,146	2,165	583,900	2,165
2017-04-21	2,120	2,139	2,115	2,128	606,100	2,128
2017-04-20	2,141	2,146	2,111	2,111	744,600	2,111
2017-04-19	2,146	2,167	2,130	2,130	674,000	2,130
2017-04-18	2,184	2,186	2,167	2,169	480,600	2,169
2017-04-17	2,140	2,183	2,137	2,177	402,800	2,177
2017-04-14	2,178	2,180	2,132	2,140	728,700	2,140
2017-04-13	2,156	2,179	2,151	2,160	557,700	2,160
2017-04-12	2,140	2,175	2,139	2,174	691,700	2,174
2017-04-11	2,137	2,162	2,131	2,160	703,600	2,160
2017-04-10	2,160	2,164	2,131	2,145	628,800	2,145
2017-04-07	2,143	2,157	2,118	2,137	956,900	2,137
2017-04-06	2,150	2,166	2,116	2,123	883,100	2,123
2017-04-05	2,157	2,180	2,156	2,167	684,700	2,167
2017-04-04	2,177	2,181	2,152	2,161	820,700	2,161
2017-04-03	2,166	2,178	2,146	2,169	863,400	2,169
2017-03-31	2,195	2,228	2,166	2,166	947,900	2,166
2017-03-30	2,235	2,239	2,175	2,177	682,400	2,177
2017-03-29	2,236	2,244	2,217	2,228	706,100	2,228
2017-03-28	2,251	2,256	2,235	2,246	1,045,500	2,246
2017-03-27	2,252	2,262	2,224	2,236	603,600	2,236
2017-03-24	2,240	2,269	2,236	2,263	863,100	2,263
2017-03-23	2,204	2,239	2,196	2,237	777,400	2,237
2017-03-22	2,200	2,216	2,191	2,195	844,000	2,195
2017-03-21	2,220	2,235	2,206	2,228	512,400	2,228
2017-03-17	2,226	2,243	2,221	2,228	876,400	2,228
2017-03-16	2,229	2,250	2,223	2,237	609,700	2,237
2017-03-15	2,237	2,250	2,227	2,245	433,600	2,245
2017-03-14	2,269	2,275	2,246	2,246	483,000	2,246
2017-03-13	2,241	2,272	2,240	2,271	582,200	2,271
2017-03-10	2,211	2,245	2,208	2,241	1,193,300	2,241
2017-03-09	2,233	2,234	2,210	2,220	525,500	2,220
2017-03-08	2,232	2,246	2,212	2,220	572,200	2,220
2017-03-07	2,224	2,242	2,213	2,240	592,000	2,240
2017-03-06	2,250	2,261	2,225	2,227	484,500	2,227
2017-03-03	2,288	2,296	2,247	2,259	693,800	2,259
2017-03-02	2,282	2,292	2,258	2,287	883,100	2,287
2017-03-01	2,237	2,275	2,227	2,261	826,500	2,261
2017-02-28	2,225	2,267	2,220	2,220	1,180,100	2,220
2017-02-27	2,200	2,212	2,183	2,202	838,300	2,202
2017-02-24	2,226	2,243	2,216	2,220	611,600	2,220
2017-02-23	2,251	2,255	2,219	2,238	529,700	2,238
2017-02-22	2,259	2,264	2,242	2,248	550,300	2,248
2017-02-21	2,230	2,261	2,225	2,259	382,100	2,259
2017-02-20	2,230	2,239	2,217	2,232	474,600	2,232
2017-02-17	2,234	2,237	2,214	2,230	533,400	2,230
2017-02-16	2,277	2,280	2,242	2,244	489,000	2,244
2017-02-15	2,276	2,283	2,266	2,278	704,900	2,278
2017-02-14	2,284	2,288	2,241	2,242	610,500	2,242
2017-02-13	2,282	2,311	2,271	2,287	850,000	2,287
2017-02-10	2,226	2,283	2,216	2,274	967,200	2,274
2017-02-09	2,204	2,204	2,178	2,181	542,900	2,181
2017-02-08	2,199	2,222	2,199	2,211	358,200	2,211
2017-02-07	2,175	2,204	2,174	2,191	547,200	2,191
2017-02-06	2,225	2,232	2,172	2,183	737,800	2,183
2017-02-03	2,195	2,222	2,187	2,202	457,700	2,202
2017-02-02	2,241	2,247	2,195	2,200	636,900	2,200
2017-02-01	2,220	2,248	2,218	2,240	531,200	2,240
2017-01-31	2,255	2,272	2,235	2,237	725,800	2,237
2017-01-30	2,270	2,291	2,258	2,280	523,400	2,280
2017-01-27	2,297	2,312	2,281	2,285	639,800	2,285
2017-01-26	2,279	2,287	2,258	2,282	758,500	2,282
2017-01-25	2,279	2,294	2,244	2,253	711,300	2,253
2017-01-24	2,255	2,258	2,230	2,244	684,000	2,244
2017-01-23	2,283	2,290	2,252	2,259	634,800	2,259
2017-01-20	2,300	2,315	2,286	2,307	513,700	2,307
2017-01-19	2,309	2,327	2,289	2,310	604,500	2,310
2017-01-18	2,295	2,307	2,272	2,299	538,900	2,299
2017-01-17	2,326	2,330	2,286	2,286	657,500	2,286
2017-01-16	2,327	2,352	2,315	2,328	535,400	2,328
2017-01-13	2,319	2,350	2,302	2,349	692,700	2,349
2017-01-12	2,361	2,361	2,312	2,319	603,600	2,319
2017-01-11	2,360	2,375	2,349	2,361	445,200	2,361
2017-01-10	2,408	2,408	2,341	2,353	814,300	2,353
2017-01-06	2,366	2,424	2,358	2,411	775,700	2,411
2017-01-05	2,362	2,388	2,354	2,373	616,400	2,373
2017-01-04	2,324	2,362	2,318	2,361	670,700	2,361

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