9007 小田急電鉄(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,402	2,421	2,383	2,417	607,100	2,417
2018-12-27	2,338	2,416	2,329	2,408	816,900	2,408
2018-12-26	2,265	2,320	2,253	2,288	794,200	2,288
2018-12-25	2,300	2,315	2,231	2,265	853,500	2,265
2018-12-21	2,364	2,374	2,292	2,307	1,140,200	2,307
2018-12-20	2,432	2,468	2,371	2,377	748,900	2,377
2018-12-19	2,464	2,476	2,435	2,454	597,800	2,454
2018-12-18	2,480	2,483	2,430	2,443	681,600	2,443
2018-12-17	2,471	2,502	2,471	2,499	682,600	2,499
2018-12-14	2,458	2,504	2,457	2,465	1,254,200	2,465
2018-12-13	2,462	2,492	2,449	2,475	694,700	2,475
2018-12-12	2,404	2,451	2,401	2,448	921,900	2,448
2018-12-11	2,410	2,424	2,397	2,410	659,000	2,410
2018-12-10	2,427	2,443	2,408	2,415	631,200	2,415
2018-12-07	2,454	2,472	2,437	2,466	827,000	2,466
2018-12-06	2,447	2,477	2,439	2,458	688,900	2,458
2018-12-05	2,446	2,475	2,434	2,466	619,400	2,466
2018-12-04	2,530	2,534	2,468	2,470	972,300	2,470
2018-12-03	2,561	2,565	2,537	2,549	743,000	2,549
2018-11-30	2,520	2,547	2,503	2,545	1,322,400	2,545
2018-11-29	2,500	2,519	2,496	2,500	822,000	2,500
2018-11-28	2,481	2,488	2,462	2,480	674,300	2,480
2018-11-27	2,476	2,505	2,463	2,471	443,800	2,471
2018-11-26	2,460	2,487	2,449	2,458	502,100	2,458
2018-11-22	2,418	2,465	2,415	2,458	459,200	2,458
2018-11-21	2,406	2,442	2,396	2,405	807,800	2,405
2018-11-20	2,422	2,460	2,420	2,453	580,600	2,453
2018-11-19	2,440	2,460	2,422	2,433	643,900	2,433
2018-11-16	2,410	2,456	2,408	2,443	768,200	2,443
2018-11-15	2,389	2,417	2,377	2,415	665,300	2,415
2018-11-14	2,389	2,416	2,388	2,395	629,200	2,395
2018-11-13	2,411	2,418	2,366	2,392	787,700	2,392
2018-11-12	2,390	2,436	2,390	2,433	713,300	2,433
2018-11-09	2,364	2,403	2,364	2,386	774,800	2,386
2018-11-08	2,379	2,379	2,338	2,347	1,024,800	2,347
2018-11-07	2,347	2,387	2,345	2,353	938,800	2,353
2018-11-06	2,317	2,355	2,311	2,336	882,200	2,336
2018-11-05	2,323	2,337	2,303	2,312	846,800	2,312
2018-11-02	2,370	2,380	2,323	2,346	921,700	2,346
2018-11-01	2,388	2,409	2,369	2,377	994,900	2,377
2018-10-31	2,451	2,520	2,341	2,386	1,773,800	2,386
2018-10-30	2,504	2,536	2,463	2,466	2,519,700	2,466
2018-10-29	2,500	2,527	2,490	2,498	726,200	2,498
2018-10-26	2,477	2,498	2,458	2,477	786,700	2,477
2018-10-25	2,465	2,487	2,452	2,457	809,100	2,457
2018-10-24	2,470	2,518	2,465	2,509	770,900	2,509
2018-10-23	2,508	2,511	2,469	2,469	716,200	2,469
2018-10-22	2,537	2,557	2,529	2,536	706,800	2,536
2018-10-19	2,529	2,552	2,509	2,544	768,100	2,544
2018-10-18	2,543	2,576	2,541	2,560	812,600	2,560
2018-10-17	2,511	2,537	2,499	2,534	705,900	2,534
2018-10-16	2,476	2,496	2,465	2,489	745,300	2,489
2018-10-15	2,484	2,503	2,477	2,488	1,001,400	2,488
2018-10-12	2,533	2,560	2,483	2,498	1,574,500	2,498
2018-10-11	2,626	2,650	2,560	2,567	1,353,900	2,567
2018-10-10	2,649	2,704	2,645	2,673	1,052,300	2,673
2018-10-09	2,659	2,677	2,634	2,647	1,190,500	2,647
2018-10-05	2,598	2,667	2,597	2,651	1,186,100	2,651
2018-10-04	2,655	2,660	2,591	2,603	1,076,300	2,603
2018-10-03	2,650	2,664	2,615	2,630	972,100	2,630
2018-10-02	2,678	2,696	2,660	2,668	1,170,600	2,668
2018-10-01	2,678	2,687	2,639	2,651	771,700	2,651
2018-09-28	2,676	2,709	2,656	2,688	1,264,800	2,688
2018-09-27	2,688	2,722	2,668	2,668	1,265,100	2,668
2018-09-26	2,700	2,717	2,677	2,715	1,058,000	2,715
2018-09-25	2,730	2,745	2,712	2,734	1,554,000	2,734
2018-09-21	2,720	2,742	2,699	2,719	1,500,000	2,719
2018-09-20	2,700	2,734	2,679	2,718	799,500	2,718
2018-09-19	2,731	2,750	2,675	2,706	957,000	2,706
2018-09-18	2,609	2,714	2,604	2,705	958,800	2,705
2018-09-14	2,682	2,686	2,590	2,602	1,550,400	2,602
2018-09-13	2,623	2,683	2,615	2,664	862,500	2,664
2018-09-12	2,570	2,621	2,569	2,621	897,000	2,621
2018-09-11	2,535	2,581	2,535	2,573	937,500	2,573
2018-09-10	2,500	2,533	2,494	2,524	784,800	2,524
2018-09-07	2,449	2,508	2,447	2,507	996,100	2,507
2018-09-06	2,467	2,472	2,445	2,454	583,700	2,454
2018-09-05	2,460	2,479	2,445	2,467	801,100	2,467
2018-09-04	2,438	2,469	2,414	2,450	699,900	2,450
2018-09-03	2,406	2,423	2,393	2,420	466,800	2,420
2018-08-31	2,379	2,412	2,379	2,403	642,700	2,403
2018-08-30	2,400	2,411	2,384	2,386	721,300	2,386
2018-08-29	2,379	2,392	2,372	2,381	441,000	2,381
2018-08-28	2,364	2,377	2,351	2,367	488,000	2,367
2018-08-27	2,370	2,379	2,359	2,361	468,800	2,361
2018-08-24	2,375	2,375	2,360	2,370	331,000	2,370
2018-08-23	2,346	2,371	2,345	2,352	429,000	2,352
2018-08-22	2,363	2,373	2,343	2,346	402,500	2,346
2018-08-21	2,358	2,381	2,355	2,370	460,300	2,370
2018-08-20	2,378	2,390	2,365	2,385	402,400	2,385
2018-08-17	2,394	2,401	2,374	2,387	409,400	2,387
2018-08-16	2,396	2,397	2,360	2,381	642,900	2,381
2018-08-15	2,407	2,443	2,400	2,405	687,000	2,405
2018-08-14	2,323	2,394	2,322	2,394	550,100	2,394
2018-08-13	2,337	2,342	2,303	2,311	506,500	2,311
2018-08-10	2,375	2,375	2,327	2,347	706,700	2,347
2018-08-09	2,367	2,379	2,354	2,361	417,300	2,361
2018-08-08	2,388	2,418	2,367	2,372	443,400	2,372
2018-08-07	2,367	2,396	2,360	2,396	364,100	2,396
2018-08-06	2,354	2,379	2,350	2,358	357,300	2,358
2018-08-03	2,371	2,372	2,333	2,353	382,000	2,353
2018-08-02	2,371	2,397	2,357	2,365	425,500	2,365
2018-08-01	2,372	2,377	2,350	2,370	518,900	2,370
2018-07-31	2,345	2,372	2,326	2,364	535,600	2,364
2018-07-30	2,372	2,384	2,346	2,372	483,800	2,372
2018-07-27	2,362	2,401	2,338	2,388	690,800	2,388
2018-07-26	2,341	2,356	2,332	2,354	554,000	2,354
2018-07-25	2,340	2,341	2,300	2,304	368,800	2,304
2018-07-24	2,333	2,337	2,307	2,313	300,600	2,313
2018-07-23	2,304	2,326	2,302	2,311	357,900	2,311
2018-07-20	2,303	2,322	2,298	2,319	566,200	2,319
2018-07-19	2,332	2,332	2,294	2,296	420,600	2,296
2018-07-18	2,335	2,344	2,319	2,326	418,100	2,326
2018-07-17	2,261	2,322	2,261	2,316	640,100	2,316
2018-07-13	2,249	2,263	2,229	2,254	540,700	2,254
2018-07-12	2,234	2,257	2,233	2,234	465,200	2,234
2018-07-11	2,227	2,261	2,218	2,228	544,200	2,228
2018-07-10	2,289	2,291	2,244	2,244	743,900	2,244
2018-07-09	2,284	2,296	2,275	2,280	347,900	2,280
2018-07-06	2,282	2,320	2,279	2,289	547,800	2,289
2018-07-05	2,297	2,297	2,269	2,278	503,000	2,278
2018-07-04	2,256	2,310	2,255	2,298	441,300	2,298
2018-07-03	2,288	2,288	2,243	2,264	727,500	2,264
2018-07-02	2,357	2,360	2,286	2,288	695,600	2,288
2018-06-29	2,401	2,405	2,371	2,378	588,900	2,378
2018-06-28	2,411	2,421	2,394	2,410	494,700	2,410
2018-06-27	2,400	2,428	2,384	2,419	610,300	2,419
2018-06-26	2,348	2,412	2,346	2,409	760,700	2,409
2018-06-25	2,385	2,386	2,351	2,357	546,000	2,357
2018-06-22	2,377	2,387	2,347	2,378	583,800	2,378
2018-06-21	2,387	2,415	2,382	2,392	632,800	2,392
2018-06-20	2,380	2,420	2,377	2,402	799,600	2,402
2018-06-19	2,444	2,444	2,393	2,396	955,600	2,396
2018-06-18	2,476	2,480	2,454	2,458	567,900	2,458
2018-06-15	2,456	2,491	2,456	2,475	1,261,900	2,475
2018-06-14	2,480	2,481	2,429	2,437	912,200	2,437
2018-06-13	2,469	2,522	2,466	2,483	865,700	2,483
2018-06-12	2,439	2,482	2,435	2,470	626,000	2,470
2018-06-11	2,411	2,429	2,404	2,418	352,700	2,418
2018-06-08	2,403	2,439	2,401	2,414	1,078,000	2,414
2018-06-07	2,415	2,427	2,385	2,393	721,600	2,393
2018-06-06	2,389	2,410	2,374	2,407	509,800	2,407
2018-06-05	2,393	2,409	2,380	2,388	487,900	2,388
2018-06-04	2,401	2,416	2,394	2,403	479,900	2,403
2018-06-01	2,342	2,409	2,341	2,382	987,800	2,382
2018-05-31	2,365	2,367	2,346	2,355	1,175,500	2,355
2018-05-30	2,351	2,380	2,351	2,365	609,700	2,365
2018-05-29	2,365	2,382	2,359	2,378	525,300	2,378
2018-05-28	2,378	2,392	2,363	2,375	408,000	2,375
2018-05-25	2,350	2,378	2,339	2,372	586,500	2,372
2018-05-24	2,339	2,364	2,331	2,339	643,900	2,339
2018-05-23	2,336	2,346	2,316	2,336	583,400	2,336
2018-05-22	2,332	2,358	2,316	2,356	578,900	2,356
2018-05-21	2,347	2,349	2,331	2,332	405,600	2,332
2018-05-18	2,349	2,354	2,329	2,351	564,100	2,351
2018-05-17	2,351	2,351	2,331	2,338	608,100	2,338
2018-05-16	2,339	2,360	2,334	2,344	561,800	2,344
2018-05-15	2,338	2,363	2,337	2,350	664,600	2,350
2018-05-14	2,362	2,374	2,343	2,358	545,500	2,358
2018-05-11	2,353	2,372	2,336	2,362	595,200	2,362
2018-05-10	2,352	2,359	2,323	2,352	485,600	2,352
2018-05-09	2,365	2,378	2,348	2,361	541,500	2,361
2018-05-08	2,370	2,382	2,351	2,358	565,700	2,358
2018-05-07	2,359	2,363	2,341	2,359	532,900	2,359
2018-05-02	2,370	2,370	2,337	2,355	567,400	2,355
2018-05-01	2,361	2,394	2,361	2,380	806,300	2,380
2018-04-27	2,354	2,384	2,348	2,361	773,000	2,361
2018-04-26	2,329	2,351	2,307	2,349	732,600	2,349
2018-04-25	2,267	2,316	2,265	2,315	511,900	2,315
2018-04-24	2,285	2,289	2,257	2,284	470,000	2,284
2018-04-23	2,288	2,295	2,264	2,266	319,700	2,266
2018-04-20	2,279	2,307	2,278	2,291	605,900	2,291
2018-04-19	2,277	2,291	2,263	2,272	683,300	2,272
2018-04-18	2,238	2,268	2,237	2,263	528,100	2,263
2018-04-17	2,223	2,246	2,217	2,234	498,500	2,234
2018-04-16	2,200	2,234	2,196	2,230	460,200	2,230
2018-04-13	2,185	2,195	2,173	2,191	476,800	2,191
2018-04-12	2,177	2,186	2,162	2,170	337,700	2,170
2018-04-11	2,205	2,208	2,164	2,170	455,400	2,170
2018-04-10	2,221	2,232	2,201	2,210	495,500	2,210
2018-04-09	2,210	2,233	2,201	2,227	439,500	2,227
2018-04-06	2,223	2,234	2,213	2,216	709,400	2,216
2018-04-05	2,191	2,236	2,186	2,225	825,800	2,225
2018-04-04	2,139	2,180	2,122	2,172	604,100	2,172
2018-04-03	2,102	2,144	2,101	2,136	657,200	2,136
2018-03-30	2,169	2,174	2,141	2,153	517,300	2,153
2018-03-29	2,159	2,167	2,131	2,150	689,400	2,150
2018-03-28	2,121	2,150	2,104	2,150	1,033,400	2,150
2018-03-27	2,110	2,179	2,107	2,177	1,512,500	2,177
2018-03-26	2,095	2,106	2,080	2,105	920,000	2,105
2018-03-23	2,118	2,128	2,096	2,104	1,148,200	2,104
2018-03-22	2,135	2,151	2,122	2,146	695,900	2,146
2018-03-20	2,134	2,152	2,121	2,150	656,800	2,150
2018-03-19	2,170	2,178	2,138	2,146	513,700	2,146
2018-03-16	2,158	2,168	2,148	2,165	701,900	2,165
2018-03-15	2,142	2,152	2,127	2,148	482,000	2,148
2018-03-14	2,131	2,151	2,131	2,148	528,100	2,148
2018-03-13	2,115	2,155	2,113	2,150	581,300	2,150
2018-03-12	2,143	2,143	2,108	2,116	606,800	2,116
2018-03-09	2,127	2,164	2,105	2,113	1,195,400	2,113
2018-03-08	2,135	2,137	2,111	2,116	672,500	2,116
2018-03-07	2,115	2,136	2,110	2,119	727,600	2,119
2018-03-06	2,138	2,156	2,120	2,125	656,700	2,125
2018-03-05	2,105	2,127	2,104	2,121	508,300	2,121
2018-03-02	2,146	2,151	2,095	2,109	1,200,000	2,109
2018-03-01	2,170	2,173	2,159	2,166	789,300	2,166
2018-02-28	2,198	2,209	2,182	2,182	823,500	2,182
2018-02-27	2,209	2,213	2,195	2,203	824,900	2,203
2018-02-26	2,208	2,215	2,186	2,191	818,900	2,191
2018-02-23	2,199	2,203	2,183	2,188	555,800	2,188
2018-02-22	2,210	2,210	2,178	2,183	896,600	2,183
2018-02-21	2,230	2,259	2,224	2,233	622,600	2,233
2018-02-20	2,250	2,260	2,232	2,254	571,500	2,254
2018-02-19	2,238	2,257	2,222	2,256	459,900	2,256
2018-02-16	2,181	2,218	2,178	2,213	567,500	2,213
2018-02-15	2,200	2,202	2,167	2,171	498,600	2,171
2018-02-14	2,191	2,204	2,172	2,183	754,900	2,183
2018-02-13	2,244	2,244	2,177	2,178	1,205,100	2,178
2018-02-09	2,250	2,257	2,223	2,246	992,700	2,246
2018-02-08	2,292	2,310	2,278	2,281	679,200	2,281
2018-02-07	2,322	2,370	2,282	2,284	1,099,600	2,284
2018-02-06	2,285	2,294	2,252	2,287	1,391,300	2,287
2018-02-05	2,396	2,408	2,356	2,359	774,800	2,359
2018-02-02	2,400	2,435	2,394	2,428	562,400	2,428
2018-02-01	2,401	2,427	2,396	2,426	584,700	2,426
2018-01-31	2,439	2,454	2,399	2,400	856,300	2,400
2018-01-30	2,445	2,454	2,427	2,431	542,000	2,431
2018-01-29	2,470	2,493	2,446	2,449	516,400	2,449
2018-01-26	2,500	2,509	2,472	2,474	547,600	2,474
2018-01-25	2,494	2,504	2,484	2,495	617,400	2,495
2018-01-24	2,485	2,526	2,485	2,516	554,300	2,516
2018-01-23	2,482	2,519	2,480	2,496	549,400	2,496
2018-01-22	2,490	2,498	2,470	2,478	498,100	2,478
2018-01-19	2,492	2,505	2,480	2,504	518,800	2,504
2018-01-18	2,500	2,509	2,477	2,481	895,100	2,481
2018-01-17	2,460	2,490	2,460	2,486	680,900	2,486
2018-01-16	2,470	2,489	2,466	2,466	383,400	2,466
2018-01-15	2,474	2,497	2,472	2,486	402,300	2,486
2018-01-12	2,494	2,498	2,460	2,469	719,000	2,469
2018-01-11	2,501	2,506	2,481	2,506	495,500	2,506
2018-01-10	2,493	2,524	2,491	2,516	643,600	2,516
2018-01-09	2,479	2,496	2,474	2,493	774,400	2,493
2018-01-05	2,477	2,477	2,439	2,457	692,200	2,457
2018-01-04	2,428	2,459	2,423	2,459	756,300	2,459

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