9007 小田急電鉄(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,581	2,585	2,551	2,551	489,100	2,551
2019-12-27	2,572	2,583	2,570	2,572	261,300	2,572
2019-12-26	2,555	2,569	2,551	2,569	347,100	2,569
2019-12-25	2,577	2,577	2,555	2,562	307,500	2,562
2019-12-24	2,574	2,582	2,569	2,577	288,800	2,577
2019-12-23	2,575	2,581	2,556	2,571	319,400	2,571
2019-12-20	2,589	2,599	2,574	2,575	671,600	2,575
2019-12-19	2,604	2,612	2,591	2,595	318,500	2,595
2019-12-18	2,603	2,622	2,594	2,612	526,900	2,612
2019-12-17	2,600	2,611	2,583	2,611	540,700	2,611
2019-12-16	2,614	2,618	2,594	2,594	387,700	2,594
2019-12-13	2,628	2,634	2,596	2,614	1,001,700	2,614
2019-12-12	2,610	2,611	2,585	2,588	458,400	2,588
2019-12-11	2,621	2,621	2,590	2,599	522,700	2,599
2019-12-10	2,643	2,652	2,629	2,630	457,300	2,630
2019-12-09	2,668	2,675	2,642	2,650	372,600	2,650
2019-12-06	2,655	2,669	2,651	2,651	337,200	2,651
2019-12-05	2,662	2,662	2,635	2,658	513,400	2,658
2019-12-04	2,642	2,669	2,640	2,661	630,800	2,661
2019-12-03	2,677	2,685	2,653	2,653	695,600	2,653
2019-12-02	2,692	2,727	2,678	2,708	579,100	2,708
2019-11-29	2,715	2,719	2,688	2,691	583,200	2,691
2019-11-28	2,739	2,747	2,712	2,726	435,900	2,726
2019-11-27	2,759	2,765	2,737	2,739	488,500	2,739
2019-11-26	2,756	2,765	2,732	2,744	1,867,300	2,744
2019-11-25	2,760	2,769	2,749	2,752	416,400	2,752
2019-11-22	2,735	2,752	2,730	2,735	477,600	2,735
2019-11-21	2,724	2,730	2,677	2,723	568,200	2,723
2019-11-20	2,721	2,737	2,715	2,725	399,400	2,725
2019-11-19	2,734	2,757	2,734	2,745	448,100	2,745
2019-11-18	2,758	2,763	2,727	2,745	524,100	2,745
2019-11-15	2,750	2,783	2,743	2,758	608,600	2,758
2019-11-14	2,761	2,778	2,733	2,750	466,500	2,750
2019-11-13	2,777	2,791	2,754	2,760	554,600	2,760
2019-11-12	2,760	2,797	2,758	2,794	678,600	2,794
2019-11-11	2,743	2,754	2,728	2,748	384,600	2,748
2019-11-08	2,753	2,760	2,726	2,760	1,024,000	2,760
2019-11-07	2,740	2,761	2,703	2,727	704,000	2,727
2019-11-06	2,731	2,737	2,687	2,727	590,000	2,727
2019-11-05	2,648	2,728	2,641	2,724	1,114,200	2,724
2019-11-01	2,630	2,641	2,603	2,627	872,900	2,627
2019-10-31	2,721	2,739	2,632	2,643	1,054,800	2,643
2019-10-30	2,719	2,752	2,707	2,717	1,873,600	2,717
2019-10-29	2,737	2,756	2,720	2,725	899,400	2,725
2019-10-28	2,721	2,741	2,701	2,731	676,600	2,731
2019-10-25	2,712	2,730	2,704	2,728	700,000	2,728
2019-10-24	2,715	2,727	2,702	2,706	681,800	2,706
2019-10-23	2,694	2,715	2,673	2,714	838,400	2,714
2019-10-21	2,650	2,678	2,642	2,675	429,900	2,675
2019-10-18	2,652	2,658	2,628	2,637	472,900	2,637
2019-10-17	2,675	2,687	2,638	2,640	566,000	2,640
2019-10-16	2,654	2,687	2,646	2,677	842,000	2,677
2019-10-15	2,630	2,640	2,612	2,638	732,400	2,638
2019-10-11	2,626	2,626	2,586	2,607	696,400	2,607
2019-10-10	2,622	2,634	2,590	2,619	567,200	2,619
2019-10-09	2,590	2,629	2,584	2,625	534,400	2,625
2019-10-08	2,617	2,622	2,598	2,610	548,400	2,610
2019-10-07	2,576	2,604	2,572	2,595	435,300	2,595
2019-10-04	2,548	2,589	2,544	2,584	491,700	2,584
2019-10-03	2,550	2,583	2,539	2,564	730,400	2,564
2019-10-02	2,577	2,623	2,577	2,598	734,000	2,598
2019-10-01	2,588	2,607	2,575	2,579	586,000	2,579
2019-09-30	2,610	2,626	2,578	2,588	825,000	2,588
2019-09-27	2,648	2,659	2,604	2,637	1,057,200	2,637
2019-09-26	2,698	2,720	2,663	2,676	1,818,300	2,676
2019-09-25	2,670	2,700	2,670	2,687	837,800	2,687
2019-09-24	2,629	2,680	2,621	2,675	751,800	2,675
2019-09-20	2,615	2,630	2,598	2,630	1,018,000	2,630
2019-09-19	2,560	2,614	2,557	2,610	846,800	2,610
2019-09-18	2,549	2,555	2,535	2,548	760,500	2,548
2019-09-17	2,540	2,558	2,517	2,549	640,700	2,549
2019-09-13	2,489	2,526	2,454	2,524	1,452,000	2,524
2019-09-12	2,459	2,482	2,448	2,468	793,400	2,468
2019-09-11	2,395	2,456	2,392	2,450	725,000	2,450
2019-09-10	2,417	2,421	2,393	2,402	457,700	2,402
2019-09-09	2,388	2,417	2,384	2,416	438,100	2,416
2019-09-06	2,444	2,444	2,390	2,396	630,500	2,396
2019-09-05	2,410	2,448	2,399	2,431	741,100	2,431
2019-09-04	2,378	2,395	2,374	2,389	391,400	2,389
2019-09-03	2,379	2,395	2,369	2,385	356,700	2,385
2019-09-02	2,408	2,420	2,377	2,379	364,100	2,379
2019-08-30	2,419	2,421	2,391	2,410	529,100	2,410
2019-08-29	2,390	2,407	2,375	2,402	465,300	2,402
2019-08-28	2,395	2,403	2,377	2,385	467,500	2,385
2019-08-27	2,418	2,422	2,399	2,402	350,200	2,402
2019-08-26	2,371	2,402	2,358	2,386	602,100	2,386
2019-08-23	2,432	2,445	2,413	2,421	374,900	2,421
2019-08-22	2,419	2,431	2,401	2,430	421,100	2,430
2019-08-21	2,440	2,441	2,412	2,418	415,000	2,418
2019-08-20	2,434	2,462	2,428	2,459	404,600	2,459
2019-08-19	2,469	2,469	2,424	2,441	453,700	2,441
2019-08-16	2,443	2,469	2,435	2,445	481,800	2,445
2019-08-15	2,459	2,469	2,431	2,467	670,500	2,467
2019-08-14	2,529	2,535	2,470	2,477	715,600	2,477
2019-08-13	2,503	2,544	2,496	2,529	882,500	2,529
2019-08-09	2,499	2,506	2,473	2,504	781,300	2,504
2019-08-08	2,477	2,483	2,452	2,472	765,600	2,472
2019-08-07	2,403	2,454	2,397	2,449	759,500	2,449
2019-08-06	2,356	2,416	2,346	2,414	740,200	2,414
2019-08-05	2,388	2,406	2,370	2,406	712,100	2,406
2019-08-02	2,400	2,420	2,391	2,406	805,100	2,406
2019-08-01	2,425	2,440	2,407	2,440	496,600	2,440
2019-07-31	2,485	2,486	2,426	2,438	1,199,200	2,438
2019-07-30	2,542	2,542	2,488	2,498	673,800	2,498
2019-07-29	2,514	2,526	2,499	2,504	419,900	2,504
2019-07-26	2,511	2,523	2,497	2,506	385,600	2,506
2019-07-25	2,518	2,521	2,501	2,503	341,000	2,503
2019-07-24	2,531	2,532	2,507	2,518	356,700	2,518
2019-07-23	2,520	2,537	2,504	2,530	296,800	2,530
2019-07-22	2,544	2,548	2,518	2,523	415,000	2,523
2019-07-19	2,512	2,555	2,505	2,551	435,500	2,551
2019-07-18	2,547	2,553	2,489	2,495	654,600	2,495
2019-07-17	2,547	2,564	2,542	2,553	457,400	2,553
2019-07-16	2,567	2,568	2,523	2,545	614,800	2,545
2019-07-12	2,597	2,598	2,574	2,585	543,500	2,585
2019-07-11	2,582	2,593	2,575	2,580	494,000	2,580
2019-07-10	2,585	2,593	2,558	2,584	795,500	2,584
2019-07-09	2,610	2,617	2,587	2,592	1,011,900	2,592
2019-07-08	2,628	2,628	2,582	2,587	1,566,400	2,587
2019-07-05	2,652	2,656	2,625	2,634	848,700	2,634
2019-07-04	2,667	2,682	2,662	2,664	389,700	2,664
2019-07-03	2,671	2,682	2,656	2,666	580,900	2,666
2019-07-02	2,674	2,689	2,672	2,687	465,400	2,687
2019-07-01	2,665	2,677	2,656	2,674	554,500	2,674
2019-06-28	2,639	2,658	2,619	2,637	814,000	2,637
2019-06-27	2,664	2,670	2,642	2,653	496,700	2,653
2019-06-26	2,668	2,691	2,645	2,675	479,100	2,675
2019-06-25	2,659	2,692	2,658	2,684	558,600	2,684
2019-06-24	2,674	2,676	2,623	2,648	537,400	2,648
2019-06-21	2,708	2,715	2,680	2,683	807,400	2,683
2019-06-20	2,717	2,734	2,696	2,699	512,400	2,699
2019-06-19	2,700	2,710	2,689	2,705	527,500	2,705
2019-06-18	2,689	2,696	2,672	2,678	465,100	2,678
2019-06-17	2,687	2,724	2,680	2,688	502,500	2,688
2019-06-14	2,698	2,699	2,668	2,689	658,200	2,689
2019-06-13	2,703	2,704	2,676	2,693	494,100	2,693
2019-06-12	2,707	2,726	2,705	2,708	437,000	2,708
2019-06-11	2,739	2,739	2,706	2,713	364,800	2,713
2019-06-10	2,727	2,747	2,720	2,739	649,200	2,739
2019-06-07	2,711	2,718	2,682	2,709	475,400	2,709
2019-06-06	2,696	2,719	2,687	2,709	463,300	2,709
2019-06-05	2,674	2,691	2,653	2,691	674,200	2,691
2019-06-04	2,705	2,713	2,631	2,642	751,700	2,642
2019-06-03	2,644	2,710	2,635	2,710	781,100	2,710
2019-05-31	2,643	2,695	2,642	2,680	760,900	2,680
2019-05-30	2,640	2,658	2,631	2,653	496,200	2,653
2019-05-29	2,656	2,692	2,653	2,675	785,200	2,675
2019-05-28	2,724	2,724	2,663	2,683	1,765,000	2,683
2019-05-27	2,715	2,727	2,707	2,723	359,600	2,723
2019-05-24	2,709	2,724	2,698	2,720	531,400	2,720
2019-05-23	2,650	2,724	2,650	2,709	661,000	2,709
2019-05-22	2,714	2,716	2,641	2,660	863,900	2,660
2019-05-21	2,700	2,730	2,697	2,702	700,700	2,702
2019-05-20	2,699	2,723	2,678	2,710	1,005,300	2,710
2019-05-17	2,750	2,750	2,709	2,725	756,300	2,725
2019-05-16	2,708	2,739	2,684	2,729	835,100	2,729
2019-05-15	2,650	2,692	2,632	2,692	724,400	2,692
2019-05-14	2,603	2,636	2,601	2,632	579,900	2,632
2019-05-13	2,589	2,634	2,579	2,626	495,500	2,626
2019-05-10	2,580	2,609	2,573	2,596	734,700	2,596
2019-05-09	2,616	2,623	2,569	2,574	874,900	2,574
2019-05-08	2,615	2,645	2,609	2,638	932,000	2,638
2019-05-07	2,609	2,650	2,601	2,639	1,057,400	2,639
2019-04-26	2,632	2,636	2,601	2,614	764,800	2,614
2019-04-25	2,576	2,612	2,564	2,608	701,600	2,608
2019-04-24	2,576	2,585	2,536	2,553	497,500	2,553
2019-04-23	2,548	2,582	2,548	2,574	563,100	2,574
2019-04-22	2,478	2,531	2,477	2,531	395,500	2,531
2019-04-19	2,487	2,496	2,455	2,476	504,500	2,476
2019-04-18	2,529	2,533	2,490	2,500	561,100	2,500
2019-04-17	2,559	2,560	2,514	2,520	453,200	2,520
2019-04-16	2,555	2,570	2,548	2,550	428,100	2,550
2019-04-15	2,580	2,595	2,557	2,569	597,700	2,569
2019-04-12	2,550	2,553	2,517	2,535	556,700	2,535
2019-04-11	2,525	2,545	2,509	2,537	420,700	2,537
2019-04-10	2,512	2,527	2,501	2,517	414,900	2,517
2019-04-09	2,545	2,545	2,521	2,534	411,700	2,534
2019-04-08	2,565	2,582	2,547	2,565	502,800	2,565
2019-04-05	2,589	2,598	2,567	2,577	537,700	2,577
2019-04-04	2,623	2,631	2,562	2,586	827,500	2,586
2019-04-03	2,668	2,668	2,621	2,635	727,200	2,635
2019-04-02	2,737	2,740	2,669	2,669	691,800	2,669
2019-04-01	2,700	2,732	2,685	2,714	896,300	2,714
2019-03-29	2,670	2,688	2,668	2,683	693,600	2,683
2019-03-28	2,690	2,693	2,642	2,648	786,800	2,648
2019-03-27	2,692	2,701	2,670	2,694	968,000	2,694
2019-03-26	2,636	2,722	2,635	2,717	1,882,500	2,717
2019-03-25	2,636	2,640	2,592	2,604	860,800	2,604
2019-03-22	2,659	2,661	2,631	2,661	621,400	2,661
2019-03-20	2,632	2,645	2,628	2,645	524,200	2,645
2019-03-19	2,653	2,653	2,617	2,627	566,100	2,627
2019-03-18	2,669	2,685	2,653	2,670	538,700	2,670
2019-03-15	2,658	2,665	2,641	2,662	1,013,600	2,662
2019-03-14	2,651	2,651	2,627	2,642	588,700	2,642
2019-03-13	2,650	2,662	2,606	2,626	660,400	2,626
2019-03-12	2,661	2,669	2,650	2,662	785,400	2,662
2019-03-11	2,604	2,633	2,601	2,631	542,800	2,631
2019-03-08	2,613	2,639	2,598	2,613	1,468,800	2,613
2019-03-07	2,574	2,608	2,573	2,608	584,800	2,608
2019-03-06	2,605	2,606	2,576	2,593	668,800	2,593
2019-03-05	2,600	2,622	2,590	2,615	579,300	2,615
2019-03-04	2,650	2,653	2,599	2,603	464,300	2,603
2019-03-01	2,606	2,625	2,596	2,620	489,600	2,620
2019-02-28	2,619	2,624	2,596	2,601	777,800	2,601
2019-02-27	2,600	2,622	2,596	2,605	860,100	2,605
2019-02-26	2,564	2,593	2,562	2,585	582,900	2,585
2019-02-25	2,549	2,574	2,544	2,571	487,700	2,571
2019-02-22	2,550	2,571	2,539	2,542	525,600	2,542
2019-02-21	2,540	2,564	2,511	2,555	937,400	2,555
2019-02-20	2,512	2,540	2,509	2,540	793,500	2,540
2019-02-19	2,472	2,500	2,472	2,500	645,000	2,500
2019-02-18	2,469	2,471	2,451	2,457	463,700	2,457
2019-02-15	2,406	2,428	2,392	2,426	573,200	2,426
2019-02-14	2,406	2,421	2,398	2,411	490,800	2,411
2019-02-13	2,435	2,448	2,413	2,418	610,200	2,418
2019-02-12	2,384	2,428	2,381	2,419	711,500	2,419
2019-02-08	2,410	2,427	2,379	2,379	854,600	2,379
2019-02-07	2,426	2,435	2,402	2,422	462,200	2,422
2019-02-06	2,472	2,472	2,443	2,445	450,800	2,445
2019-02-05	2,458	2,476	2,456	2,458	396,300	2,458
2019-02-04	2,466	2,486	2,445	2,453	461,300	2,453
2019-02-01	2,441	2,466	2,434	2,447	416,000	2,447
2019-01-31	2,468	2,480	2,443	2,445	680,200	2,445
2019-01-30	2,441	2,447	2,422	2,427	630,900	2,427
2019-01-29	2,425	2,444	2,416	2,438	692,300	2,438
2019-01-28	2,430	2,434	2,404	2,410	426,100	2,410
2019-01-25	2,455	2,470	2,437	2,438	552,200	2,438
2019-01-24	2,480	2,480	2,445	2,456	565,100	2,456
2019-01-23	2,514	2,524	2,486	2,487	584,700	2,487
2019-01-22	2,500	2,524	2,495	2,524	481,100	2,524
2019-01-21	2,534	2,535	2,488	2,490	626,600	2,490
2019-01-18	2,495	2,530	2,495	2,523	524,900	2,523
2019-01-17	2,500	2,511	2,487	2,494	611,800	2,494
2019-01-16	2,515	2,523	2,502	2,512	592,700	2,512
2019-01-15	2,503	2,543	2,495	2,521	522,900	2,521
2019-01-11	2,535	2,540	2,514	2,530	942,500	2,530
2019-01-10	2,490	2,524	2,476	2,519	618,200	2,519
2019-01-09	2,489	2,506	2,468	2,498	648,700	2,498
2019-01-08	2,527	2,537	2,477	2,481	843,700	2,481
2019-01-07	2,500	2,540	2,496	2,509	907,900	2,509
2019-01-04	2,370	2,446	2,360	2,445	972,600	2,445

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