9007 小田急電鉄(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,280	3,285	3,235	3,240	566,300	3,240
2020-12-29	3,195	3,280	3,195	3,275	908,500	3,275
2020-12-28	3,130	3,205	3,130	3,185	912,000	3,185
2020-12-25	3,100	3,145	3,095	3,100	457,700	3,100
2020-12-24	3,060	3,110	3,055	3,085	532,300	3,085
2020-12-23	3,075	3,090	3,030	3,060	560,900	3,060
2020-12-22	3,030	3,080	3,000	3,060	1,278,000	3,060
2020-12-21	3,095	3,140	3,045	3,045	1,521,700	3,045
2020-12-18	3,200	3,205	3,085	3,100	1,225,000	3,100
2020-12-17	3,240	3,240	3,190	3,205	592,800	3,205
2020-12-16	3,300	3,305	3,245	3,255	678,600	3,255
2020-12-15	3,270	3,310	3,240	3,300	596,900	3,300
2020-12-14	3,240	3,320	3,240	3,285	700,100	3,285
2020-12-11	3,195	3,275	3,165	3,270	844,600	3,270
2020-12-10	3,185	3,250	3,185	3,205	649,200	3,205
2020-12-09	3,215	3,235	3,195	3,225	648,900	3,225
2020-12-08	3,180	3,240	3,175	3,230	631,500	3,230
2020-12-07	3,215	3,230	3,155	3,165	407,200	3,165
2020-12-04	3,210	3,240	3,150	3,175	561,100	3,175
2020-12-03	3,220	3,255	3,185	3,205	659,200	3,205
2020-12-02	3,170	3,195	3,125	3,185	829,100	3,185
2020-12-01	3,210	3,240	3,125	3,155	831,400	3,155
2020-11-30	3,175	3,190	3,110	3,165	2,612,800	3,165
2020-11-27	3,220	3,245	3,170	3,190	916,500	3,190
2020-11-26	3,265	3,295	3,200	3,220	765,500	3,220
2020-11-25	3,305	3,340	3,270	3,280	1,003,600	3,280
2020-11-24	3,245	3,290	3,220	3,280	1,094,800	3,280
2020-11-20	3,120	3,180	3,115	3,150	702,400	3,150
2020-11-19	3,060	3,175	3,055	3,170	1,308,500	3,170
2020-11-18	3,060	3,090	3,035	3,050	724,300	3,050
2020-11-17	3,065	3,090	3,035	3,090	875,100	3,090
2020-11-16	3,030	3,050	2,998	3,040	870,400	3,040
2020-11-13	3,045	3,095	2,984	3,015	1,285,900	3,015
2020-11-12	3,030	3,095	2,998	3,095	1,271,300	3,095
2020-11-11	2,967	3,065	2,956	3,050	2,060,300	3,050
2020-11-10	2,806	2,944	2,806	2,922	1,625,700	2,922
2020-11-09	2,777	2,798	2,759	2,784	816,100	2,784
2020-11-06	2,730	2,768	2,729	2,766	1,069,200	2,766
2020-11-05	2,702	2,727	2,676	2,723	1,021,200	2,723
2020-11-04	2,678	2,710	2,665	2,702	1,012,900	2,702
2020-11-02	2,510	2,639	2,510	2,639	1,509,400	2,639
2020-10-30	2,518	2,547	2,489	2,513	936,000	2,513
2020-10-29	2,502	2,542	2,499	2,504	532,700	2,504
2020-10-28	2,475	2,533	2,463	2,523	678,100	2,523
2020-10-27	2,502	2,505	2,472	2,496	455,900	2,496
2020-10-26	2,490	2,515	2,481	2,508	328,800	2,508
2020-10-23	2,495	2,525	2,478	2,498	364,600	2,498
2020-10-22	2,517	2,520	2,465	2,484	393,700	2,484
2020-10-21	2,495	2,538	2,493	2,518	505,400	2,518
2020-10-20	2,535	2,553	2,484	2,484	787,300	2,484
2020-10-19	2,580	2,611	2,570	2,573	611,400	2,573
2020-10-16	2,616	2,627	2,577	2,577	516,600	2,577
2020-10-15	2,649	2,658	2,624	2,635	328,100	2,635
2020-10-14	2,625	2,646	2,613	2,646	458,000	2,646
2020-10-13	2,634	2,647	2,616	2,642	333,300	2,642
2020-10-12	2,608	2,648	2,608	2,620	513,000	2,620
2020-10-09	2,675	2,680	2,643	2,649	584,600	2,649
2020-10-08	2,680	2,718	2,670	2,686	581,900	2,686
2020-10-07	2,678	2,679	2,642	2,674	553,300	2,674
2020-10-06	2,700	2,712	2,660	2,700	633,800	2,700
2020-10-05	2,650	2,702	2,634	2,680	732,700	2,680
2020-10-02	2,650	2,664	2,600	2,608	731,400	2,608
2020-09-30	2,669	2,717	2,641	2,644	975,500	2,644
2020-09-29	2,690	2,691	2,640	2,677	796,000	2,677
2020-09-28	2,680	2,722	2,656	2,722	1,479,900	2,722
2020-09-25	2,653	2,660	2,623	2,654	775,200	2,654
2020-09-24	2,675	2,683	2,633	2,643	645,300	2,643
2020-09-23	2,604	2,683	2,596	2,679	815,500	2,679
2020-09-18	2,554	2,605	2,552	2,592	1,046,100	2,592
2020-09-17	2,570	2,581	2,533	2,545	668,800	2,545
2020-09-16	2,600	2,610	2,583	2,592	427,500	2,592
2020-09-15	2,643	2,647	2,603	2,605	610,600	2,605
2020-09-14	2,647	2,704	2,639	2,689	660,400	2,689
2020-09-11	2,597	2,655	2,567	2,642	984,600	2,642
2020-09-10	2,590	2,605	2,571	2,595	528,500	2,595
2020-09-09	2,543	2,573	2,534	2,568	820,400	2,568
2020-09-08	2,611	2,621	2,580	2,605	525,600	2,605
2020-09-07	2,610	2,623	2,584	2,601	399,900	2,601
2020-09-04	2,598	2,624	2,584	2,608	491,500	2,608
2020-09-03	2,627	2,630	2,577	2,598	476,900	2,598
2020-09-02	2,570	2,585	2,548	2,582	450,800	2,582
2020-09-01	2,600	2,600	2,567	2,573	546,900	2,573
2020-08-31	2,628	2,666	2,616	2,623	632,200	2,623
2020-08-28	2,598	2,653	2,556	2,588	780,000	2,588
2020-08-27	2,613	2,613	2,556	2,558	463,700	2,558
2020-08-26	2,598	2,625	2,584	2,617	483,700	2,617
2020-08-25	2,587	2,618	2,571	2,601	649,600	2,601
2020-08-24	2,569	2,580	2,537	2,537	510,000	2,537
2020-08-21	2,573	2,595	2,546	2,565	545,600	2,565
2020-08-20	2,543	2,589	2,539	2,562	500,400	2,562
2020-08-19	2,519	2,590	2,507	2,575	556,400	2,575
2020-08-18	2,499	2,536	2,478	2,525	696,800	2,525
2020-08-17	2,559	2,579	2,517	2,517	383,300	2,517
2020-08-14	2,583	2,588	2,541	2,558	644,900	2,558
2020-08-13	2,542	2,580	2,518	2,573	1,044,900	2,573
2020-08-12	2,483	2,531	2,429	2,518	1,079,900	2,518
2020-08-11	2,364	2,494	2,364	2,477	1,012,100	2,477
2020-08-07	2,280	2,355	2,280	2,343	711,500	2,343
2020-08-06	2,359	2,375	2,268	2,279	811,800	2,279
2020-08-05	2,385	2,385	2,299	2,357	984,100	2,357
2020-08-04	2,240	2,401	2,232	2,399	1,469,400	2,399
2020-08-03	2,215	2,278	2,200	2,203	1,549,900	2,203
2020-07-31	2,315	2,369	2,193	2,196	2,196,100	2,196
2020-07-30	2,525	2,544	2,313	2,323	1,672,200	2,323
2020-07-29	2,537	2,578	2,528	2,537	657,800	2,537
2020-07-28	2,552	2,587	2,527	2,541	553,500	2,541
2020-07-27	2,488	2,562	2,477	2,562	601,300	2,562
2020-07-22	2,586	2,588	2,528	2,531	683,500	2,531
2020-07-21	2,564	2,596	2,548	2,590	555,900	2,590
2020-07-20	2,594	2,594	2,538	2,566	590,100	2,566
2020-07-17	2,604	2,628	2,590	2,594	394,200	2,594
2020-07-16	2,655	2,660	2,594	2,612	695,800	2,612
2020-07-15	2,649	2,682	2,630	2,652	594,500	2,652
2020-07-14	2,646	2,647	2,602	2,615	399,100	2,615
2020-07-13	2,618	2,643	2,614	2,640	619,000	2,640
2020-07-10	2,615	2,615	2,565	2,570	752,300	2,570
2020-07-09	2,593	2,616	2,554	2,600	671,800	2,600
2020-07-08	2,578	2,646	2,567	2,606	860,700	2,606
2020-07-07	2,631	2,631	2,577	2,593	572,500	2,593
2020-07-06	2,594	2,648	2,588	2,640	487,700	2,640
2020-07-03	2,648	2,648	2,598	2,614	513,400	2,614
2020-07-02	2,617	2,672	2,610	2,636	742,900	2,636
2020-07-01	2,669	2,673	2,592	2,601	558,100	2,601
2020-06-30	2,702	2,719	2,646	2,651	698,000	2,651
2020-06-29	2,668	2,676	2,633	2,659	645,500	2,659
2020-06-26	2,712	2,741	2,695	2,725	768,300	2,725
2020-06-25	2,666	2,711	2,646	2,701	1,000,800	2,701
2020-06-24	2,673	2,689	2,664	2,674	499,600	2,674
2020-06-23	2,630	2,687	2,602	2,658	569,500	2,658
2020-06-22	2,654	2,654	2,609	2,611	479,400	2,611
2020-06-19	2,633	2,686	2,614	2,659	1,085,200	2,659
2020-06-18	2,598	2,611	2,561	2,604	501,500	2,604
2020-06-17	2,670	2,670	2,590	2,594	992,300	2,594
2020-06-16	2,674	2,700	2,630	2,691	864,400	2,691
2020-06-15	2,620	2,679	2,620	2,626	695,600	2,626
2020-06-12	2,657	2,665	2,615	2,661	938,100	2,661
2020-06-11	2,660	2,689	2,643	2,674	624,400	2,674
2020-06-10	2,679	2,684	2,656	2,677	623,600	2,677
2020-06-09	2,664	2,689	2,655	2,668	574,300	2,668
2020-06-08	2,680	2,682	2,624	2,654	760,800	2,654
2020-06-05	2,672	2,691	2,651	2,667	749,300	2,667
2020-06-04	2,688	2,708	2,670	2,680	892,600	2,680
2020-06-03	2,699	2,699	2,638	2,664	767,800	2,664
2020-06-02	2,663	2,692	2,650	2,669	735,600	2,669
2020-06-01	2,670	2,670	2,617	2,631	767,900	2,631
2020-05-29	2,638	2,693	2,626	2,689	2,290,000	2,689
2020-05-28	2,600	2,654	2,582	2,653	1,324,900	2,653
2020-05-27	2,628	2,628	2,540	2,563	840,100	2,563
2020-05-26	2,580	2,638	2,568	2,629	1,132,500	2,629
2020-05-25	2,560	2,564	2,535	2,564	503,600	2,564
2020-05-22	2,532	2,546	2,500	2,524	456,000	2,524
2020-05-21	2,560	2,563	2,513	2,514	607,000	2,514
2020-05-20	2,535	2,557	2,519	2,551	780,700	2,551
2020-05-19	2,531	2,555	2,506	2,522	987,700	2,522
2020-05-18	2,432	2,505	2,425	2,491	1,086,900	2,491
2020-05-15	2,395	2,454	2,372	2,431	1,062,000	2,431
2020-05-14	2,388	2,436	2,353	2,381	963,000	2,381
2020-05-13	2,370	2,400	2,365	2,390	545,700	2,390
2020-05-12	2,419	2,432	2,389	2,391	453,700	2,391
2020-05-11	2,345	2,424	2,339	2,397	620,400	2,397
2020-05-08	2,262	2,332	2,259	2,331	1,058,200	2,331
2020-05-07	2,290	2,290	2,205	2,224	1,176,400	2,224
2020-05-01	2,362	2,380	2,302	2,315	947,500	2,315
2020-04-30	2,424	2,440	2,363	2,373	1,363,700	2,373
2020-04-28	2,419	2,423	2,363	2,383	621,700	2,383
2020-04-27	2,428	2,439	2,405	2,430	557,100	2,430
2020-04-24	2,440	2,440	2,398	2,415	968,700	2,415
2020-04-23	2,423	2,435	2,407	2,435	508,200	2,435
2020-04-22	2,414	2,436	2,393	2,420	576,400	2,420
2020-04-21	2,355	2,413	2,338	2,413	641,100	2,413
2020-04-20	2,371	2,409	2,369	2,387	508,000	2,387
2020-04-17	2,449	2,455	2,383	2,411	683,600	2,411
2020-04-16	2,426	2,449	2,409	2,414	1,262,800	2,414
2020-04-15	2,382	2,460	2,360	2,458	945,700	2,458
2020-04-14	2,322	2,391	2,315	2,391	731,300	2,391
2020-04-13	2,309	2,347	2,297	2,313	437,900	2,313
2020-04-10	2,366	2,369	2,288	2,348	806,400	2,348
2020-04-09	2,422	2,453	2,314	2,371	928,700	2,371
2020-04-08	2,346	2,473	2,343	2,450	1,330,600	2,450
2020-04-07	2,355	2,408	2,304	2,330	900,500	2,330
2020-04-06	2,259	2,363	2,241	2,340	1,129,300	2,340
2020-04-03	2,244	2,348	2,244	2,262	1,216,900	2,262
2020-04-02	2,259	2,299	2,220	2,241	1,035,600	2,241
2020-04-01	2,347	2,371	2,227	2,255	1,484,900	2,255
2020-03-31	2,460	2,460	2,360	2,372	1,400,000	2,372
2020-03-30	2,388	2,476	2,371	2,472	1,340,000	2,472
2020-03-27	2,465	2,514	2,409	2,477	2,599,900	2,477
2020-03-26	2,343	2,438	2,330	2,420	1,572,700	2,420
2020-03-25	2,304	2,428	2,212	2,425	1,665,800	2,425
2020-03-24	2,460	2,472	2,262	2,320	1,797,900	2,320
2020-03-23	2,350	2,452	2,287	2,410	2,250,600	2,410
2020-03-19	2,215	2,376	2,215	2,333	2,632,400	2,333
2020-03-18	2,107	2,244	2,106	2,128	2,236,700	2,128
2020-03-17	1,850	2,074	1,831	2,063	2,152,200	2,063
2020-03-16	1,897	1,934	1,859	1,866	1,217,500	1,866
2020-03-13	1,814	1,921	1,781	1,864	2,238,000	1,864
2020-03-12	1,974	1,978	1,908	1,934	1,340,100	1,934
2020-03-11	1,982	2,028	1,973	2,002	1,160,900	2,002
2020-03-10	1,900	1,975	1,863	1,966	1,132,900	1,966
2020-03-09	1,949	1,953	1,895	1,924	947,000	1,924
2020-03-06	2,030	2,035	1,988	2,003	1,231,000	2,003
2020-03-05	2,075	2,075	2,048	2,059	859,400	2,059
2020-03-04	2,030	2,073	2,020	2,046	883,400	2,046
2020-03-03	2,114	2,120	2,061	2,061	1,114,600	2,061
2020-03-02	2,036	2,134	2,031	2,107	1,092,800	2,107
2020-02-28	2,106	2,120	2,056	2,084	1,458,700	2,084
2020-02-27	2,174	2,187	2,152	2,156	914,600	2,156
2020-02-26	2,170	2,204	2,157	2,199	999,100	2,199
2020-02-25	2,193	2,219	2,178	2,189	1,205,100	2,189
2020-02-21	2,303	2,304	2,281	2,282	596,500	2,282
2020-02-20	2,342	2,350	2,303	2,304	493,800	2,304
2020-02-19	2,337	2,341	2,315	2,326	555,600	2,326
2020-02-18	2,320	2,333	2,305	2,320	601,900	2,320
2020-02-17	2,339	2,340	2,317	2,328	489,200	2,328
2020-02-14	2,380	2,384	2,344	2,348	871,200	2,348
2020-02-13	2,408	2,408	2,382	2,402	615,300	2,402
2020-02-12	2,395	2,411	2,386	2,410	898,800	2,410
2020-02-10	2,415	2,422	2,370	2,395	956,600	2,395
2020-02-07	2,486	2,492	2,414	2,436	845,000	2,436
2020-02-06	2,460	2,493	2,450	2,478	856,500	2,478
2020-02-05	2,448	2,452	2,433	2,440	539,300	2,440
2020-02-04	2,402	2,431	2,398	2,431	553,300	2,431
2020-02-03	2,396	2,413	2,389	2,403	797,400	2,403
2020-01-31	2,429	2,463	2,429	2,436	777,800	2,436
2020-01-30	2,430	2,446	2,413	2,425	662,600	2,425
2020-01-29	2,423	2,438	2,419	2,435	742,400	2,435
2020-01-28	2,399	2,416	2,382	2,412	1,322,600	2,412
2020-01-27	2,411	2,426	2,402	2,402	1,574,200	2,402
2020-01-24	2,450	2,457	2,437	2,454	825,100	2,454
2020-01-23	2,450	2,462	2,442	2,447	801,100	2,447
2020-01-22	2,489	2,493	2,481	2,482	678,200	2,482
2020-01-21	2,510	2,514	2,491	2,496	702,900	2,496
2020-01-20	2,505	2,529	2,504	2,519	266,300	2,519
2020-01-17	2,525	2,536	2,508	2,515	517,400	2,515
2020-01-16	2,539	2,541	2,513	2,522	563,400	2,522
2020-01-15	2,540	2,554	2,523	2,538	593,300	2,538
2020-01-14	2,552	2,555	2,542	2,549	495,300	2,549
2020-01-10	2,571	2,575	2,548	2,553	555,500	2,553
2020-01-09	2,568	2,569	2,553	2,562	445,900	2,562
2020-01-08	2,550	2,557	2,510	2,543	880,800	2,543
2020-01-07	2,535	2,574	2,526	2,573	820,500	2,573
2020-01-06	2,518	2,525	2,500	2,504	774,100	2,504

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31