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
2020-12-303,2803,2853,2353,240566,3003,240
2020-12-293,1953,2803,1953,275908,5003,275
2020-12-283,1303,2053,1303,185912,0003,185
2020-12-253,1003,1453,0953,100457,7003,100
2020-12-243,0603,1103,0553,085532,3003,085
2020-12-233,0753,0903,0303,060560,9003,060
2020-12-223,0303,0803,0003,0601,278,0003,060
2020-12-213,0953,1403,0453,0451,521,7003,045
2020-12-183,2003,2053,0853,1001,225,0003,100
2020-12-173,2403,2403,1903,205592,8003,205
2020-12-163,3003,3053,2453,255678,6003,255
2020-12-153,2703,3103,2403,300596,9003,300
2020-12-143,2403,3203,2403,285700,1003,285
2020-12-113,1953,2753,1653,270844,6003,270
2020-12-103,1853,2503,1853,205649,2003,205
2020-12-093,2153,2353,1953,225648,9003,225
2020-12-083,1803,2403,1753,230631,5003,230
2020-12-073,2153,2303,1553,165407,2003,165
2020-12-043,2103,2403,1503,175561,1003,175
2020-12-033,2203,2553,1853,205659,2003,205
2020-12-023,1703,1953,1253,185829,1003,185
2020-12-013,2103,2403,1253,155831,4003,155
2020-11-303,1753,1903,1103,1652,612,8003,165
2020-11-273,2203,2453,1703,190916,5003,190
2020-11-263,2653,2953,2003,220765,5003,220
2020-11-253,3053,3403,2703,2801,003,6003,280
2020-11-243,2453,2903,2203,2801,094,8003,280
2020-11-203,1203,1803,1153,150702,4003,150
2020-11-193,0603,1753,0553,1701,308,5003,170
2020-11-183,0603,0903,0353,050724,3003,050
2020-11-173,0653,0903,0353,090875,1003,090
2020-11-163,0303,0502,9983,040870,4003,040
2020-11-133,0453,0952,9843,0151,285,9003,015
2020-11-123,0303,0952,9983,0951,271,3003,095
2020-11-112,9673,0652,9563,0502,060,3003,050
2020-11-102,8062,9442,8062,9221,625,7002,922
2020-11-092,7772,7982,7592,784816,1002,784
2020-11-062,7302,7682,7292,7661,069,2002,766
2020-11-052,7022,7272,6762,7231,021,2002,723
2020-11-042,6782,7102,6652,7021,012,9002,702
2020-11-022,5102,6392,5102,6391,509,4002,639
2020-10-302,5182,5472,4892,513936,0002,513
2020-10-292,5022,5422,4992,504532,7002,504
2020-10-282,4752,5332,4632,523678,1002,523
2020-10-272,5022,5052,4722,496455,9002,496
2020-10-262,4902,5152,4812,508328,8002,508
2020-10-232,4952,5252,4782,498364,6002,498
2020-10-222,5172,5202,4652,484393,7002,484
2020-10-212,4952,5382,4932,518505,4002,518
2020-10-202,5352,5532,4842,484787,3002,484
2020-10-192,5802,6112,5702,573611,4002,573
2020-10-162,6162,6272,5772,577516,6002,577
2020-10-152,6492,6582,6242,635328,1002,635
2020-10-142,6252,6462,6132,646458,0002,646
2020-10-132,6342,6472,6162,642333,3002,642
2020-10-122,6082,6482,6082,620513,0002,620
2020-10-092,6752,6802,6432,649584,6002,649
2020-10-082,6802,7182,6702,686581,9002,686
2020-10-072,6782,6792,6422,674553,3002,674
2020-10-062,7002,7122,6602,700633,8002,700
2020-10-052,6502,7022,6342,680732,7002,680
2020-10-022,6502,6642,6002,608731,4002,608
2020-09-302,6692,7172,6412,644975,5002,644
2020-09-292,6902,6912,6402,677796,0002,677
2020-09-282,6802,7222,6562,7221,479,9002,722
2020-09-252,6532,6602,6232,654775,2002,654
2020-09-242,6752,6832,6332,643645,3002,643
2020-09-232,6042,6832,5962,679815,5002,679
2020-09-182,5542,6052,5522,5921,046,1002,592
2020-09-172,5702,5812,5332,545668,8002,545
2020-09-162,6002,6102,5832,592427,5002,592
2020-09-152,6432,6472,6032,605610,6002,605
2020-09-142,6472,7042,6392,689660,4002,689
2020-09-112,5972,6552,5672,642984,6002,642
2020-09-102,5902,6052,5712,595528,5002,595
2020-09-092,5432,5732,5342,568820,4002,568
2020-09-082,6112,6212,5802,605525,6002,605
2020-09-072,6102,6232,5842,601399,9002,601
2020-09-042,5982,6242,5842,608491,5002,608
2020-09-032,6272,6302,5772,598476,9002,598
2020-09-022,5702,5852,5482,582450,8002,582
2020-09-012,6002,6002,5672,573546,9002,573
2020-08-312,6282,6662,6162,623632,2002,623
2020-08-282,5982,6532,5562,588780,0002,588
2020-08-272,6132,6132,5562,558463,7002,558
2020-08-262,5982,6252,5842,617483,7002,617
2020-08-252,5872,6182,5712,601649,6002,601
2020-08-242,5692,5802,5372,537510,0002,537
2020-08-212,5732,5952,5462,565545,6002,565
2020-08-202,5432,5892,5392,562500,4002,562
2020-08-192,5192,5902,5072,575556,4002,575
2020-08-182,4992,5362,4782,525696,8002,525
2020-08-172,5592,5792,5172,517383,3002,517
2020-08-142,5832,5882,5412,558644,9002,558
2020-08-132,5422,5802,5182,5731,044,9002,573
2020-08-122,4832,5312,4292,5181,079,9002,518
2020-08-112,3642,4942,3642,4771,012,1002,477
2020-08-072,2802,3552,2802,343711,5002,343
2020-08-062,3592,3752,2682,279811,8002,279
2020-08-052,3852,3852,2992,357984,1002,357
2020-08-042,2402,4012,2322,3991,469,4002,399
2020-08-032,2152,2782,2002,2031,549,9002,203
2020-07-312,3152,3692,1932,1962,196,1002,196
2020-07-302,5252,5442,3132,3231,672,2002,323
2020-07-292,5372,5782,5282,537657,8002,537
2020-07-282,5522,5872,5272,541553,5002,541
2020-07-272,4882,5622,4772,562601,3002,562
2020-07-222,5862,5882,5282,531683,5002,531
2020-07-212,5642,5962,5482,590555,9002,590
2020-07-202,5942,5942,5382,566590,1002,566
2020-07-172,6042,6282,5902,594394,2002,594
2020-07-162,6552,6602,5942,612695,8002,612
2020-07-152,6492,6822,6302,652594,5002,652
2020-07-142,6462,6472,6022,615399,1002,615
2020-07-132,6182,6432,6142,640619,0002,640
2020-07-102,6152,6152,5652,570752,3002,570
2020-07-092,5932,6162,5542,600671,8002,600
2020-07-082,5782,6462,5672,606860,7002,606
2020-07-072,6312,6312,5772,593572,5002,593
2020-07-062,5942,6482,5882,640487,7002,640
2020-07-032,6482,6482,5982,614513,4002,614
2020-07-022,6172,6722,6102,636742,9002,636
2020-07-012,6692,6732,5922,601558,1002,601
2020-06-302,7022,7192,6462,651698,0002,651
2020-06-292,6682,6762,6332,659645,5002,659
2020-06-262,7122,7412,6952,725768,3002,725
2020-06-252,6662,7112,6462,7011,000,8002,701
2020-06-242,6732,6892,6642,674499,6002,674
2020-06-232,6302,6872,6022,658569,5002,658
2020-06-222,6542,6542,6092,611479,4002,611
2020-06-192,6332,6862,6142,6591,085,2002,659
2020-06-182,5982,6112,5612,604501,5002,604
2020-06-172,6702,6702,5902,594992,3002,594
2020-06-162,6742,7002,6302,691864,4002,691
2020-06-152,6202,6792,6202,626695,6002,626
2020-06-122,6572,6652,6152,661938,1002,661
2020-06-112,6602,6892,6432,674624,4002,674
2020-06-102,6792,6842,6562,677623,6002,677
2020-06-092,6642,6892,6552,668574,3002,668
2020-06-082,6802,6822,6242,654760,8002,654
2020-06-052,6722,6912,6512,667749,3002,667
2020-06-042,6882,7082,6702,680892,6002,680
2020-06-032,6992,6992,6382,664767,8002,664
2020-06-022,6632,6922,6502,669735,6002,669
2020-06-012,6702,6702,6172,631767,9002,631
2020-05-292,6382,6932,6262,6892,290,0002,689
2020-05-282,6002,6542,5822,6531,324,9002,653
2020-05-272,6282,6282,5402,563840,1002,563
2020-05-262,5802,6382,5682,6291,132,5002,629
2020-05-252,5602,5642,5352,564503,6002,564
2020-05-222,5322,5462,5002,524456,0002,524
2020-05-212,5602,5632,5132,514607,0002,514
2020-05-202,5352,5572,5192,551780,7002,551
2020-05-192,5312,5552,5062,522987,7002,522
2020-05-182,4322,5052,4252,4911,086,9002,491
2020-05-152,3952,4542,3722,4311,062,0002,431
2020-05-142,3882,4362,3532,381963,0002,381
2020-05-132,3702,4002,3652,390545,7002,390
2020-05-122,4192,4322,3892,391453,7002,391
2020-05-112,3452,4242,3392,397620,4002,397
2020-05-082,2622,3322,2592,3311,058,2002,331
2020-05-072,2902,2902,2052,2241,176,4002,224
2020-05-012,3622,3802,3022,315947,5002,315
2020-04-302,4242,4402,3632,3731,363,7002,373
2020-04-282,4192,4232,3632,383621,7002,383
2020-04-272,4282,4392,4052,430557,1002,430
2020-04-242,4402,4402,3982,415968,7002,415
2020-04-232,4232,4352,4072,435508,2002,435
2020-04-222,4142,4362,3932,420576,4002,420
2020-04-212,3552,4132,3382,413641,1002,413
2020-04-202,3712,4092,3692,387508,0002,387
2020-04-172,4492,4552,3832,411683,6002,411
2020-04-162,4262,4492,4092,4141,262,8002,414
2020-04-152,3822,4602,3602,458945,7002,458
2020-04-142,3222,3912,3152,391731,3002,391
2020-04-132,3092,3472,2972,313437,9002,313
2020-04-102,3662,3692,2882,348806,4002,348
2020-04-092,4222,4532,3142,371928,7002,371
2020-04-082,3462,4732,3432,4501,330,6002,450
2020-04-072,3552,4082,3042,330900,5002,330
2020-04-062,2592,3632,2412,3401,129,3002,340
2020-04-032,2442,3482,2442,2621,216,9002,262
2020-04-022,2592,2992,2202,2411,035,6002,241
2020-04-012,3472,3712,2272,2551,484,9002,255
2020-03-312,4602,4602,3602,3721,400,0002,372
2020-03-302,3882,4762,3712,4721,340,0002,472
2020-03-272,4652,5142,4092,4772,599,9002,477
2020-03-262,3432,4382,3302,4201,572,7002,420
2020-03-252,3042,4282,2122,4251,665,8002,425
2020-03-242,4602,4722,2622,3201,797,9002,320
2020-03-232,3502,4522,2872,4102,250,6002,410
2020-03-192,2152,3762,2152,3332,632,4002,333
2020-03-182,1072,2442,1062,1282,236,7002,128
2020-03-171,8502,0741,8312,0632,152,2002,063
2020-03-161,8971,9341,8591,8661,217,5001,866
2020-03-131,8141,9211,7811,8642,238,0001,864
2020-03-121,9741,9781,9081,9341,340,1001,934
2020-03-111,9822,0281,9732,0021,160,9002,002
2020-03-101,9001,9751,8631,9661,132,9001,966
2020-03-091,9491,9531,8951,924947,0001,924
2020-03-062,0302,0351,9882,0031,231,0002,003
2020-03-052,0752,0752,0482,059859,4002,059
2020-03-042,0302,0732,0202,046883,4002,046
2020-03-032,1142,1202,0612,0611,114,6002,061
2020-03-022,0362,1342,0312,1071,092,8002,107
2020-02-282,1062,1202,0562,0841,458,7002,084
2020-02-272,1742,1872,1522,156914,6002,156
2020-02-262,1702,2042,1572,199999,1002,199
2020-02-252,1932,2192,1782,1891,205,1002,189
2020-02-212,3032,3042,2812,282596,5002,282
2020-02-202,3422,3502,3032,304493,8002,304
2020-02-192,3372,3412,3152,326555,6002,326
2020-02-182,3202,3332,3052,320601,9002,320
2020-02-172,3392,3402,3172,328489,2002,328
2020-02-142,3802,3842,3442,348871,2002,348
2020-02-132,4082,4082,3822,402615,3002,402
2020-02-122,3952,4112,3862,410898,8002,410
2020-02-102,4152,4222,3702,395956,6002,395
2020-02-072,4862,4922,4142,436845,0002,436
2020-02-062,4602,4932,4502,478856,5002,478
2020-02-052,4482,4522,4332,440539,3002,440
2020-02-042,4022,4312,3982,431553,3002,431
2020-02-032,3962,4132,3892,403797,4002,403
2020-01-312,4292,4632,4292,436777,8002,436
2020-01-302,4302,4462,4132,425662,6002,425
2020-01-292,4232,4382,4192,435742,4002,435
2020-01-282,3992,4162,3822,4121,322,6002,412
2020-01-272,4112,4262,4022,4021,574,2002,402
2020-01-242,4502,4572,4372,454825,1002,454
2020-01-232,4502,4622,4422,447801,1002,447
2020-01-222,4892,4932,4812,482678,2002,482
2020-01-212,5102,5142,4912,496702,9002,496
2020-01-202,5052,5292,5042,519266,3002,519
2020-01-172,5252,5362,5082,515517,4002,515
2020-01-162,5392,5412,5132,522563,4002,522
2020-01-152,5402,5542,5232,538593,3002,538
2020-01-142,5522,5552,5422,549495,3002,549
2020-01-102,5712,5752,5482,553555,5002,553
2020-01-092,5682,5692,5532,562445,9002,562
2020-01-082,5502,5572,5102,543880,8002,543
2020-01-072,5352,5742,5262,573820,5002,573
2020-01-062,5182,5252,5002,504774,1002,504

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