9007 小田急電鉄(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,172	2,183	2,124	2,136	924,700	2,136
2021-12-29	2,171	2,195	2,167	2,188	571,500	2,188
2021-12-28	2,186	2,192	2,160	2,170	524,300	2,170
2021-12-27	2,167	2,182	2,159	2,166	443,500	2,166
2021-12-24	2,214	2,214	2,167	2,176	419,600	2,176
2021-12-23	2,206	2,221	2,195	2,211	524,000	2,211
2021-12-22	2,230	2,237	2,196	2,203	572,900	2,203
2021-12-21	2,219	2,251	2,211	2,222	714,200	2,222
2021-12-20	2,180	2,200	2,170	2,190	596,300	2,190
2021-12-17	2,227	2,233	2,195	2,207	942,600	2,207
2021-12-16	2,196	2,240	2,192	2,238	581,700	2,238
2021-12-15	2,149	2,197	2,148	2,181	496,200	2,181
2021-12-14	2,179	2,187	2,146	2,166	603,200	2,166
2021-12-13	2,170	2,200	2,169	2,191	528,000	2,191
2021-12-10	2,176	2,184	2,150	2,156	768,500	2,156
2021-12-09	2,204	2,221	2,181	2,181	528,000	2,181
2021-12-08	2,214	2,239	2,193	2,198	758,400	2,198
2021-12-07	2,183	2,241	2,173	2,230	1,046,800	2,230
2021-12-06	2,202	2,219	2,161	2,178	684,200	2,178
2021-12-03	2,177	2,219	2,163	2,212	710,700	2,212
2021-12-02	2,149	2,164	2,132	2,147	752,500	2,147
2021-12-01	2,170	2,205	2,141	2,172	905,800	2,172
2021-11-30	2,176	2,239	2,172	2,187	2,712,400	2,187
2021-11-29	2,170	2,185	2,124	2,130	1,263,500	2,130
2021-11-26	2,263	2,263	2,207	2,213	745,800	2,213
2021-11-25	2,240	2,283	2,222	2,278	535,200	2,278
2021-11-24	2,281	2,293	2,222	2,231	738,200	2,231
2021-11-22	2,245	2,268	2,213	2,266	657,800	2,266
2021-11-19	2,297	2,297	2,249	2,257	623,900	2,257
2021-11-18	2,259	2,311	2,234	2,301	869,900	2,301
2021-11-17	2,306	2,309	2,280	2,289	534,500	2,289
2021-11-16	2,348	2,354	2,306	2,313	670,600	2,313
2021-11-15	2,326	2,359	2,322	2,359	629,900	2,359
2021-11-12	2,338	2,369	2,312	2,321	923,300	2,321
2021-11-11	2,293	2,337	2,291	2,336	600,400	2,336
2021-11-10	2,329	2,342	2,272	2,293	903,300	2,293
2021-11-09	2,395	2,401	2,328	2,329	950,900	2,329
2021-11-08	2,413	2,433	2,379	2,394	692,900	2,394
2021-11-05	2,446	2,447	2,375	2,384	747,900	2,384
2021-11-04	2,468	2,468	2,424	2,449	696,800	2,449
2021-11-02	2,484	2,498	2,426	2,440	806,500	2,440
2021-11-01	2,447	2,512	2,435	2,500	960,100	2,500
2021-10-29	2,442	2,498	2,435	2,463	918,400	2,463
2021-10-28	2,439	2,479	2,415	2,460	2,869,400	2,460
2021-10-27	2,473	2,475	2,430	2,466	734,000	2,466
2021-10-26	2,491	2,514	2,471	2,479	770,100	2,479
2021-10-25	2,475	2,508	2,465	2,477	674,600	2,477
2021-10-22	2,468	2,494	2,462	2,494	576,100	2,494
2021-10-21	2,512	2,518	2,478	2,486	617,800	2,486
2021-10-20	2,450	2,529	2,432	2,522	1,041,300	2,522
2021-10-19	2,436	2,458	2,415	2,446	441,700	2,446
2021-10-18	2,452	2,456	2,413	2,438	650,600	2,438
2021-10-15	2,424	2,440	2,413	2,436	706,000	2,436
2021-10-14	2,359	2,406	2,338	2,406	760,600	2,406
2021-10-13	2,412	2,428	2,372	2,372	754,700	2,372
2021-10-12	2,423	2,432	2,377	2,403	952,100	2,403
2021-10-11	2,412	2,459	2,405	2,446	604,900	2,446
2021-10-08	2,418	2,466	2,405	2,429	1,018,800	2,429
2021-10-07	2,488	2,490	2,405	2,407	1,172,100	2,407
2021-10-06	2,568	2,568	2,472	2,487	1,177,600	2,487
2021-10-05	2,562	2,599	2,523	2,563	917,300	2,563
2021-10-04	2,568	2,597	2,544	2,586	1,011,800	2,586
2021-10-01	2,569	2,570	2,499	2,518	894,200	2,518
2021-09-30	2,572	2,615	2,560	2,593	1,089,900	2,593
2021-09-29	2,572	2,591	2,531	2,555	1,075,300	2,555
2021-09-28	2,635	2,641	2,578	2,589	1,330,700	2,589
2021-09-27	2,616	2,673	2,614	2,623	911,200	2,623
2021-09-24	2,600	2,613	2,555	2,599	995,200	2,599
2021-09-22	2,567	2,567	2,522	2,546	613,700	2,546
2021-09-21	2,513	2,577	2,497	2,575	1,013,300	2,575
2021-09-17	2,525	2,562	2,509	2,554	1,130,000	2,554
2021-09-16	2,501	2,511	2,475	2,505	706,700	2,505
2021-09-15	2,508	2,513	2,482	2,485	796,600	2,485
2021-09-14	2,545	2,547	2,516	2,528	816,300	2,528
2021-09-13	2,530	2,531	2,496	2,520	795,800	2,520
2021-09-10	2,564	2,588	2,538	2,548	1,177,100	2,548
2021-09-09	2,562	2,591	2,554	2,560	688,000	2,560
2021-09-08	2,583	2,596	2,546	2,575	945,200	2,575
2021-09-07	2,572	2,582	2,539	2,569	841,100	2,569
2021-09-06	2,563	2,574	2,522	2,544	740,200	2,544
2021-09-03	2,486	2,539	2,466	2,532	958,300	2,532
2021-09-02	2,489	2,500	2,423	2,479	1,930,000	2,479
2021-09-01	2,546	2,568	2,529	2,536	1,038,800	2,536
2021-08-31	2,601	2,618	2,537	2,564	1,206,900	2,564
2021-08-30	2,661	2,701	2,638	2,650	2,960,700	2,650
2021-08-27	2,649	2,660	2,609	2,623	616,000	2,623
2021-08-26	2,653	2,684	2,644	2,659	679,500	2,659
2021-08-25	2,622	2,674	2,611	2,639	642,700	2,639
2021-08-24	2,596	2,631	2,583	2,622	840,200	2,622
2021-08-23	2,539	2,603	2,535	2,597	706,500	2,597
2021-08-20	2,485	2,566	2,484	2,548	716,000	2,548
2021-08-19	2,500	2,519	2,482	2,500	682,400	2,500
2021-08-18	2,525	2,532	2,506	2,511	566,800	2,511
2021-08-17	2,550	2,559	2,505	2,528	585,700	2,528
2021-08-16	2,550	2,551	2,504	2,541	691,300	2,541
2021-08-13	2,610	2,622	2,568	2,584	719,700	2,584
2021-08-12	2,696	2,696	2,624	2,625	454,900	2,625
2021-08-11	2,670	2,690	2,632	2,663	786,700	2,663
2021-08-10	2,567	2,645	2,565	2,640	883,500	2,640
2021-08-06	2,575	2,584	2,546	2,552	512,600	2,552
2021-08-05	2,562	2,590	2,553	2,574	641,800	2,574
2021-08-04	2,601	2,618	2,573	2,599	602,800	2,599
2021-08-03	2,646	2,657	2,612	2,622	625,000	2,622
2021-08-02	2,604	2,720	2,595	2,677	970,600	2,677
2021-07-30	2,656	2,675	2,591	2,602	999,700	2,602
2021-07-29	2,729	2,744	2,655	2,664	699,000	2,664
2021-07-28	2,744	2,749	2,722	2,731	551,200	2,731
2021-07-27	2,762	2,779	2,729	2,777	517,500	2,777
2021-07-26	2,766	2,775	2,722	2,726	529,300	2,726
2021-07-21	2,700	2,748	2,690	2,717	605,100	2,717
2021-07-20	2,638	2,687	2,627	2,678	652,900	2,678
2021-07-19	2,670	2,688	2,639	2,673	755,200	2,673
2021-07-16	2,741	2,768	2,695	2,695	904,000	2,695
2021-07-15	2,809	2,809	2,757	2,760	588,300	2,760
2021-07-14	2,825	2,850	2,813	2,824	472,500	2,824
2021-07-13	2,861	2,871	2,835	2,835	392,800	2,835
2021-07-12	2,853	2,871	2,829	2,842	707,900	2,842
2021-07-09	2,750	2,822	2,742	2,816	1,126,800	2,816
2021-07-08	2,770	2,815	2,761	2,795	1,059,900	2,795
2021-07-07	2,826	2,846	2,803	2,824	626,600	2,824
2021-07-06	2,874	2,890	2,844	2,876	337,700	2,876
2021-07-05	2,796	2,858	2,796	2,851	491,300	2,851
2021-07-02	2,808	2,844	2,798	2,805	433,600	2,805
2021-07-01	2,822	2,829	2,788	2,798	471,200	2,798
2021-06-30	2,850	2,865	2,806	2,806	566,600	2,806
2021-06-29	2,813	2,850	2,787	2,837	682,700	2,837
2021-06-28	2,871	2,884	2,846	2,859	373,100	2,859
2021-06-25	2,869	2,891	2,836	2,871	523,800	2,871
2021-06-24	2,868	2,868	2,833	2,840	429,600	2,840
2021-06-23	2,913	2,928	2,885	2,889	501,100	2,889
2021-06-22	2,881	2,913	2,859	2,907	1,107,900	2,907
2021-06-21	2,769	2,805	2,755	2,784	1,011,200	2,784
2021-06-18	2,930	2,930	2,856	2,860	697,300	2,860
2021-06-17	2,972	2,977	2,930	2,936	388,700	2,936
2021-06-16	3,030	3,045	2,968	2,977	739,400	2,977
2021-06-15	2,989	3,035	2,977	3,030	599,400	3,030
2021-06-14	2,990	3,020	2,970	2,997	527,900	2,997
2021-06-11	2,985	2,985	2,919	2,963	1,069,200	2,963
2021-06-10	2,972	2,986	2,930	2,953	523,300	2,953
2021-06-09	2,942	2,998	2,942	2,967	528,400	2,967
2021-06-08	2,892	2,932	2,884	2,929	439,500	2,929
2021-06-07	2,895	2,903	2,859	2,883	562,100	2,883
2021-06-04	2,900	2,921	2,865	2,900	673,300	2,900
2021-06-03	2,919	2,971	2,897	2,923	821,400	2,923
2021-06-02	2,819	2,910	2,782	2,903	838,400	2,903
2021-06-01	2,859	2,878	2,795	2,818	448,900	2,818
2021-05-31	2,875	2,915	2,820	2,827	559,000	2,827
2021-05-28	2,821	2,943	2,813	2,898	806,300	2,898
2021-05-27	2,825	2,845	2,775	2,791	1,436,200	2,791
2021-05-26	2,785	2,837	2,782	2,826	528,600	2,826
2021-05-25	2,797	2,814	2,768	2,800	614,000	2,800
2021-05-24	2,780	2,808	2,761	2,783	608,800	2,783
2021-05-21	2,855	2,855	2,780	2,792	788,800	2,792
2021-05-20	2,893	2,896	2,860	2,863	487,600	2,863
2021-05-19	2,904	2,916	2,864	2,902	613,700	2,902
2021-05-18	2,914	2,967	2,906	2,954	628,500	2,954
2021-05-17	2,905	2,936	2,896	2,920	469,300	2,920
2021-05-14	2,830	2,908	2,828	2,893	671,100	2,893
2021-05-13	2,803	2,866	2,801	2,805	536,700	2,805
2021-05-12	2,876	2,901	2,805	2,829	907,800	2,829
2021-05-11	2,948	2,958	2,870	2,881	912,500	2,881
2021-05-10	3,000	3,050	2,989	2,998	587,800	2,998
2021-05-07	3,020	3,025	2,957	2,965	681,500	2,965
2021-05-06	2,972	3,040	2,955	3,025	954,600	3,025
2021-04-30	2,892	3,005	2,887	2,955	961,100	2,955
2021-04-28	2,905	2,947	2,871	2,881	839,800	2,881
2021-04-27	2,943	2,945	2,906	2,913	629,400	2,913
2021-04-26	2,942	2,971	2,886	2,956	749,600	2,956
2021-04-23	2,849	2,938	2,847	2,932	904,500	2,932
2021-04-22	2,795	2,863	2,777	2,856	761,400	2,856
2021-04-21	2,800	2,828	2,771	2,801	1,081,100	2,801
2021-04-20	2,843	2,861	2,810	2,850	760,600	2,850
2021-04-19	2,940	2,943	2,862	2,864	566,200	2,864
2021-04-16	2,926	2,951	2,892	2,945	399,100	2,945
2021-04-15	2,945	2,968	2,907	2,919	365,000	2,919
2021-04-14	2,900	2,941	2,868	2,935	602,400	2,935
2021-04-13	2,929	2,939	2,905	2,920	661,100	2,920
2021-04-12	2,968	2,989	2,926	2,931	504,400	2,931
2021-04-09	2,926	2,992	2,899	2,963	974,300	2,963
2021-04-08	3,005	3,005	2,937	2,937	850,100	2,937
2021-04-07	3,015	3,020	2,936	2,974	1,063,000	2,974
2021-04-06	3,110	3,120	3,010	3,010	638,400	3,010
2021-04-05	3,080	3,100	3,065	3,100	458,900	3,100
2021-04-02	3,075	3,105	3,065	3,080	371,900	3,080
2021-04-01	3,025	3,050	3,010	3,025	581,300	3,025
2021-03-31	3,065	3,080	3,020	3,025	741,000	3,025
2021-03-30	3,165	3,165	3,060	3,090	829,400	3,090
2021-03-29	3,190	3,220	3,150	3,185	1,373,400	3,185
2021-03-26	3,065	3,160	3,040	3,145	1,036,900	3,145
2021-03-25	3,060	3,080	3,010	3,025	766,400	3,025
2021-03-24	3,040	3,055	3,005	3,005	984,200	3,005
2021-03-23	3,175	3,180	3,080	3,080	860,900	3,080
2021-03-22	3,295	3,295	3,175	3,175	939,800	3,175
2021-03-19	3,310	3,355	3,260	3,335	1,319,100	3,335
2021-03-18	3,320	3,380	3,275	3,295	882,800	3,295
2021-03-17	3,230	3,325	3,225	3,320	762,900	3,320
2021-03-16	3,230	3,250	3,200	3,230	733,000	3,230
2021-03-15	3,200	3,270	3,175	3,255	794,800	3,255
2021-03-12	3,175	3,195	3,115	3,180	1,206,000	3,180
2021-03-11	3,165	3,175	3,135	3,150	727,300	3,150
2021-03-10	3,140	3,195	3,125	3,165	684,700	3,165
2021-03-09	3,170	3,200	3,145	3,170	715,900	3,170
2021-03-08	3,130	3,170	3,090	3,115	801,000	3,115
2021-03-05	3,125	3,150	3,065	3,100	800,900	3,100
2021-03-04	3,060	3,125	3,030	3,125	802,400	3,125
2021-03-03	3,110	3,120	3,060	3,075	582,700	3,075
2021-03-02	3,120	3,120	3,010	3,095	1,047,500	3,095
2021-03-01	3,145	3,145	3,060	3,110	796,100	3,110
2021-02-26	3,200	3,215	3,095	3,115	1,318,700	3,115
2021-02-25	3,250	3,250	3,170	3,220	687,400	3,220
2021-02-24	3,230	3,255	3,180	3,205	844,900	3,205
2021-02-22	3,305	3,335	3,220	3,225	626,300	3,225
2021-02-19	3,405	3,410	3,225	3,235	837,700	3,235
2021-02-18	3,445	3,475	3,400	3,415	549,600	3,415
2021-02-17	3,430	3,465	3,400	3,440	485,000	3,440
2021-02-16	3,470	3,485	3,430	3,445	504,200	3,445
2021-02-15	3,380	3,475	3,380	3,455	664,000	3,455
2021-02-12	3,350	3,380	3,280	3,375	1,032,200	3,375
2021-02-10	3,275	3,320	3,210	3,280	816,100	3,280
2021-02-09	3,275	3,305	3,245	3,280	641,500	3,280
2021-02-08	3,200	3,335	3,195	3,290	1,238,600	3,290
2021-02-05	3,165	3,190	3,085	3,170	908,000	3,170
2021-02-04	3,190	3,260	3,130	3,145	702,500	3,145
2021-02-03	3,130	3,215	3,125	3,200	920,600	3,200
2021-02-02	3,060	3,155	3,060	3,140	1,002,100	3,140
2021-02-01	3,040	3,065	3,015	3,040	736,900	3,040
2021-01-29	3,030	3,045	3,005	3,035	736,700	3,035
2021-01-28	2,999	3,070	2,983	3,025	3,757,700	3,025
2021-01-27	3,155	3,160	3,035	3,035	1,242,900	3,035
2021-01-26	3,210	3,210	3,130	3,140	727,700	3,140
2021-01-25	3,235	3,245	3,190	3,205	473,000	3,205
2021-01-22	3,200	3,245	3,175	3,245	568,100	3,245
2021-01-21	3,230	3,265	3,180	3,200	591,100	3,200
2021-01-20	3,295	3,295	3,185	3,185	658,900	3,185
2021-01-19	3,255	3,295	3,215	3,295	907,800	3,295
2021-01-18	3,260	3,275	3,215	3,235	550,700	3,235
2021-01-15	3,245	3,320	3,225	3,280	875,700	3,280
2021-01-14	3,155	3,270	3,145	3,250	855,400	3,250
2021-01-13	3,125	3,180	3,105	3,165	674,600	3,165
2021-01-12	3,130	3,185	3,095	3,120	937,000	3,120
2021-01-08	3,100	3,100	3,025	3,090	955,700	3,090
2021-01-07	3,100	3,165	3,085	3,100	1,027,000	3,100
2021-01-06	3,005	3,065	3,000	3,050	653,800	3,050
2021-01-05	3,040	3,085	3,030	3,045	806,400	3,045
2021-01-04	3,225	3,225	3,035	3,045	1,166,500	3,045

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