9007 小田急電鉄(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,7071,7211,7051,711645,8001,711
2022-12-291,7331,7391,7071,714647,9001,714
2022-12-281,7301,7361,7161,736627,0001,736
2022-12-271,7201,7541,7171,737985,0001,737
2022-12-261,7071,7191,7001,707526,0001,707
2022-12-231,7001,7071,6951,706668,4001,706
2022-12-221,6931,7091,6861,708829,9001,708
2022-12-211,6951,6991,6751,6941,082,9001,694
2022-12-201,7511,7621,6921,7011,415,6001,701
2022-12-191,7361,7471,7321,745752,2001,745
2022-12-161,7411,7611,7301,7591,383,2001,759
2022-12-151,7381,7541,7321,747672,6001,747
2022-12-141,7531,7621,7321,7341,117,0001,734
2022-12-131,7601,7651,7431,757769,1001,757
2022-12-121,7441,7491,7291,744709,8001,744
2022-12-091,7401,7711,7391,7481,033,0001,748
2022-12-081,7321,7401,7131,736854,3001,736
2022-12-071,7181,7451,7181,7421,007,0001,742
2022-12-061,7331,7461,7171,7211,131,3001,721
2022-12-051,7741,7741,7331,7491,148,5001,749
2022-12-021,7971,7971,7671,7741,157,1001,774
2022-12-011,8071,8241,7931,7941,305,1001,794
2022-11-301,8001,8281,7871,8022,991,3001,802
2022-11-291,7931,8081,7791,8081,470,2001,808
2022-11-281,7921,7991,7761,7891,198,4001,789
2022-11-251,7781,7971,7741,7861,214,6001,786
2022-11-241,7801,7851,7641,7711,193,3001,771
2022-11-221,7571,7771,7491,7701,280,5001,770
2022-11-211,7591,7761,7411,7501,384,7001,750
2022-11-181,7641,7691,7391,7521,328,6001,752
2022-11-171,7011,7571,7011,7551,593,5001,755
2022-11-161,7031,7081,6811,7031,140,0001,703
2022-11-151,7111,7131,6881,701909,6001,701
2022-11-141,6841,7191,6731,7011,724,6001,701
2022-11-111,6941,6961,6611,6751,478,5001,675
2022-11-101,6711,6781,6471,6571,563,4001,657
2022-11-091,6951,7021,6681,6781,409,1001,678
2022-11-081,7001,7161,6911,692971,1001,692
2022-11-071,7011,7181,6871,6891,314,1001,689
2022-11-041,7211,7261,6851,7001,640,7001,700
2022-11-021,7751,7751,7301,7321,310,9001,732
2022-11-011,7601,7881,7541,7821,122,2001,782
2022-10-311,7801,7881,7331,7691,761,9001,769
2022-10-281,7861,8281,7711,7713,680,9001,771
2022-10-271,8071,8141,7951,795808,3001,795
2022-10-261,8251,8381,7991,799966,8001,799
2022-10-251,8241,8241,8021,812813,6001,812
2022-10-241,8511,8511,8071,8101,036,2001,810
2022-10-211,8921,8951,8421,8421,274,3001,842
2022-10-201,9051,9111,8911,902707,9001,902
2022-10-191,9021,9201,8971,906656,7001,906
2022-10-181,9041,9321,8921,9041,057,8001,904
2022-10-171,8911,9051,8701,880840,3001,880
2022-10-141,8861,9021,8731,8881,089,0001,888
2022-10-131,9081,9081,8461,8601,215,6001,860
2022-10-121,8931,9191,8631,9101,117,4001,910
2022-10-111,8901,9151,8661,8821,071,7001,882
2022-10-071,8561,8941,8561,889763,5001,889
2022-10-061,8691,8901,8571,868629,6001,868
2022-10-051,8941,8981,8521,872888,2001,872
2022-10-041,8621,8981,8451,8901,052,0001,890
2022-10-031,8451,8481,8011,831865,5001,831
2022-09-301,8651,8791,8441,8641,157,4001,864
2022-09-291,8181,8781,7981,8731,272,9001,873
2022-09-281,8351,8371,7841,8092,111,4001,809
2022-09-271,8391,8581,8081,848877,2001,848
2022-09-261,8501,8721,8401,8431,190,4001,843
2022-09-221,8511,8691,8171,8641,116,0001,864
2022-09-211,8951,8991,8631,863789,1001,863
2022-09-201,9261,9341,8901,911875,0001,911
2022-09-161,8951,9241,8941,9161,140,1001,916
2022-09-151,8861,9171,8781,899649,6001,899
2022-09-141,8741,8991,8741,875765,3001,875
2022-09-131,8881,9401,8881,916824,8001,916
2022-09-121,8511,9021,8471,886700,5001,886
2022-09-091,8171,8491,8101,833867,7001,833
2022-09-081,8391,8531,8161,829818,2001,829
2022-09-071,8011,8191,7781,812837,9001,812
2022-09-061,8301,8381,8061,806562,4001,806
2022-09-051,8831,8831,8271,830953,4001,830
2022-09-021,9061,9061,8831,893548,1001,893
2022-09-011,8891,9041,8761,895657,8001,895
2022-08-311,8721,9181,8711,911978,0001,911
2022-08-301,8621,9001,8591,883731,3001,883
2022-08-291,8601,8691,8491,854674,1001,854
2022-08-261,8831,9021,8781,890510,2001,890
2022-08-251,8901,8901,8701,884431,9001,884
2022-08-241,9071,9161,8691,886924,0001,886
2022-08-231,9311,9351,9021,914694,5001,914
2022-08-221,9461,9561,9361,938498,1001,938
2022-08-191,9511,9671,9481,956381,2001,956
2022-08-181,9501,9751,9491,958459,8001,958
2022-08-171,9651,9751,9461,962653,9001,962
2022-08-161,9561,9721,9481,960482,8001,960
2022-08-151,9701,9771,9431,947491,8001,947
2022-08-121,9601,9721,9271,9711,003,2001,971
2022-08-101,9351,9431,9171,940475,6001,940
2022-08-091,9391,9581,9231,930664,0001,930
2022-08-081,9401,9451,9231,934560,2001,934
2022-08-051,9271,9631,9271,9421,005,7001,942
2022-08-041,9351,9631,9011,9131,002,4001,913
2022-08-031,9361,9681,9141,9301,073,8001,930
2022-08-021,9351,9441,9091,924985,6001,924
2022-08-011,9121,9381,8791,9321,167,7001,932
2022-07-291,8671,9081,8521,9001,539,9001,900
2022-07-281,8451,8481,8191,846809,1001,846
2022-07-271,8201,8431,8181,836769,0001,836
2022-07-261,8321,8431,8021,811692,1001,811
2022-07-251,7991,8361,7981,836948,4001,836
2022-07-221,8011,8091,7741,802894,1001,802
2022-07-211,8141,8211,7971,811533,6001,811
2022-07-201,8071,8291,7991,824819,9001,824
2022-07-191,8241,8241,7861,789767,7001,789
2022-07-151,8101,8191,7951,810544,1001,810
2022-07-141,8101,8281,7991,812521,0001,812
2022-07-131,8281,8441,8111,812470,4001,812
2022-07-121,8341,8401,8061,818601,6001,818
2022-07-111,8091,8531,7881,8451,109,3001,845
2022-07-081,8171,8211,7841,7911,210,6001,791
2022-07-071,8351,8371,7781,8161,031,8001,816
2022-07-061,8151,8301,8051,816716,7001,816
2022-07-051,8181,8281,7961,822837,0001,822
2022-07-041,8341,8471,7971,803631,4001,803
2022-07-011,8251,8531,8071,814894,9001,814
2022-06-301,8301,8391,8101,8251,203,5001,825
2022-06-291,7911,8341,7891,8301,990,8001,830
2022-06-281,7691,8041,7691,804780,5001,804
2022-06-271,8181,8181,7671,769880,1001,769
2022-06-241,8231,8271,7851,796922,4001,796
2022-06-231,8171,8401,8081,812855,5001,812
2022-06-221,8041,8071,7771,801798,9001,801
2022-06-211,7901,8071,7671,8041,094,0001,804
2022-06-201,7451,7851,7381,7801,164,3001,780
2022-06-171,6801,7651,6771,7571,532,6001,757
2022-06-161,7351,7461,7071,710731,4001,710
2022-06-151,7231,7381,6961,705991,0001,705
2022-06-141,7371,7531,7311,746862,9001,746
2022-06-131,7441,7651,7411,762681,6001,762
2022-06-101,7811,7911,7631,7711,070,3001,771
2022-06-091,7751,8051,7721,7941,019,5001,794
2022-06-081,7791,8171,7691,7851,094,0001,785
2022-06-071,7581,7731,7401,757961,8001,757
2022-06-061,7041,7671,7031,7631,111,2001,763
2022-06-031,7411,7411,6971,708787,5001,708
2022-06-021,7161,7281,7051,716570,6001,716
2022-06-011,7021,7511,6941,725864,3001,725
2022-05-311,7221,7311,6831,7015,095,5001,701
2022-05-301,7021,7291,6871,7172,391,9001,717
2022-05-271,7121,7141,6661,6911,329,6001,691
2022-05-261,6711,7231,6691,6941,358,2001,694
2022-05-251,6721,6901,6481,6661,478,2001,666
2022-05-241,7331,7371,6731,6752,175,3001,675
2022-05-231,7501,7701,7241,7341,388,9001,734
2022-05-201,7911,7921,7211,7312,179,6001,731
2022-05-191,7571,7821,7251,7771,610,6001,777
2022-05-181,7821,8021,7721,7971,134,9001,797
2022-05-171,7811,7911,7711,7821,227,7001,782
2022-05-161,8321,8361,7841,7921,094,9001,792
2022-05-131,8161,8461,8101,8261,204,2001,826
2022-05-121,8501,8561,7831,7831,988,9001,783
2022-05-111,8651,8901,8531,881684,0001,881
2022-05-101,8731,8891,8451,8821,287,7001,882
2022-05-091,9801,9871,8961,8961,931,4001,896
2022-05-062,0082,0231,9562,0071,410,7002,007
2022-05-022,0112,0171,9712,0001,067,6002,000
2022-04-282,0462,0461,9711,9761,260,4001,976
2022-04-271,9982,0331,9902,0061,915,1002,006
2022-04-262,0152,0432,0002,036821,8002,036
2022-04-251,9952,0021,9721,985874,2001,985
2022-04-222,0152,0381,9962,033557,4002,033
2022-04-212,0702,0792,0312,038670,9002,038
2022-04-202,0512,0752,0322,061643,0002,061
2022-04-192,0262,0332,0122,031483,3002,031
2022-04-182,0022,0271,9982,020414,9002,020
2022-04-152,0182,0332,0102,018408,0002,018
2022-04-141,9992,0551,9972,034626,1002,034
2022-04-131,9731,9971,9661,990618,6001,990
2022-04-121,9802,0131,9751,979646,7001,979
2022-04-112,0052,0181,9801,992850,1001,992
2022-04-082,0252,0402,0032,0231,028,3002,023
2022-04-072,0462,0572,0032,0201,038,6002,020
2022-04-062,0302,0832,0182,0771,164,1002,077
2022-04-052,0102,0601,9992,0551,064,1002,055
2022-04-042,0112,0181,9661,999711,7001,999
2022-04-011,9952,0161,9792,013671,1002,013
2022-03-312,0502,0792,0342,037869,9002,037
2022-03-302,0862,1052,0612,089873,9002,089
2022-03-292,1502,1502,0712,0861,297,2002,086
2022-03-282,1252,1492,0992,124851,4002,124
2022-03-252,1662,1712,0982,119864,6002,119
2022-03-242,0882,1472,0812,147863,8002,147
2022-03-232,0412,1082,0382,1081,150,4002,108
2022-03-222,0232,0241,9922,018905,3002,018
2022-03-182,0492,0511,9952,0141,336,5002,014
2022-03-172,0862,0862,0292,0531,213,5002,053
2022-03-162,0232,0582,0112,026889,3002,026
2022-03-151,9592,0021,9542,000911,6002,000
2022-03-141,9541,9931,9541,959777,9001,959
2022-03-111,9381,9471,9091,9341,014,4001,934
2022-03-101,9601,9681,9241,944999,3001,944
2022-03-091,9501,9611,9041,907933,8001,907
2022-03-081,9121,9471,8941,9251,017,1001,925
2022-03-071,9351,9611,9151,957873,9001,957
2022-03-041,9621,9661,9331,962843,7001,962
2022-03-031,9902,0061,9651,987929,5001,987
2022-03-021,9401,9641,9171,9551,052,0001,955
2022-03-011,9131,9961,9111,9661,511,4001,966
2022-02-281,9501,9631,8931,8941,620,6001,894
2022-02-251,9361,9641,9161,9291,272,1001,929
2022-02-241,9852,0001,9021,9212,232,2001,921
2022-02-222,0822,0822,0252,0311,334,9002,031
2022-02-212,1532,1562,1162,127606,4002,127
2022-02-182,2242,2682,1812,1921,114,3002,192
2022-02-172,1672,2432,1452,2341,209,4002,234
2022-02-162,1992,2102,1732,175797,4002,175
2022-02-152,1382,1692,1212,163862,2002,163
2022-02-142,1202,1482,1032,123940,7002,123
2022-02-102,1462,1792,1052,1541,347,0002,154
2022-02-092,1702,1702,0842,0961,353,3002,096
2022-02-082,0312,1322,0312,1281,113,3002,128
2022-02-072,0392,0482,0122,032795,5002,032
2022-02-042,0122,0431,9872,043855,1002,043
2022-02-032,0282,0531,9972,010681,5002,010
2022-02-022,0282,0612,0212,037714,6002,037
2022-02-011,9962,0281,9752,0241,082,9002,024
2022-01-312,0262,0322,0072,021758,6002,021
2022-01-282,0362,0682,0232,046699,8002,046
2022-01-272,0362,0361,9802,021923,2002,021
2022-01-262,0762,0832,0212,021695,5002,021
2022-01-252,0602,0792,0192,079685,5002,079
2022-01-242,0822,0842,0532,063573,0002,063
2022-01-212,0312,1012,0242,095589,4002,095
2022-01-201,9952,0771,9952,053810,5002,053
2022-01-191,9902,0231,9892,009931,9002,009
2022-01-182,0112,0271,9982,009789,0002,009
2022-01-172,0092,0281,9731,995738,8001,995
2022-01-142,0392,0431,9832,0001,396,7002,000
2022-01-132,1232,1272,0652,065893,7002,065
2022-01-122,1322,1542,1252,143692,6002,143
2022-01-112,1132,1262,0802,124813,8002,124
2022-01-072,1422,1562,0952,1131,014,6002,113
2022-01-062,1712,1882,1472,154657,6002,154
2022-01-052,1692,2102,1582,199728,2002,199
2022-01-042,1462,1632,1122,162732,8002,162

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