[9007 東証1部] 小田急電鉄 日足 時系列データ

[9007 東証1部] 小田急電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242240.002269.002236.002263.008631001948932300
2017-03-232204.002239.002196.002237.007774001728956000
2017-03-222200.002216.002191.002195.008440001858512700
2017-03-212220.002235.002206.002228.005124001138664500
2017-03-172226.002243.002221.002228.008764001952350200
2017-03-162229.002250.002223.002237.006097001364855000
2017-03-152237.002250.002227.002245.00433600972503300
2017-03-142269.002275.002246.002246.004830001088215300
2017-03-132241.002272.002240.002271.005822001316730900
2017-03-102211.002245.002208.002241.0011933002656095900
2017-03-092233.002234.002210.002220.005255001166142700
2017-03-082232.002246.002212.002220.005722001269921700
2017-03-072224.002242.002213.002240.005920001323317400
2017-03-062250.002261.002225.002227.004845001082289400
2017-03-032288.002296.002247.002259.006938001571068600
2017-03-022282.002292.002258.002287.008831002010186400
2017-03-012237.002275.002227.002261.008265001866879800
2017-02-282225.002267.002220.002220.0011801002640449700
2017-02-272200.002212.002183.002202.008383001843721300
2017-02-242226.002243.002216.002220.006116001360821400
2017-02-232251.002255.002219.002238.005297001183185400
2017-02-222259.002264.002242.002248.005503001237628900
2017-02-212230.002261.002225.002259.00382100859137700
2017-02-202230.002239.002217.002232.004746001058332100
2017-02-172234.002237.002214.002230.005334001188320800
2017-02-162277.002280.002242.002244.004890001101502100
2017-02-152276.002283.002266.002278.007049001603725500
2017-02-142284.002288.002241.002242.006105001380529500
2017-02-132282.002311.002271.002287.008500001947416400
2017-02-102226.002283.002216.002274.009672002177320600
2017-02-092204.002204.002178.002181.005429001187927900
2017-02-082199.002222.002199.002211.00358200791328800
2017-02-072175.002204.002174.002191.005472001199724100
2017-02-062225.002232.002172.002183.007378001616108300
2017-02-032195.002222.002187.002202.004577001009250200
2017-02-022241.002247.002195.002200.006369001407243900
2017-02-012220.002248.002218.002240.005312001186021900
2017-01-312255.002272.002235.002237.007258001630958700
2017-01-302270.002291.002258.002280.005234001191303100
2017-01-272297.002312.002281.002285.006398001466475300
2017-01-262279.002287.002258.002282.007585001727659100
2017-01-252279.002294.002244.002253.007113001607455500
2017-01-242255.002258.002230.002244.006840001535721600
2017-01-232283.002290.002252.002259.006348001437541000
2017-01-202300.002315.002286.002307.005137001183220800
2017-01-192309.002327.002289.002310.006045001394650000
2017-01-182295.002307.002272.002299.005389001235386800
2017-01-172326.002330.002286.002286.006575001511864400
2017-01-162327.002352.002315.002328.005354001247613800
2017-01-132319.002350.002302.002349.006927001612603200
2017-01-122361.002361.002312.002319.006036001403659400
2017-01-112360.002375.002349.002361.004452001051262500
2017-01-102408.002408.002341.002353.008143001925942000
2017-01-062366.002424.002358.002411.007757001861275400
2017-01-052362.002388.002354.002373.006164001459850700
2017-01-042324.002362.002318.002361.006707001577514700
2016-12-302309.002327.002309.002313.004390001016982400
2016-12-292339.002358.002311.002318.005519001284029600
2016-12-282349.002349.002331.002339.00395900926535900
2016-12-272352.002355.002336.002339.004632001085556400
2016-12-262346.002358.002333.002349.00408700960682700
2016-12-222351.002355.002333.002347.004300001008209000
2016-12-212377.002377.002351.002356.004850001145647400
2016-12-202333.002379.002328.002370.005341001260894100
2016-12-192317.002334.002305.002328.004369001015282800
2016-12-162298.002321.002295.002320.007820001808674400
2016-12-152272.002300.002263.002288.007172001639594700
2016-12-142276.002288.002271.002272.00431800982640900
2016-12-132252.002285.002241.002282.007377001671176000
2016-12-122236.002260.002231.002253.007324001646881200
2016-12-092146.002225.002141.002220.0014709003206942500
2016-12-082154.002159.002137.002154.007566001625707900
2016-12-072130.002145.002120.002127.008250001755520000
2016-12-062159.002160.002125.002125.007455001588553700
2016-12-052156.002172.002135.002141.005673001217045800
2016-12-022190.002195.002159.002163.007103001541864000
2016-12-012256.002256.002199.002211.0011991002667809000
2016-11-302220.002246.002207.002237.0010922002439876800
2016-11-292215.002222.002203.002216.008106001794084300
2016-11-282223.002229.002208.002223.006228001383397100
2016-11-252208.002236.002198.002233.007067001573322400
2016-11-242208.002213.002194.002209.004948001091732500
2016-11-222180.002203.002172.002193.005587001225367700
2016-11-212180.002196.002161.002186.006743001470746700
2016-11-182163.002188.002149.002180.008038001749469500
2016-11-172123.002158.002123.002144.005971001279362900
2016-11-162121.002132.002091.002130.007781001649991800
2016-11-152107.002115.002091.002109.006950001462976200
2016-11-142092.002108.002082.002105.006170001296204800
2016-11-112107.002107.002065.002072.0010437002176095500
2016-11-102055.002084.002025.002077.0011570002383238900
2016-11-092041.002077.001947.001965.0012090002402786800
2016-11-082074.002077.002029.002031.0010009002045238300
2016-11-072104.002120.002084.002095.007417001554627100
2016-11-042106.002106.002063.002078.007825001625629700
2016-11-022125.002126.002094.002106.008442001779283700
2016-11-012150.002170.002119.002140.008612001838211300
2016-10-312228.002244.002105.002145.0014581003159067200
2016-10-282265.002265.002218.002226.008877001979556600
2016-10-272250.002275.002242.002251.005381001213308600
2016-10-262258.002268.002241.002259.005081001145962900
2016-10-252255.002264.002247.002260.005077001145920300
2016-10-242239.002252.002234.002248.00435400977749400
2016-10-212235.002246.002221.002228.005416001207506700
2016-10-202213.002248.002213.002240.005381001203921900
2016-10-192195.002214.002190.002209.00327500721883700
2016-10-182190.002199.002173.002194.00377300825326500
2016-10-172187.002208.002173.002194.00438400962285600
2016-10-142201.002215.002184.002193.007637001677994300
2016-10-132223.002229.002201.002213.00431300954019700
2016-10-122193.002237.002182.002216.005389001196189800
2016-10-112200.002232.002194.002205.006803001502884400
2016-10-072233.002236.002192.002198.004774001052217700
2016-10-062236.002243.002219.002232.00425100949268200
2016-10-052257.002266.002222.002230.006798001519456500
2016-10-042259.002297.002223.002244.008467001908761700
2016-10-032268.002277.002239.002250.00391300881983500
2016-09-302259.002259.002209.002240.008511001907232600
2016-09-292288.002313.002272.002286.007420001697824300
2016-09-282277.002286.002248.002282.007063001605857700
2016-09-271143.001168.001138.001166.0027380003165217000
2016-09-261164.001165.001151.001155.0015340001774401000
2016-09-231150.001170.001145.001162.0023220002691704000
2016-09-211130.001153.001117.001150.0017900002038625000
2016-09-201091.001130.001087.001129.0021700002431556000
2016-09-161085.001098.001082.001098.0010530001151344000
2016-09-151089.001095.001078.001079.00921000996522000
2016-09-141086.001105.001079.001101.0012070001326672000
2016-09-131078.001091.001074.001090.009320001011227000
2016-09-121073.001079.001070.001075.00868000931877000
2016-09-091096.001096.001076.001083.0018980002069251000
2016-09-081093.001103.001089.001095.00909000995129000
2016-09-071091.001098.001086.001097.0011500001257970000
2016-09-061102.001104.001093.001097.0010950001201562000
2016-09-051086.001106.001080.001096.0012960001417721000
2016-09-021055.001083.001055.001072.0018550001987760000
2016-09-011061.001070.001054.001058.0016620001763552000
2016-08-311050.001066.001041.001062.0014830001564487000
2016-08-301053.001053.001040.001040.0010750001121329000
2016-08-291063.001067.001051.001057.0011840001250327000
2016-08-261061.001061.001045.001048.0015690001647219000
2016-08-251075.001079.001061.001064.0018550001980746000
2016-08-241055.001076.001055.001076.0010650001139338000
2016-08-231047.001067.001044.001055.0013450001417249000
2016-08-221048.001060.001047.001056.009570001008363000
2016-08-191068.001068.001037.001048.0012340001292446000
2016-08-181073.001085.001068.001068.0012010001287017000
2016-08-171089.001090.001070.001077.0014050001514152000
2016-08-161105.001107.001091.001092.0013070001433388000
2016-08-151115.001117.001103.001104.009720001075124000
2016-08-121122.001129.001108.001117.0012090001352773000
2016-08-101115.001123.001103.001117.0016250001812107000
2016-08-091126.001136.001119.001128.0011770001327911000
2016-08-081133.001134.001102.001120.0018260002037288000
2016-08-051131.001131.001093.001106.0027890003084923000
2016-08-041179.001182.001132.001138.0021280002443366000
2016-08-031175.001183.001166.001176.0017230002026011000
2016-08-021184.001191.001181.001181.0010130001201141000
2016-08-011207.001210.001182.001207.0014860001784158000
2016-07-291200.001224.001196.001220.0020910002536728000
2016-07-281228.001232.001200.001207.0013020001575141000
2016-07-271249.001251.001231.001235.0012890001597207000
2016-07-261232.001246.001226.001240.009900001224826000
2016-07-251240.001253.001233.001238.009650001198609000
2016-07-221227.001240.001221.001236.00805000991936000
2016-07-211257.001257.001229.001243.0010760001335238000
2016-07-201249.001255.001242.001255.008120001016412000
2016-07-191246.001253.001229.001252.0010300001281825000
2016-07-151257.001258.001233.001238.0012830001592772000
2016-07-141237.001258.001235.001255.0012010001503634000
2016-07-131264.001265.001226.001230.0019580002424662000
2016-07-121247.001254.001237.001241.0011750001462098000
2016-07-111222.001244.001218.001235.0013310001643345000
2016-07-081223.001231.001197.001197.0018290002212704000
2016-07-071230.001232.001215.001222.0012840001570940000
2016-07-061195.001223.001189.001221.0015390001861852000
2016-07-051196.001205.001191.001204.00768000921802000
2016-07-041177.001203.001172.001201.0010240001222670000
2016-07-011196.001207.001174.001195.0014760001759689000
2016-06-301198.001200.001188.001196.0014970001790268000
2016-06-291177.001192.001164.001186.0013980001652380000
2016-06-281132.001181.001130.001167.0012610001466584000
2016-06-271105.001158.001102.001156.0018800002139107000
2016-06-241175.001178.001074.001085.0025850002858971000
2016-06-231157.001164.001154.001163.00685000794874000
2016-06-221159.001161.001141.001153.00818000943181000
2016-06-211132.001159.001126.001159.009390001076730000
2016-06-201134.001143.001126.001136.0014190001611068000
2016-06-171136.001144.001121.001122.0013330001505867000
2016-06-161148.001157.001123.001126.0016570001878245000
2016-06-151152.001160.001141.001147.0010600001217594000
2016-06-141163.001171.001145.001152.0012260001411670000
2016-06-131170.001182.001161.001161.0012550001465613000
2016-06-101212.001212.001188.001195.0023130002788773000
2016-06-091205.001219.001204.001214.0011720001420712000
2016-06-081203.001214.001199.001214.0016860002038954000
2016-06-071182.001216.001182.001207.0016390001970442000
2016-06-061147.001180.001145.001178.0011990001400790000
2016-06-031143.001160.001138.001158.0010770001239674000
2016-06-021168.001177.001143.001144.0014570001679605000
2016-06-011188.001190.001174.001177.0012830001515843000
2016-05-311185.001212.001181.001204.0043330005208010000
2016-05-301194.001198.001183.001195.008600001023746000
2016-05-271180.001188.001176.001185.009410001113361000
2016-05-261178.001190.001169.001177.0010550001246073000
2016-05-251174.001177.001161.001163.0015360001792530000
2016-05-241165.001175.001151.001154.0013420001556479000
2016-05-231161.001170.001145.001168.0015040001745556000
2016-05-201146.001172.001146.001169.0013600001583112000
2016-05-191151.001158.001147.001153.00861000992300000
2016-05-181141.001159.001138.001149.0012360001419602000
2016-05-171135.001150.001124.001142.0013620001553077000
2016-05-161124.001134.001116.001120.0014190001595923000
2016-05-131153.001155.001122.001123.0021770002471970000
2016-05-121144.001151.001136.001145.0012720001453372000
2016-05-111182.001184.001148.001152.0016840001952438000
2016-05-101160.001179.001152.001173.0016700001955461000
2016-05-091148.001158.001141.001152.0013640001571322000
2016-05-061152.001156.001130.001141.0019400002210540000
2016-05-021160.001163.001122.001132.0025560002908315000
2016-04-281275.001282.001189.001193.0023620002877273000
2016-04-271280.001282.001263.001264.0012940001641213000
2016-04-261269.001278.001262.001277.009180001168326000
2016-04-251280.001280.001261.001267.009570001213874000
2016-04-221259.001281.001259.001281.0013240001685666000
2016-04-211267.001278.001262.001276.0014650001863502000
2016-04-201238.001262.001233.001254.0012270001537182000
2016-04-191226.001244.001222.001240.0014210001757422000
2016-04-181207.001217.001199.001203.0011120001343124000
2016-04-151222.001239.001216.001236.0010770001327912000
2016-04-141203.001234.001193.001234.0016690002038045000
2016-04-131176.001185.001170.001182.0012320001453283000
2016-04-121190.001200.001171.001174.0011980001413154000
2016-04-111190.001204.001179.001192.0011700001391583000
2016-04-081177.001208.001163.001195.0017330002059632000
2016-04-071160.001189.001159.001186.0014350001691462000
2016-04-061161.001171.001148.001162.0017760002060615000
2016-04-051187.001194.001161.001166.0021110002472680000
2016-04-041185.001210.001185.001197.0017710002118615000
2016-04-011225.001225.001179.001182.0022080002636355000
2016-03-311243.001246.001225.001225.0019050002346456000
2016-03-301246.001247.001228.001229.0012100001494306000
2016-03-291254.001259.001239.001250.0012880001610377000
2016-03-281239.001262.001230.001259.0023570002947983000
2016-03-251232.001245.001227.001234.0010800001332565000
2016-03-241224.001241.001224.001232.0012260001513154000
2016-03-231221.001233.001218.001224.0010220001251256000
2016-03-221229.001242.001205.001224.0016030001962409000
2016-03-181213.001223.001192.001206.0021650002607471000
2016-03-171239.001249.001202.001212.0026030003174101000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog