[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 
2017-10-232214.002218.002198.002203.005738001265591500
2017-10-202205.002205.002190.002193.005624001235332600
2017-10-192225.002229.002213.002215.005807001288207600
2017-10-182183.002222.002177.002215.006737001485959400
2017-10-172195.002199.002164.002182.005888001283319300
2017-10-162160.002197.002155.002183.007708001682020600
2017-10-132153.002162.002139.002155.0011853002551515000
2017-10-122120.002168.002120.002166.009726002096789000
2017-10-112110.002136.002110.002135.005028001068740100
2017-10-102113.002122.002108.002115.007727001632801200
2017-10-062118.002121.002107.002111.005462001153200700
2017-10-052120.002120.002108.002117.00430600910190600
2017-10-042128.002139.002113.002120.005028001068411000
2017-10-032116.002130.002113.002128.005312001129062900
2017-10-022135.002135.002106.002107.005739001214350500
2017-09-292143.002148.002131.002135.007355001570976100
2017-09-282131.002154.002124.002150.006339001358978700
2017-09-272162.002162.002121.002127.008523001818615600
2017-09-262171.002173.002156.002166.0014340003105525500
2017-09-252167.002170.002152.002169.006894001491961500
2017-09-222160.002176.002155.002160.006154001331280000
2017-09-212135.002157.002131.002151.006478001392945600
2017-09-202135.002137.002121.002126.006534001389623000
2017-09-192115.002145.002112.002141.007297001555454400
2017-09-152148.002148.002106.002106.0010944002313024300
2017-09-142148.002152.002132.002147.005317001140656300
2017-09-132158.002160.002148.002150.00336900725018300
2017-09-122144.002151.002132.002145.00445000954420100
2017-09-112129.002135.002117.002124.00462400983322800
2017-09-082095.002116.002095.002109.0010677002242682300
2017-09-072101.002114.002092.002102.006239001310973000
2017-09-062096.002108.002093.002104.006539001375016400
2017-09-052105.002107.002092.002096.006748001415338400
2017-09-042129.002132.002101.002101.007056001489274700
2017-09-012136.002142.002127.002135.005062001080304300
2017-08-312124.002142.002123.002130.006351001354349000
2017-08-302134.002137.002118.002119.007879001673626100
2017-08-292120.002133.002115.002132.005919001258296700
2017-08-282138.002139.002120.002126.004746001009400900
2017-08-252136.002136.002118.002127.007173001524362600
2017-08-242130.002137.002121.002123.006031001282774700
2017-08-232158.002161.002129.002138.005780001235436000
2017-08-222150.002159.002136.002138.005353001147837000
2017-08-212157.002161.002149.002156.004791001032650000
2017-08-182146.002151.002132.002139.007033001504927500
2017-08-172164.002177.002158.002159.00408200883369300
2017-08-162156.002174.002152.002172.004793001039449000
2017-08-152175.002181.002156.002158.006406001387857600
2017-08-142182.002190.002162.002163.007387001601184200
2017-08-102204.002204.002187.002194.00400600879564400
2017-08-092202.002211.002181.002184.005463001195573900
2017-08-082212.002216.002194.002208.005373001184585300
2017-08-072246.002252.002221.002221.00381400851616800
2017-08-042254.002256.002231.002233.005272001179498800
2017-08-032257.002277.002251.002265.004899001109864700
2017-08-022258.002269.002252.002257.006666001506611200
2017-08-012192.002255.002190.002250.007725001726150400
2017-07-312190.002195.002171.002185.006295001375784200
2017-07-282167.002197.002164.002192.006574001436985300
2017-07-272156.002186.002156.002166.006281001363436600
2017-07-262169.002170.002151.002160.005000001079080900
2017-07-252157.002159.002143.002156.006293001354909600
2017-07-242160.002161.002136.002151.006684001435608400
2017-07-212181.002186.002167.002168.005043001094612600
2017-07-202181.002196.002173.002191.004799001049394600
2017-07-192180.002190.002177.002184.00330400721640200
2017-07-182193.002200.002177.002184.004732001034481900
2017-07-142198.002212.002192.002208.005083001120805000
2017-07-132213.002214.002187.002190.00385000844721800
2017-07-122200.002206.002195.002195.004876001071991500
2017-07-112205.002228.002202.002219.00385000853297600
2017-07-102224.002228.002204.002210.005556001229037500
2017-07-072225.002231.002208.002213.005633001247625500
2017-07-062240.002244.002226.002239.006301001409214900
2017-07-052268.002270.002229.002249.004794001076681900
2017-07-042284.002290.002266.002273.00415400944665100
2017-07-032275.002278.002260.002271.004946001122790400
2017-06-302275.002278.002252.002266.007673001736414400
2017-06-292299.002307.002286.002293.00358300821585100
2017-06-282291.002299.002280.002282.00364400833629400
2017-06-272318.002325.002290.002295.005501001266715400
2017-06-262320.002329.002311.002311.00316300732245400
2017-06-232330.002330.002308.002324.00339400788415100
2017-06-222318.002320.002301.002317.004979001152490400
2017-06-212309.002332.002309.002319.004872001130707100
2017-06-202313.002332.002303.002317.005545001286091800
2017-06-192310.002326.002307.002313.00409100947282700
2017-06-162310.002310.002290.002305.007769001788502200
2017-06-152274.002307.002271.002300.006089001396760200
2017-06-142240.002279.002238.002272.00429000972250300
2017-06-132235.002260.002232.002252.00403800909039100
2017-06-122240.002259.002235.002244.00437400982334400
2017-06-092258.002261.002236.002244.008757001971633700
2017-06-082298.002301.002261.002263.005122001165343500
2017-06-072298.002302.002283.002294.005367001230880200
2017-06-062324.002328.002303.002308.006610001529240400
2017-06-052330.002346.002312.002339.007029001641037400
2017-06-022298.002338.002286.002332.0011903002766411300
2017-06-012221.002295.002221.002291.008978002040408700
2017-05-312223.002229.002209.002220.009879002191604000
2017-05-302228.002235.002211.002225.004611001025369700
2017-05-292224.002232.002217.002226.00239100532308100
2017-05-262247.002248.002216.002216.00423800943465500
2017-05-252220.002254.002220.002247.004920001103619000
2017-05-242235.002235.002221.002233.004779001065413600
2017-05-232215.002233.002206.002220.00352400782767100
2017-05-222211.002226.002199.002221.00412300913578600
2017-05-192212.002214.002183.002212.005680001252417000
2017-05-182205.002220.002199.002217.005045001115360300
2017-05-172195.002221.002187.002218.007666001692958700
2017-05-162178.002194.002169.002184.00452000986395900
2017-05-152165.002192.002162.002186.005926001293132900
2017-05-122151.002177.002146.002174.007614001644830700
2017-05-112160.002161.002142.002152.007952001709338700
2017-05-102175.002182.002150.002155.006840001477302600
2017-05-092193.002204.002183.002185.007592001662947800
2017-05-082161.002198.002157.002197.0010190002226662700
2017-05-022130.002148.002129.002140.007334001569821000
2017-05-012146.002148.002104.002127.007818001658124800
2017-04-282213.002216.002155.002162.006606001439911200
2017-04-272208.002224.002203.002204.005873001297436900
2017-04-262213.002216.002191.002207.005818001282930300
2017-04-252165.002201.002165.002198.006614001447948300
2017-04-242156.002172.002146.002165.005839001261518000
2017-04-212120.002139.002115.002128.006061001288954000
2017-04-202141.002146.002111.002111.007446001577695800
2017-04-192146.002167.002130.002130.006740001442677400
2017-04-182184.002186.002167.002169.004806001044272300
2017-04-172140.002183.002137.002177.00402800874452000
2017-04-142178.002180.002132.002140.007287001571092100
2017-04-132156.002179.002151.002160.005577001205850100
2017-04-122140.002175.002139.002174.006917001497417200
2017-04-112137.002162.002131.002160.007036001513693100
2017-04-102160.002164.002131.002145.006288001349994700
2017-04-072143.002157.002118.002137.009569002046565700
2017-04-062150.002166.002116.002123.008831001883692600
2017-04-052157.002180.002156.002167.006847001483037000
2017-04-042177.002181.002152.002161.008207001776601200
2017-04-032166.002178.002146.002169.008634001865313000
2017-03-312195.002228.002166.002166.009479002071465600
2017-03-302235.002239.002175.002177.006824001497983300
2017-03-292236.002244.002217.002228.007061001574143900
2017-03-282251.002256.002235.002246.0010455002349478600
2017-03-272252.002262.002224.002236.006036001351768900
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

   ※ 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