[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 
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
2016-03-161241.001256.001237.001238.0014750001833359000
2016-03-151261.001269.001246.001253.0012070001513941000
2016-03-141276.001283.001259.001265.0013570001722253000
2016-03-111240.001274.001237.001263.0030660003827800000
2016-03-101257.001264.001243.001258.0016940002128364000
2016-03-091262.001276.001244.001246.0015710001966813000
2016-03-081278.001281.001256.001270.0015840002009070000
2016-03-071300.001300.001275.001281.0013820001771809000
2016-03-041301.001305.001276.001302.0016150002085666000
2016-03-031307.001308.001285.001297.0025120003248587000
2016-03-021327.001344.001308.001314.0023030003041627000
2016-03-011293.001319.001291.001308.0019410002532253000
2016-02-291352.001356.001300.001300.0039220005170991000
2016-02-261381.001389.001353.001356.0022590003085217000
2016-02-251357.001386.001354.001382.0017870002463697000
2016-02-241342.001372.001342.001362.0020020002720538000
2016-02-231370.001388.001334.001349.0019680002664193000
2016-02-221318.001372.001314.001369.0022770003087641000
2016-02-191292.001328.001287.001327.0022170002909180000
2016-02-181319.001327.001291.001295.0017700002312796000
2016-02-171306.001316.001282.001299.0022390002905432000
2016-02-161300.001318.001281.001296.0022700002951911000
2016-02-151244.001322.001230.001310.0024890003193520000
2016-02-121214.001223.001187.001191.0029970003605606000
2016-02-101270.001276.001206.001227.0022050002714784000
2016-02-091257.001273.001249.001265.0016150002037954000
2016-02-081266.001302.001260.001298.0011980001540639000
2016-02-051252.001271.001243.001267.0013020001639243000
2016-02-041269.001286.001262.001275.0012700001616642000
2016-02-031279.001295.001269.001292.0012810001645670000
2016-02-021276.001303.001276.001299.0010220001324558000
2016-02-011285.001297.001270.001295.0016410002114546000
2016-01-291234.001274.001208.001269.0025970003234683000
2016-01-281213.001231.001208.001222.0011610001420215000
2016-01-271209.001221.001205.001218.0010240001243676000
2016-01-261194.001205.001187.001190.0012770001524625000
2016-01-251200.001209.001185.001206.0012710001524949000
2016-01-221154.001190.001137.001186.0015470001805804000
2016-01-211163.001181.001116.001116.0020840002388201000
2016-01-201208.001208.001155.001158.0014880001749713000
2016-01-191209.001215.001191.001203.0011590001392519000
2016-01-181198.001214.001189.001210.0015230001834871000
2016-01-151215.001222.001203.001214.0016260001971030000
2016-01-141200.001208.001171.001198.0023670002819438000
2016-01-131219.001230.001209.001230.0012160001485228000
2016-01-121233.001246.001197.001199.0020510002486167000
2016-01-081251.001288.001250.001252.0020530002589157000
2016-01-071274.001290.001259.001265.0013420001702980000
2016-01-061280.001295.001261.001276.0011350001446829000
2016-01-051257.001289.001257.001275.0010740001368667000
2016-01-041297.001302.001258.001262.0015880002020296000
2015-12-301305.001312.001287.001309.0012600001642951000
2015-12-291286.001300.001270.001298.0012240001581764000
2015-12-281283.001288.001267.001286.008000001024633000
2015-12-251277.001281.001255.001274.0010310001310670000
2015-12-241284.001287.001264.001264.009000001144936000
2015-12-221240.001284.001240.001277.0016120002045689000
2015-12-211229.001244.001212.001241.0013490001661393000
2015-12-181256.001290.001232.001232.0023330002926988000
2015-12-171250.001267.001241.001262.0017100002154318000
2015-12-161217.001227.001208.001227.0012080001472748000
2015-12-151221.001224.001197.001202.0011650001410331000
2015-12-141195.001220.001188.001215.0011810001423711000
2015-12-111196.001222.001196.001217.0025120003020953000
2015-12-101196.001212.001196.001203.009470001141352000
2015-12-091218.001223.001210.001211.0011020001337816000
2015-12-081240.001241.001222.001224.008700001067890000
2015-12-071229.001244.001226.001231.00757000933598000
2015-12-041220.001232.001212.001216.0013950001698847000
2015-12-031251.001251.001237.001245.008440001049125000
2015-12-021251.001261.001244.001251.008770001099640000
2015-12-011249.001261.001244.001255.0014190001775357000
2015-11-301248.001254.001233.001252.0015460001928000000
2015-11-271275.001275.001245.001250.0011190001403453000

   ※ 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