小田急電鉄(9007)の株価時系列情報
小田急電鉄(9007)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 250 | 250 | 249 | 250 | 23,000 |
1984/12/27 | 248 | 253 | 246 | 251 | 161,000 |
1984/12/26 | 243 | 250 | 243 | 250 | 36,000 |
1984/12/25 | 242 | 242 | 238 | 240 | 160,000 |
1984/12/24 | 240 | 243 | 240 | 241 | 96,000 |
1984/12/22 | 241 | 241 | 240 | 240 | 112,000 |
1984/12/21 | 242 | 242 | 241 | 242 | 54,000 |
1984/12/20 | 241 | 242 | 241 | 241 | 62,000 |
1984/12/19 | 240 | 242 | 239 | 239 | 218,000 |
1984/12/18 | 242 | 242 | 241 | 241 | 80,000 |
1984/12/17 | 243 | 243 | 241 | 242 | 28,000 |
1984/12/15 | 247 | 247 | 242 | 242 | 14,000 |
1984/12/14 | 242 | 242 | 242 | 242 | 48,000 |
1984/12/13 | 243 | 243 | 242 | 242 | 26,000 |
1984/12/12 | 245 | 248 | 243 | 243 | 52,000 |
1984/12/11 | 247 | 248 | 243 | 248 | 21,000 |
1984/12/10 | 242 | 242 | 242 | 242 | 7,000 |
1984/12/07 | 247 | 248 | 241 | 241 | 19,000 |
1984/12/06 | 246 | 248 | 246 | 248 | 16,000 |
1984/12/05 | 247 | 249 | 247 | 247 | 63,000 |
1984/12/04 | 249 | 249 | 247 | 248 | 28,000 |
1984/12/03 | 248 | 250 | 246 | 250 | 136,000 |
1984/12/01 | 243 | 243 | 241 | 241 | 37,000 |
1984/11/30 | 245 | 247 | 242 | 247 | 120,000 |
1984/11/29 | 245 | 248 | 241 | 242 | 50,000 |
1984/11/28 | 245 | 249 | 245 | 248 | 111,000 |
1984/11/27 | 241 | 241 | 241 | 241 | 11,000 |
1984/11/26 | 240 | 241 | 240 | 241 | 15,000 |
1984/11/24 | 237 | 240 | 237 | 240 | 175,000 |
1984/11/22 | 236 | 239 | 236 | 239 | 38,000 |
1984/11/20 | 236 | 239 | 235 | 239 | 19,000 |
1984/11/19 | 234 | 235 | 234 | 235 | 68,000 |
1984/11/17 | 238 | 240 | 235 | 235 | 39,000 |
1984/11/16 | 237 | 240 | 235 | 236 | 101,000 |
1984/11/15 | 236 | 237 | 236 | 236 | 104,000 |
1984/11/14 | 240 | 240 | 236 | 236 | 175,000 |
1984/11/13 | 240 | 240 | 239 | 239 | 36,000 |
1984/11/12 | 240 | 240 | 236 | 240 | 36,000 |
1984/11/09 | 236 | 240 | 236 | 240 | 52,000 |
1984/11/08 | 237 | 239 | 236 | 236 | 110,000 |
1984/11/07 | 240 | 240 | 238 | 238 | 30,000 |
1984/11/06 | 244 | 244 | 244 | 244 | 27,000 |
1984/11/05 | 238 | 245 | 237 | 245 | 13,000 |
1984/11/02 | 237 | 243 | 236 | 243 | 67,000 |
1984/10/31 | 245 | 245 | 245 | 245 | 36,000 |
1984/10/30 | 238 | 245 | 238 | 245 | 40,000 |
1984/10/29 | 238 | 239 | 237 | 237 | 21,000 |
1984/10/27 | 238 | 238 | 238 | 238 | 4,000 |
1984/10/26 | 239 | 239 | 238 | 238 | 29,000 |
1984/10/25 | 239 | 240 | 239 | 240 | 120,000 |
1984/10/24 | 239 | 239 | 239 | 239 | 8,000 |
1984/10/23 | 239 | 239 | 239 | 239 | 21,000 |
1984/10/22 | 239 | 239 | 239 | 239 | 13,000 |
1984/10/20 | 239 | 243 | 239 | 242 | 19,000 |
1984/10/19 | 238 | 242 | 238 | 242 | 22,000 |
1984/10/18 | 239 | 241 | 239 | 241 | 55,000 |
1984/10/17 | 239 | 240 | 239 | 239 | 30,000 |
1984/10/16 | 238 | 239 | 238 | 239 | 20,000 |
1984/10/15 | 238 | 238 | 238 | 238 | 14,000 |
1984/10/12 | 238 | 238 | 238 | 238 | 30,000 |
1984/10/11 | 240 | 240 | 238 | 238 | 31,000 |
1984/10/09 | 239 | 239 | 239 | 239 | 16,000 |
1984/10/08 | 239 | 240 | 239 | 240 | 17,000 |
1984/10/06 | 239 | 240 | 239 | 239 | 12,000 |
1984/10/05 | 239 | 239 | 239 | 239 | 50,000 |
1984/10/04 | 240 | 240 | 239 | 239 | 18,000 |
1984/10/03 | 238 | 240 | 238 | 240 | 81,000 |
1984/10/02 | 240 | 240 | 238 | 238 | 98,000 |
1984/10/01 | 238 | 240 | 238 | 240 | 26,000 |
1984/09/28 | 238 | 239 | 238 | 239 | 23,000 |
1984/09/27 | 238 | 242 | 238 | 238 | 23,000 |
1984/09/26 | 236 | 238 | 236 | 238 | 28,000 |
1984/09/25 | 239 | 245 | 239 | 244 | 27,000 |
1984/09/22 | 240 | 243 | 238 | 238 | 88,000 |
1984/09/21 | 240 | 243 | 239 | 243 | 105,000 |
1984/09/20 | 239 | 240 | 239 | 239 | 3,000 |
1984/09/19 | 238 | 240 | 238 | 240 | 63,000 |
1984/09/18 | 237 | 238 | 237 | 238 | 78,000 |
1984/09/17 | 239 | 239 | 237 | 238 | 63,000 |
1984/09/14 | 238 | 238 | 238 | 238 | 10,000 |
1984/09/13 | 239 | 239 | 237 | 237 | 49,000 |
1984/09/12 | 239 | 240 | 239 | 239 | 75,000 |
1984/09/11 | 239 | 239 | 239 | 239 | 28,000 |
1984/09/10 | 240 | 240 | 240 | 240 | 50,000 |
1984/09/07 | 237 | 237 | 237 | 237 | 15,000 |
1984/09/06 | 237 | 239 | 236 | 236 | 148,000 |
1984/09/05 | 238 | 239 | 237 | 237 | 55,000 |
1984/09/04 | 240 | 240 | 238 | 238 | 11,000 |
1984/09/03 | 240 | 240 | 240 | 240 | 49,000 |
1984/09/01 | 237 | 237 | 237 | 237 | 1,207,000 |
1984/08/31 | 240 | 240 | 236 | 238 | 1,190,000 |
1984/08/30 | 235 | 240 | 235 | 240 | 27,000 |
1984/08/29 | 235 | 236 | 235 | 235 | 33,000 |
1984/08/28 | 240 | 240 | 235 | 238 | 52,000 |
1984/08/27 | 238 | 242 | 238 | 241 | 146,000 |
1984/08/25 | 236 | 238 | 236 | 238 | 43,000 |
1984/08/24 | 240 | 240 | 235 | 240 | 86,000 |
1984/08/23 | 234 | 235 | 234 | 235 | 57,000 |
1984/08/22 | 235 | 237 | 234 | 234 | 64,000 |
1984/08/21 | 231 | 240 | 231 | 235 | 60,000 |
1984/08/20 | 231 | 235 | 231 | 231 | 45,000 |
1984/08/18 | 231 | 235 | 231 | 235 | 69,000 |
1984/08/17 | 233 | 236 | 233 | 233 | 165,000 |
1984/08/16 | 240 | 240 | 234 | 234 | 50,000 |
1984/08/15 | 240 | 240 | 235 | 235 | 42,000 |
1984/08/14 | 235 | 240 | 235 | 235 | 101,000 |
1984/08/13 | 233 | 235 | 233 | 235 | 133,000 |
1984/08/10 | 237 | 240 | 236 | 236 | 43,000 |
1984/08/09 | 239 | 239 | 237 | 238 | 57,000 |
1984/08/08 | 241 | 241 | 240 | 240 | 60,000 |
1984/08/07 | 243 | 243 | 240 | 243 | 8,000 |
1984/08/06 | 244 | 244 | 243 | 243 | 12,000 |
1984/08/04 | 243 | 243 | 238 | 238 | 19,000 |
1984/08/03 | 244 | 244 | 240 | 240 | 14,000 |
1984/08/02 | 239 | 245 | 239 | 245 | 26,000 |
1984/08/01 | 239 | 240 | 238 | 238 | 29,000 |
1984/07/31 | 237 | 238 | 237 | 238 | 18,000 |
1984/07/30 | 237 | 238 | 237 | 237 | 28,000 |
1984/07/28 | 237 | 240 | 237 | 237 | 49,000 |
1984/07/26 | 240 | 240 | 240 | 240 | 41,000 |
1984/07/25 | 241 | 241 | 240 | 240 | 75,000 |
1984/07/24 | 242 | 242 | 240 | 240 | 57,000 |
1984/07/23 | 242 | 242 | 240 | 240 | 1,038,000 |
1984/07/21 | 242 | 242 | 242 | 242 | 6,000 |
1984/07/20 | 243 | 244 | 241 | 243 | 25,000 |
1984/07/19 | 241 | 243 | 241 | 243 | 8,000 |
1984/07/18 | 241 | 244 | 241 | 243 | 6,000 |
1984/07/17 | 240 | 244 | 240 | 244 | 20,000 |
1984/07/16 | 242 | 242 | 242 | 242 | 16,000 |
1984/07/13 | 240 | 247 | 240 | 247 | 26,000 |
1984/07/12 | 240 | 240 | 240 | 240 | 30,000 |
1984/07/11 | 240 | 240 | 240 | 240 | 11,000 |
1984/07/10 | 243 | 247 | 239 | 240 | 54,000 |
1984/07/09 | 241 | 243 | 241 | 243 | 20,000 |
1984/07/07 | 242 | 247 | 241 | 241 | 8,000 |
1984/07/06 | 247 | 247 | 241 | 241 | 11,000 |
1984/07/05 | 242 | 249 | 241 | 249 | 25,000 |
1984/07/04 | 247 | 247 | 241 | 241 | 23,000 |
1984/07/03 | 245 | 249 | 244 | 249 | 17,000 |
1984/07/02 | 244 | 245 | 243 | 245 | 25,000 |
1984/06/30 | 241 | 241 | 241 | 241 | 14,000 |
1984/06/29 | 240 | 240 | 240 | 240 | 55,000 |
1984/06/28 | 239 | 239 | 237 | 239 | 65,000 |
1984/06/27 | 239 | 240 | 239 | 239 | 100,000 |
1984/06/26 | 239 | 240 | 239 | 240 | 14,000 |
1984/06/25 | 239 | 240 | 239 | 240 | 134,000 |
1984/06/23 | 240 | 240 | 239 | 239 | 34,000 |
1984/06/22 | 241 | 244 | 241 | 244 | 18,000 |
1984/06/21 | 243 | 243 | 243 | 243 | 16,000 |
1984/06/20 | 240 | 244 | 240 | 243 | 49,000 |
1984/06/19 | 241 | 241 | 239 | 240 | 35,000 |
1984/06/18 | 242 | 242 | 240 | 242 | 26,000 |
1984/06/16 | 240 | 245 | 240 | 245 | 47,000 |
1984/06/14 | 242 | 242 | 240 | 240 | 7,000 |
1984/06/13 | 243 | 243 | 241 | 241 | 35,000 |
1984/06/12 | 243 | 245 | 242 | 245 | 49,000 |
1984/06/11 | 243 | 245 | 243 | 243 | 33,000 |
1984/06/08 | 243 | 243 | 243 | 243 | 13,000 |
1984/06/07 | 242 | 245 | 242 | 245 | 9,000 |
1984/06/06 | 242 | 245 | 242 | 244 | 14,000 |
1984/06/05 | 242 | 245 | 242 | 242 | 40,000 |
1984/06/04 | 241 | 244 | 241 | 241 | 8,000 |
1984/06/01 | 242 | 242 | 240 | 240 | 60,000 |
1984/05/31 | 247 | 247 | 242 | 242 | 97,000 |
1984/05/30 | 242 | 242 | 242 | 242 | 13,000 |
1984/05/28 | 245 | 249 | 241 | 241 | 33,000 |
1984/05/26 | 249 | 249 | 245 | 248 | 35,000 |
1984/05/25 | 247 | 247 | 245 | 247 | 56,000 |
1984/05/24 | 247 | 249 | 247 | 249 | 10,000 |
1984/05/23 | 247 | 250 | 247 | 250 | 33,000 |
1984/05/22 | 245 | 250 | 245 | 250 | 4,000 |
1984/05/21 | 251 | 257 | 241 | 241 | 26,000 |
1984/05/19 | 248 | 260 | 248 | 250 | 55,000 |
1984/05/18 | 250 | 254 | 240 | 253 | 169,000 |
1984/05/17 | 260 | 263 | 255 | 255 | 434,000 |
1984/05/16 | 265 | 267 | 261 | 265 | 181,000 |
1984/05/15 | 263 | 268 | 262 | 265 | 226,000 |
1984/05/14 | 268 | 270 | 262 | 265 | 158,000 |
1984/05/11 | 266 | 274 | 264 | 270 | 582,000 |
1984/05/10 | 269 | 269 | 261 | 264 | 538,000 |
1984/05/09 | 254 | 274 | 254 | 274 | 683,000 |
1984/05/08 | 250 | 256 | 250 | 253 | 249,000 |
1984/05/07 | 245 | 255 | 245 | 253 | 284,000 |
1984/05/04 | 245 | 250 | 245 | 250 | 352,000 |
1984/05/02 | 251 | 251 | 243 | 246 | 154,000 |
1984/05/01 | 242 | 253 | 242 | 250 | 450,000 |
1984/04/28 | 240 | 245 | 239 | 245 | 121,000 |
1984/04/27 | 240 | 240 | 237 | 237 | 52,000 |
1984/04/26 | 239 | 240 | 236 | 240 | 19,000 |
1984/04/25 | 235 | 238 | 234 | 234 | 115,000 |
1984/04/24 | 234 | 235 | 233 | 235 | 65,000 |
1984/04/23 | 235 | 235 | 234 | 234 | 44,000 |
1984/04/21 | 233 | 235 | 233 | 235 | 8,000 |
1984/04/20 | 235 | 238 | 235 | 238 | 26,000 |
1984/04/19 | 235 | 238 | 235 | 236 | 46,000 |
1984/04/18 | 237 | 240 | 235 | 235 | 52,000 |
1984/04/17 | 235 | 236 | 234 | 234 | 59,000 |
1984/04/16 | 235 | 240 | 235 | 236 | 33,000 |
1984/04/13 | 234 | 235 | 234 | 235 | 30,000 |
1984/04/12 | 234 | 235 | 234 | 234 | 25,000 |
1984/04/11 | 232 | 236 | 232 | 233 | 8,000 |
1984/04/10 | 232 | 235 | 230 | 230 | 105,000 |
1984/04/09 | 242 | 242 | 235 | 237 | 56,000 |
1984/04/07 | 232 | 232 | 231 | 232 | 6,000 |
1984/04/06 | 234 | 234 | 232 | 232 | 57,000 |
1984/04/05 | 234 | 240 | 232 | 233 | 183,000 |
1984/04/04 | 239 | 239 | 234 | 234 | 44,000 |
1984/04/03 | 240 | 240 | 235 | 239 | 118,000 |
1984/04/02 | 235 | 244 | 235 | 240 | 41,000 |
1984/03/31 | 241 | 241 | 238 | 238 | 78,000 |
1984/03/30 | 245 | 246 | 237 | 237 | 123,000 |
1984/03/29 | 238 | 243 | 232 | 241 | 104,000 |
1984/03/28 | 248 | 248 | 245 | 248 | 21,000 |
1984/03/27 | 245 | 250 | 238 | 250 | 142,000 |
1984/03/26 | 248 | 248 | 242 | 242 | 153,000 |
1984/03/24 | 248 | 248 | 245 | 247 | 79,000 |
1984/03/23 | 245 | 247 | 245 | 247 | 358,000 |
1984/03/22 | 238 | 245 | 233 | 244 | 100,000 |
1984/03/21 | 244 | 244 | 240 | 240 | 111,000 |
1984/03/19 | 240 | 240 | 233 | 233 | 137,000 |
1984/03/17 | 235 | 240 | 235 | 240 | 46,000 |
1984/03/16 | 233 | 240 | 233 | 238 | 132,000 |
1984/03/15 | 233 | 237 | 233 | 237 | 30,000 |
1984/03/14 | 234 | 235 | 234 | 235 | 23,000 |
1984/03/13 | 236 | 239 | 232 | 232 | 43,000 |
1984/03/12 | 239 | 240 | 234 | 240 | 77,000 |
1984/03/09 | 235 | 238 | 235 | 238 | 77,000 |
1984/03/08 | 236 | 239 | 235 | 235 | 105,000 |
1984/03/07 | 238 | 238 | 237 | 238 | 29,000 |
1984/03/06 | 238 | 239 | 238 | 239 | 10,000 |
1984/03/05 | 237 | 238 | 237 | 237 | 10,000 |
1984/03/03 | 237 | 238 | 236 | 238 | 29,000 |
1984/03/02 | 236 | 237 | 236 | 237 | 12,000 |
1984/03/01 | 236 | 240 | 235 | 236 | 37,000 |
1984/02/29 | 239 | 240 | 235 | 235 | 16,000 |
1984/02/28 | 240 | 240 | 235 | 235 | 68,000 |
1984/02/27 | 241 | 241 | 236 | 238 | 292,000 |
1984/02/25 | 236 | 241 | 236 | 241 | 87,000 |
1984/02/24 | 240 | 245 | 236 | 240 | 125,000 |
1984/02/23 | 237 | 238 | 236 | 237 | 72,000 |
1984/02/22 | 235 | 237 | 235 | 237 | 112,000 |
1984/02/21 | 236 | 237 | 231 | 231 | 28,000 |
1984/02/20 | 237 | 238 | 230 | 238 | 80,000 |
1984/02/18 | 230 | 237 | 230 | 237 | 37,000 |
1984/02/17 | 234 | 235 | 231 | 233 | 71,000 |
1984/02/16 | 230 | 234 | 230 | 232 | 63,000 |
1984/02/15 | 235 | 235 | 230 | 230 | 60,000 |
1984/02/14 | 235 | 235 | 232 | 232 | 82,000 |
1984/02/13 | 237 | 237 | 235 | 235 | 26,000 |
1984/02/10 | 234 | 238 | 234 | 237 | 104,000 |
1984/02/09 | 234 | 239 | 232 | 238 | 89,000 |
1984/02/08 | 238 | 238 | 232 | 232 | 33,000 |
1984/02/07 | 230 | 239 | 230 | 238 | 97,000 |
1984/02/06 | 231 | 234 | 231 | 231 | 26,000 |
1984/02/04 | 233 | 233 | 230 | 230 | 27,000 |
1984/02/03 | 233 | 234 | 233 | 233 | 19,000 |
1984/02/02 | 231 | 234 | 230 | 234 | 70,000 |
1984/02/01 | 232 | 234 | 230 | 234 | 35,000 |
1984/01/31 | 235 | 235 | 232 | 234 | 27,000 |
1984/01/30 | 233 | 234 | 230 | 234 | 87,000 |
1984/01/28 | 234 | 234 | 230 | 234 | 67,000 |
1984/01/27 | 233 | 234 | 233 | 234 | 6,000 |
1984/01/26 | 231 | 231 | 230 | 231 | 44,000 |
1984/01/25 | 232 | 234 | 230 | 231 | 65,000 |
1984/01/24 | 232 | 234 | 232 | 234 | 7,000 |
1984/01/23 | 235 | 235 | 230 | 230 | 32,000 |
1984/01/21 | 234 | 234 | 230 | 230 | 32,000 |
1984/01/20 | 235 | 235 | 233 | 235 | 63,000 |
1984/01/19 | 235 | 239 | 232 | 235 | 87,000 |
1984/01/18 | 236 | 242 | 235 | 235 | 145,000 |
1984/01/17 | 241 | 244 | 241 | 241 | 172,000 |
1984/01/13 | 241 | 241 | 238 | 238 | 377,000 |
1984/01/12 | 230 | 235 | 229 | 235 | 168,000 |
1984/01/11 | 234 | 234 | 230 | 230 | 218,000 |
1984/01/10 | 231 | 235 | 230 | 233 | 259,000 |
1984/01/09 | 232 | 235 | 228 | 228 | 151,000 |
1984/01/07 | 227 | 227 | 226 | 227 | 23,000 |
1984/01/06 | 226 | 227 | 225 | 226 | 863,000 |
1984/01/05 | 230 | 230 | 226 | 226 | 50,000 |
1984/01/04 | 226 | 226 | 226 | 226 | 84,000 |