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 |
---|---|---|---|---|---|
1986/12/27 | 876 | 876 | 866 | 866 | 225,000 |
1986/12/26 | 866 | 879 | 866 | 876 | 282,000 |
1986/12/25 | 875 | 885 | 875 | 876 | 1,715,000 |
1986/12/24 | 849 | 885 | 848 | 865 | 908,000 |
1986/12/23 | 840 | 850 | 840 | 848 | 920,000 |
1986/12/22 | 845 | 860 | 840 | 840 | 1,348,000 |
1986/12/19 | 840 | 855 | 835 | 851 | 1,213,000 |
1986/12/18 | 836 | 843 | 836 | 840 | 1,917,999 |
1986/12/17 | 850 | 859 | 835 | 836 | 3,733,999 |
1986/12/16 | 855 | 858 | 830 | 848 | 3,431,999 |
1986/12/15 | 859 | 864 | 850 | 859 | 656,000 |
1986/12/12 | 860 | 864 | 850 | 859 | 769,000 |
1986/12/11 | 860 | 865 | 851 | 860 | 511,000 |
1986/12/10 | 865 | 870 | 860 | 860 | 477,000 |
1986/12/09 | 884 | 890 | 860 | 875 | 668,000 |
1986/12/08 | 894 | 899 | 888 | 894 | 924,000 |
1986/12/06 | 880 | 895 | 880 | 895 | 794,000 |
1986/12/05 | 879 | 910 | 875 | 886 | 2,107,999 |
1986/12/04 | 869 | 880 | 865 | 875 | 1,049,000 |
1986/12/03 | 870 | 874 | 860 | 860 | 1,740,000 |
1986/12/02 | 866 | 875 | 851 | 860 | 849,000 |
1986/12/01 | 889 | 889 | 867 | 867 | 624,000 |
1986/11/29 | 858 | 894 | 858 | 885 | 1,564,000 |
1986/11/28 | 850 | 859 | 845 | 855 | 1,057,000 |
1986/11/27 | 815 | 830 | 810 | 830 | 884,000 |
1986/11/26 | 820 | 828 | 808 | 815 | 729,000 |
1986/11/25 | 810 | 819 | 805 | 815 | 298,000 |
1986/11/22 | 801 | 804 | 793 | 803 | 555,000 |
1986/11/21 | 796 | 810 | 795 | 808 | 587,000 |
1986/11/20 | 800 | 800 | 793 | 793 | 489,000 |
1986/11/19 | 793 | 803 | 793 | 793 | 441,000 |
1986/11/18 | 793 | 803 | 788 | 793 | 299,000 |
1986/11/17 | 799 | 806 | 785 | 787 | 292,000 |
1986/11/14 | 795 | 802 | 785 | 791 | 610,000 |
1986/11/13 | 796 | 803 | 786 | 796 | 660,000 |
1986/11/12 | 786 | 804 | 776 | 796 | 1,588,000 |
1986/11/11 | 779 | 795 | 765 | 785 | 1,349,000 |
1986/11/10 | 771 | 784 | 762 | 770 | 383,000 |
1986/11/07 | 746 | 765 | 746 | 759 | 419,000 |
1986/11/06 | 730 | 750 | 730 | 744 | 148,000 |
1986/11/05 | 720 | 741 | 717 | 719 | 643,000 |
1986/11/04 | 730 | 730 | 720 | 720 | 222,000 |
1986/11/01 | 725 | 738 | 718 | 730 | 485,000 |
1986/10/31 | 768 | 775 | 720 | 725 | 1,122,000 |
1986/10/30 | 720 | 788 | 718 | 788 | 2,176,999 |
1986/10/29 | 711 | 735 | 710 | 715 | 908,000 |
1986/10/28 | 700 | 720 | 695 | 701 | 1,622,000 |
1986/10/27 | 699 | 710 | 698 | 701 | 348,000 |
1986/10/25 | 680 | 710 | 680 | 699 | 540,000 |
1986/10/24 | 769 | 770 | 700 | 710 | 1,531,000 |
1986/10/23 | 736 | 775 | 735 | 759 | 358,000 |
1986/10/22 | 755 | 762 | 733 | 738 | 526,000 |
1986/10/21 | 759 | 760 | 742 | 745 | 388,000 |
1986/10/20 | 756 | 773 | 731 | 769 | 494,000 |
1986/10/17 | 785 | 809 | 755 | 756 | 921,000 |
1986/10/16 | 835 | 845 | 783 | 783 | 1,143,000 |
1986/10/15 | 889 | 889 | 840 | 845 | 919,000 |
1986/10/14 | 870 | 890 | 855 | 890 | 602,000 |
1986/10/13 | 880 | 890 | 865 | 865 | 444,000 |
1986/10/09 | 888 | 895 | 880 | 890 | 600,000 |
1986/10/08 | 906 | 915 | 892 | 892 | 654,000 |
1986/10/07 | 902 | 910 | 902 | 910 | 161,000 |
1986/10/06 | 919 | 919 | 895 | 905 | 130,000 |
1986/10/04 | 912 | 929 | 911 | 929 | 234,000 |
1986/10/03 | 893 | 920 | 880 | 910 | 645,000 |
1986/10/02 | 915 | 920 | 880 | 892 | 573,000 |
1986/10/01 | 912 | 930 | 902 | 925 | 1,113,000 |
1986/09/30 | 949 | 949 | 902 | 902 | 888,000 |
1986/09/29 | 969 | 980 | 940 | 940 | 462,000 |
1986/09/27 | 985 | 985 | 970 | 979 | 366,000 |
1986/09/26 | 970 | 1,020 | 970 | 975 | 1,824,000 |
1986/09/26 | 1 -> 1.10 分割 | ||||
1986/09/25 | 1,060 | 1,080 | 1,040 | 1,080 | 647,000 |
1986/09/24 | 1,060 | 1,060 | 1,040 | 1,050 | 595,000 |
1986/09/22 | 982 | 1,040 | 982 | 1,040 | 200,000 |
1986/09/19 | 990 | 1,000 | 980 | 980 | 774,000 |
1986/09/18 | 986 | 1,010 | 986 | 991 | 676,000 |
1986/09/17 | 980 | 998 | 980 | 980 | 811,000 |
1986/09/16 | 1,020 | 1,020 | 990 | 1,000 | 886,000 |
1986/09/12 | 1,020 | 1,070 | 1,020 | 1,030 | 1,174,000 |
1986/09/11 | 1,100 | 1,120 | 1,080 | 1,080 | 669,000 |
1986/09/10 | 1,040 | 1,100 | 1,040 | 1,060 | 1,005,000 |
1986/09/09 | 1,100 | 1,100 | 1,030 | 1,040 | 599,000 |
1986/09/08 | 1,120 | 1,130 | 1,090 | 1,120 | 284,000 |
1986/09/06 | 1,140 | 1,160 | 1,110 | 1,150 | 478,000 |
1986/09/05 | 1,160 | 1,170 | 1,130 | 1,130 | 1,438,999 |
1986/09/04 | 1,150 | 1,170 | 1,110 | 1,140 | 1,097,000 |
1986/09/03 | 1,090 | 1,150 | 1,070 | 1,140 | 1,276,000 |
1986/09/02 | 1,160 | 1,160 | 1,120 | 1,150 | 1,338,000 |
1986/09/01 | 1,180 | 1,180 | 1,150 | 1,150 | 1,422,999 |
1986/08/30 | 1,140 | 1,180 | 1,140 | 1,180 | 3,263,999 |
1986/08/29 | 1,040 | 1,140 | 1,040 | 1,140 | 1,776,999 |
1986/08/28 | 1,100 | 1,110 | 1,040 | 1,070 | 1,256,000 |
1986/08/27 | 1,120 | 1,120 | 1,060 | 1,070 | 2,087,999 |
1986/08/26 | 1,100 | 1,120 | 1,070 | 1,090 | 1,332,000 |
1986/08/25 | 1,000 | 1,070 | 1,000 | 1,050 | 1,038,000 |
1986/08/23 | 1,020 | 1,020 | 990 | 1,000 | 1,115,000 |
1986/08/22 | 1,110 | 1,140 | 1,020 | 1,030 | 1,536,999 |
1986/08/21 | 1,180 | 1,190 | 1,090 | 1,150 | 2,685,999 |
1986/08/20 | 1,110 | 1,180 | 1,100 | 1,180 | 3,704,999 |
1986/08/19 | 1,050 | 1,080 | 1,030 | 1,070 | 3,290,999 |
1986/08/18 | 1,010 | 1,040 | 1,000 | 1,040 | 2,796,999 |
1986/08/15 | 1,010 | 1,010 | 991 | 996 | 895,000 |
1986/08/14 | 995 | 1,010 | 991 | 1,000 | 2,885,999 |
1986/08/13 | 953 | 988 | 951 | 985 | 3,263,999 |
1986/08/12 | 948 | 948 | 933 | 943 | 1,615,999 |
1986/08/11 | 881 | 910 | 878 | 910 | 1,387,999 |
1986/08/08 | 880 | 888 | 872 | 876 | 984,000 |
1986/08/07 | 886 | 905 | 886 | 900 | 907,000 |
1986/08/06 | 914 | 920 | 897 | 905 | 527,000 |
1986/08/05 | 905 | 925 | 905 | 924 | 460,000 |
1986/08/04 | 902 | 929 | 880 | 907 | 918,000 |
1986/08/02 | 890 | 909 | 871 | 871 | 178,000 |
1986/08/01 | 928 | 930 | 896 | 911 | 709,000 |
1986/07/31 | 940 | 955 | 928 | 940 | 792,000 |
1986/07/30 | 928 | 944 | 910 | 942 | 623,000 |
1986/07/29 | 925 | 937 | 895 | 919 | 1,102,000 |
1986/07/28 | 911 | 930 | 907 | 921 | 288,000 |
1986/07/26 | 918 | 926 | 906 | 906 | 635,000 |
1986/07/25 | 950 | 955 | 926 | 938 | 1,237,000 |
1986/07/24 | 940 | 948 | 925 | 948 | 1,176,000 |
1986/07/23 | 925 | 930 | 911 | 920 | 705,000 |
1986/07/22 | 905 | 935 | 901 | 915 | 964,000 |
1986/07/21 | 964 | 964 | 900 | 935 | 1,020,000 |
1986/07/19 | 949 | 958 | 935 | 956 | 777,000 |
1986/07/18 | 954 | 960 | 938 | 948 | 4,604,998 |
1986/07/17 | 894 | 937 | 894 | 934 | 4,040,999 |
1986/07/16 | 910 | 910 | 890 | 904 | 1,719,999 |
1986/07/15 | 895 | 920 | 890 | 913 | 3,185,999 |
1986/07/14 | 890 | 898 | 884 | 895 | 1,968,999 |
1986/07/11 | 870 | 883 | 865 | 880 | 1,831,999 |
1986/07/10 | 864 | 868 | 855 | 868 | 755,000 |
1986/07/09 | 869 | 869 | 855 | 861 | 1,234,000 |
1986/07/08 | 841 | 866 | 836 | 858 | 765,000 |
1986/07/07 | 850 | 868 | 847 | 851 | 836,000 |
1986/07/05 | 845 | 850 | 842 | 846 | 249,000 |
1986/07/04 | 840 | 840 | 836 | 838 | 474,000 |
1986/07/03 | 840 | 840 | 830 | 840 | 344,000 |
1986/07/02 | 830 | 840 | 825 | 835 | 525,000 |
1986/07/01 | 835 | 840 | 820 | 825 | 225,000 |
1986/06/30 | 839 | 839 | 820 | 829 | 271,000 |
1986/06/28 | 833 | 842 | 833 | 833 | 230,000 |
1986/06/27 | 837 | 847 | 826 | 828 | 1,278,000 |
1986/06/26 | 841 | 860 | 841 | 857 | 1,430,999 |
1986/06/25 | 849 | 850 | 835 | 837 | 1,511,999 |
1986/06/24 | 875 | 875 | 840 | 840 | 2,448,999 |
1986/06/23 | 860 | 869 | 850 | 868 | 1,759,999 |
1986/06/21 | 859 | 877 | 854 | 860 | 3,549,999 |
1986/06/20 | 830 | 857 | 830 | 854 | 4,296,998 |
1986/06/19 | 815 | 824 | 815 | 820 | 1,060,000 |
1986/06/18 | 807 | 820 | 805 | 814 | 1,781,999 |
1986/06/17 | 810 | 810 | 797 | 807 | 1,738,999 |
1986/06/16 | 800 | 802 | 790 | 800 | 1,232,000 |
1986/06/13 | 790 | 804 | 782 | 790 | 2,386,999 |
1986/06/12 | 780 | 790 | 772 | 785 | 2,328,999 |
1986/06/11 | 750 | 768 | 750 | 763 | 1,577,999 |
1986/06/10 | 738 | 750 | 738 | 746 | 350,000 |
1986/06/09 | 751 | 759 | 745 | 758 | 275,000 |
1986/06/07 | 751 | 754 | 741 | 751 | 218,000 |
1986/06/06 | 746 | 760 | 746 | 751 | 185,000 |
1986/06/05 | 739 | 755 | 739 | 745 | 465,000 |
1986/06/04 | 745 | 748 | 731 | 739 | 540,000 |
1986/06/03 | 740 | 755 | 740 | 746 | 476,000 |
1986/06/02 | 740 | 751 | 735 | 747 | 236,000 |
1986/05/31 | 767 | 775 | 730 | 730 | 219,000 |
1986/05/30 | 771 | 776 | 765 | 766 | 1,576,999 |
1986/05/29 | 770 | 781 | 762 | 781 | 1,825,999 |
1986/05/28 | 770 | 770 | 750 | 760 | 853,000 |
1986/05/27 | 760 | 773 | 750 | 769 | 881,000 |
1986/05/26 | 759 | 764 | 755 | 764 | 808,000 |
1986/05/24 | 750 | 755 | 736 | 749 | 635,000 |
1986/05/23 | 725 | 732 | 711 | 720 | 820,000 |
1986/05/22 | 705 | 719 | 705 | 710 | 1,136,000 |
1986/05/21 | 707 | 710 | 700 | 705 | 933,000 |
1986/05/20 | 710 | 724 | 710 | 715 | 811,000 |
1986/05/19 | 709 | 710 | 705 | 709 | 179,000 |
1986/05/17 | 699 | 710 | 697 | 709 | 730,000 |
1986/05/16 | 725 | 725 | 702 | 707 | 1,018,000 |
1986/05/15 | 731 | 748 | 726 | 730 | 258,000 |
1986/05/14 | 738 | 750 | 731 | 735 | 579,000 |
1986/05/13 | 750 | 770 | 725 | 740 | 1,009,000 |
1986/05/12 | 787 | 790 | 765 | 780 | 495,000 |
1986/05/09 | 779 | 790 | 773 | 787 | 2,035,999 |
1986/05/08 | 760 | 775 | 760 | 761 | 1,250,000 |
1986/05/07 | 750 | 760 | 750 | 760 | 692,000 |
1986/05/06 | 734 | 750 | 733 | 750 | 544,000 |
1986/05/02 | 717 | 734 | 716 | 727 | 570,000 |
1986/05/01 | 701 | 719 | 700 | 717 | 365,000 |
1986/04/30 | 720 | 730 | 694 | 701 | 897,000 |
1986/04/28 | 701 | 720 | 701 | 712 | 134,000 |
1986/04/26 | 695 | 715 | 692 | 710 | 776,000 |
1986/04/25 | 717 | 729 | 710 | 710 | 432,000 |
1986/04/24 | 739 | 743 | 720 | 737 | 344,000 |
1986/04/23 | 727 | 743 | 727 | 740 | 229,000 |
1986/04/22 | 737 | 750 | 735 | 747 | 810,000 |
1986/04/21 | 730 | 740 | 720 | 737 | 731,000 |
1986/04/19 | 745 | 754 | 710 | 710 | 768,000 |
1986/04/18 | 741 | 780 | 741 | 751 | 2,263,999 |
1986/04/17 | 735 | 750 | 734 | 738 | 750,000 |
1986/04/16 | 741 | 748 | 735 | 735 | 451,000 |
1986/04/15 | 768 | 768 | 740 | 751 | 325,000 |
1986/04/14 | 773 | 778 | 766 | 778 | 1,263,000 |
1986/04/11 | 751 | 774 | 750 | 774 | 1,562,999 |
1986/04/10 | 725 | 750 | 720 | 750 | 772,000 |
1986/04/09 | 708 | 725 | 701 | 710 | 1,127,000 |
1986/04/08 | 727 | 727 | 715 | 718 | 376,000 |
1986/04/07 | 740 | 749 | 730 | 747 | 1,117,000 |
1986/04/05 | 702 | 730 | 702 | 730 | 364,000 |
1986/04/04 | 738 | 744 | 696 | 703 | 1,800,999 |
1986/04/03 | 750 | 750 | 711 | 729 | 1,922,999 |
1986/04/02 | 773 | 780 | 760 | 760 | 1,297,000 |
1986/04/01 | 804 | 830 | 801 | 802 | 1,840,999 |
1986/03/31 | 825 | 840 | 815 | 834 | 2,071,999 |
1986/03/29 | 801 | 825 | 801 | 820 | 2,061,999 |
1986/03/28 | 835 | 835 | 801 | 801 | 2,489,999 |
1986/03/27 | 864 | 865 | 835 | 835 | 6,999,997 |
1986/03/26 | 805 | 849 | 804 | 846 | 3,066,999 |
1986/03/25 | 830 | 834 | 806 | 808 | 2,635,999 |
1986/03/24 | 840 | 858 | 819 | 840 | 3,698,999 |
1986/03/22 | 835 | 850 | 825 | 850 | 5,721,998 |
1986/03/20 | 772 | 829 | 771 | 825 | 4,671,998 |
1986/03/19 | 777 | 792 | 770 | 772 | 3,596,999 |
1986/03/18 | 804 | 820 | 792 | 807 | 5,036,998 |
1986/03/17 | 820 | 840 | 805 | 824 | 7,984,997 |
1986/03/15 | 801 | 829 | 795 | 825 | 8,086,997 |
1986/03/14 | 747 | 819 | 738 | 801 | 19,154,993 |
1986/03/13 | 700 | 755 | 694 | 750 | 9,952,996 |
1986/03/12 | 688 | 708 | 687 | 702 | 7,613,997 |
1986/03/11 | 681 | 682 | 671 | 680 | 2,766,999 |
1986/03/10 | 672 | 683 | 661 | 678 | 4,784,998 |
1986/03/07 | 660 | 664 | 655 | 660 | 3,725,999 |
1986/03/06 | 638 | 665 | 637 | 665 | 3,308,999 |
1986/03/05 | 640 | 655 | 637 | 640 | 1,612,999 |
1986/03/04 | 645 | 650 | 636 | 640 | 1,369,999 |
1986/03/03 | 665 | 665 | 648 | 655 | 927,000 |
1986/03/01 | 665 | 670 | 660 | 666 | 902,000 |
1986/02/28 | 664 | 679 | 657 | 670 | 4,021,999 |
1986/02/27 | 680 | 681 | 660 | 665 | 3,802,999 |
1986/02/26 | 655 | 679 | 642 | 670 | 11,550,996 |
1986/02/25 | 620 | 660 | 616 | 645 | 6,753,998 |
1986/02/24 | 618 | 628 | 617 | 624 | 5,266,998 |
1986/02/22 | 604 | 620 | 598 | 618 | 4,311,998 |
1986/02/21 | 592 | 602 | 592 | 595 | 1,870,999 |
1986/02/20 | 587 | 592 | 581 | 592 | 1,337,000 |
1986/02/19 | 601 | 617 | 589 | 597 | 6,006,998 |
1986/02/18 | 585 | 605 | 577 | 601 | 9,764,996 |
1986/02/17 | 581 | 584 | 571 | 580 | 7,675,997 |
1986/02/15 | 562 | 575 | 558 | 571 | 7,827,997 |
1986/02/14 | 550 | 561 | 542 | 555 | 9,609,996 |
1986/02/13 | 548 | 548 | 535 | 541 | 3,299,999 |
1986/02/12 | 535 | 544 | 530 | 538 | 2,003,999 |
1986/02/10 | 544 | 544 | 530 | 539 | 2,016,999 |
1986/02/07 | 549 | 549 | 538 | 544 | 2,810,999 |
1986/02/06 | 532 | 553 | 528 | 550 | 7,727,997 |
1986/02/05 | 540 | 540 | 530 | 537 | 7,103,997 |
1986/02/04 | 530 | 544 | 520 | 540 | 14,831,995 |
1986/02/03 | 465 | 514 | 465 | 514 | 4,677,998 |
1986/02/01 | 465 | 474 | 460 | 468 | 331,000 |
1986/01/31 | 450 | 460 | 449 | 455 | 201,000 |
1986/01/30 | 456 | 456 | 450 | 450 | 591,000 |
1986/01/29 | 453 | 457 | 451 | 451 | 279,000 |
1986/01/28 | 453 | 460 | 450 | 452 | 188,000 |
1986/01/27 | 450 | 455 | 444 | 451 | 79,000 |
1986/01/25 | 440 | 450 | 438 | 449 | 205,000 |
1986/01/24 | 440 | 441 | 437 | 440 | 255,000 |
1986/01/23 | 449 | 449 | 440 | 440 | 579,000 |
1986/01/22 | 440 | 449 | 440 | 445 | 470,000 |
1986/01/21 | 452 | 453 | 443 | 445 | 96,000 |
1986/01/20 | 453 | 453 | 444 | 448 | 184,000 |
1986/01/18 | 454 | 455 | 451 | 452 | 184,000 |
1986/01/17 | 451 | 455 | 449 | 449 | 343,000 |
1986/01/16 | 458 | 458 | 450 | 451 | 620,000 |
1986/01/14 | 450 | 455 | 446 | 453 | 401,000 |
1986/01/13 | 453 | 455 | 445 | 446 | 414,000 |
1986/01/10 | 456 | 459 | 448 | 448 | 504,000 |
1986/01/09 | 468 | 468 | 456 | 460 | 777,000 |
1986/01/08 | 460 | 470 | 451 | 460 | 182,000 |
1986/01/07 | 460 | 460 | 450 | 460 | 75,000 |
1986/01/06 | 475 | 477 | 464 | 468 | 83,000 |
1986/01/04 | 480 | 480 | 466 | 477 | 278,000 |