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 |
---|---|---|---|---|---|
1991/12/30 | 957 | 980 | 955 | 980 | 244,000 |
1991/12/27 | 960 | 960 | 935 | 935 | 193,000 |
1991/12/26 | 937 | 969 | 937 | 947 | 321,000 |
1991/12/25 | 915 | 940 | 907 | 939 | 356,000 |
1991/12/24 | 925 | 932 | 870 | 905 | 295,000 |
1991/12/20 | 900 | 920 | 900 | 915 | 295,000 |
1991/12/19 | 905 | 925 | 901 | 902 | 170,000 |
1991/12/18 | 920 | 930 | 919 | 930 | 162,000 |
1991/12/17 | 950 | 960 | 946 | 950 | 288,000 |
1991/12/16 | 951 | 951 | 935 | 949 | 277,000 |
1991/12/13 | 950 | 950 | 920 | 950 | 1,566,000 |
1991/12/12 | 905 | 920 | 905 | 910 | 264,000 |
1991/12/11 | 920 | 920 | 900 | 901 | 556,000 |
1991/12/10 | 919 | 920 | 919 | 920 | 252,000 |
1991/12/09 | 906 | 915 | 906 | 915 | 172,000 |
1991/12/06 | 915 | 920 | 909 | 915 | 206,000 |
1991/12/05 | 920 | 920 | 912 | 912 | 202,000 |
1991/12/04 | 907 | 925 | 907 | 920 | 853,000 |
1991/12/03 | 940 | 940 | 916 | 917 | 1,419,000 |
1991/12/02 | 935 | 944 | 930 | 930 | 267,000 |
1991/11/29 | 953 | 953 | 945 | 950 | 1,775,000 |
1991/11/28 | 941 | 955 | 941 | 954 | 151,000 |
1991/11/27 | 964 | 970 | 948 | 948 | 167,000 |
1991/11/26 | 950 | 975 | 950 | 955 | 117,000 |
1991/11/25 | 951 | 960 | 951 | 954 | 109,000 |
1991/11/22 | 957 | 970 | 941 | 970 | 204,000 |
1991/11/21 | 951 | 951 | 941 | 947 | 143,000 |
1991/11/20 | 935 | 950 | 935 | 941 | 270,000 |
1991/11/19 | 955 | 965 | 940 | 940 | 310,000 |
1991/11/18 | 975 | 979 | 930 | 935 | 523,000 |
1991/11/15 | 1,000 | 1,000 | 991 | 995 | 397,000 |
1991/11/14 | 992 | 1,000 | 981 | 991 | 293,000 |
1991/11/13 | 1,010 | 1,020 | 992 | 992 | 234,000 |
1991/11/12 | 986 | 1,010 | 986 | 1,010 | 197,000 |
1991/11/11 | 990 | 999 | 986 | 986 | 110,000 |
1991/11/08 | 996 | 1,020 | 995 | 1,000 | 314,000 |
1991/11/07 | 997 | 1,010 | 991 | 991 | 417,000 |
1991/11/06 | 1,010 | 1,030 | 1,000 | 1,010 | 488,000 |
1991/11/05 | 1,040 | 1,050 | 1,010 | 1,010 | 428,000 |
1991/11/01 | 1,030 | 1,060 | 1,030 | 1,060 | 660,000 |
1991/10/31 | 1,030 | 1,060 | 1,020 | 1,050 | 770,000 |
1991/10/30 | 1,050 | 1,050 | 1,020 | 1,020 | 317,000 |
1991/10/29 | 1,040 | 1,060 | 1,040 | 1,050 | 861,000 |
1991/10/28 | 1,020 | 1,020 | 1,010 | 1,020 | 367,000 |
1991/10/25 | 1,020 | 1,030 | 1,010 | 1,010 | 313,000 |
1991/10/24 | 1,000 | 1,020 | 1,000 | 1,010 | 478,000 |
1991/10/23 | 1,000 | 1,020 | 997 | 997 | 417,000 |
1991/10/22 | 1,000 | 1,020 | 1,000 | 1,020 | 314,000 |
1991/10/21 | 1,010 | 1,020 | 1,010 | 1,020 | 273,000 |
1991/10/18 | 994 | 1,010 | 990 | 1,010 | 625,000 |
1991/10/17 | 999 | 1,000 | 986 | 986 | 382,000 |
1991/10/16 | 990 | 997 | 985 | 992 | 455,000 |
1991/10/15 | 975 | 996 | 975 | 980 | 285,000 |
1991/10/14 | 985 | 996 | 960 | 970 | 332,000 |
1991/10/11 | 994 | 995 | 985 | 985 | 481,000 |
1991/10/09 | 965 | 999 | 965 | 997 | 312,000 |
1991/10/08 | 976 | 980 | 970 | 970 | 64,000 |
1991/10/07 | 985 | 994 | 975 | 975 | 145,000 |
1991/10/04 | 990 | 995 | 970 | 995 | 398,000 |
1991/10/03 | 980 | 1,000 | 980 | 999 | 430,000 |
1991/10/02 | 998 | 1,000 | 988 | 988 | 467,000 |
1991/10/01 | 980 | 1,020 | 978 | 994 | 1,147,000 |
1991/09/30 | 977 | 984 | 960 | 978 | 176,000 |
1991/09/27 | 980 | 995 | 980 | 986 | 520,000 |
1991/09/26 | 960 | 990 | 951 | 980 | 975,000 |
1991/09/25 | 942 | 956 | 940 | 950 | 587,000 |
1991/09/24 | 928 | 940 | 927 | 940 | 383,000 |
1991/09/20 | 931 | 940 | 928 | 930 | 640,000 |
1991/09/19 | 935 | 936 | 911 | 931 | 242,000 |
1991/09/18 | 938 | 938 | 915 | 925 | 362,000 |
1991/09/17 | 932 | 940 | 926 | 940 | 1,249,000 |
1991/09/13 | 886 | 919 | 885 | 919 | 3,405,999 |
1991/09/12 | 898 | 903 | 884 | 884 | 568,000 |
1991/09/11 | 890 | 898 | 881 | 898 | 295,000 |
1991/09/10 | 901 | 905 | 893 | 896 | 451,000 |
1991/09/09 | 901 | 915 | 898 | 898 | 476,000 |
1991/09/06 | 867 | 910 | 867 | 895 | 1,030,000 |
1991/09/05 | 862 | 878 | 862 | 875 | 401,000 |
1991/09/04 | 870 | 870 | 861 | 870 | 339,000 |
1991/09/03 | 875 | 877 | 865 | 869 | 262,000 |
1991/09/02 | 869 | 880 | 860 | 863 | 299,000 |
1991/08/30 | 850 | 860 | 846 | 860 | 380,000 |
1991/08/29 | 868 | 873 | 849 | 849 | 203,000 |
1991/08/28 | 867 | 867 | 840 | 862 | 406,000 |
1991/08/27 | 845 | 860 | 838 | 857 | 201,000 |
1991/08/26 | 850 | 859 | 845 | 855 | 221,000 |
1991/08/23 | 898 | 898 | 870 | 870 | 212,000 |
1991/08/22 | 905 | 910 | 896 | 896 | 418,000 |
1991/08/21 | 880 | 895 | 871 | 895 | 195,000 |
1991/08/20 | 852 | 878 | 835 | 860 | 535,000 |
1991/08/19 | 900 | 900 | 850 | 850 | 244,000 |
1991/08/16 | 896 | 910 | 896 | 901 | 239,000 |
1991/08/15 | 920 | 925 | 896 | 896 | 337,000 |
1991/08/14 | 900 | 920 | 898 | 920 | 495,000 |
1991/08/13 | 895 | 913 | 893 | 905 | 178,000 |
1991/08/12 | 917 | 917 | 900 | 901 | 126,000 |
1991/08/09 | 923 | 928 | 917 | 917 | 199,000 |
1991/08/08 | 939 | 939 | 922 | 922 | 218,000 |
1991/08/07 | 917 | 940 | 911 | 939 | 163,000 |
1991/08/06 | 917 | 920 | 907 | 907 | 133,000 |
1991/08/05 | 942 | 942 | 901 | 901 | 184,000 |
1991/08/02 | 939 | 942 | 910 | 942 | 128,000 |
1991/08/01 | 948 | 948 | 930 | 944 | 143,000 |
1991/07/31 | 928 | 950 | 920 | 950 | 287,000 |
1991/07/30 | 910 | 928 | 895 | 928 | 331,000 |
1991/07/29 | 910 | 914 | 895 | 895 | 94,000 |
1991/07/26 | 900 | 915 | 891 | 910 | 270,000 |
1991/07/25 | 915 | 920 | 890 | 901 | 121,000 |
1991/07/24 | 880 | 910 | 879 | 910 | 238,000 |
1991/07/23 | 884 | 899 | 880 | 881 | 235,000 |
1991/07/22 | 907 | 907 | 884 | 884 | 139,000 |
1991/07/19 | 898 | 907 | 890 | 907 | 92,000 |
1991/07/18 | 905 | 908 | 895 | 907 | 140,000 |
1991/07/17 | 901 | 910 | 901 | 909 | 179,000 |
1991/07/16 | 912 | 919 | 902 | 910 | 215,000 |
1991/07/15 | 891 | 909 | 891 | 902 | 49,000 |
1991/07/12 | 899 | 899 | 884 | 899 | 119,000 |
1991/07/11 | 884 | 900 | 884 | 899 | 252,000 |
1991/07/10 | 895 | 895 | 885 | 894 | 182,000 |
1991/07/09 | 852 | 880 | 841 | 880 | 435,000 |
1991/07/08 | 886 | 895 | 850 | 850 | 319,000 |
1991/07/05 | 902 | 902 | 892 | 895 | 125,000 |
1991/07/04 | 885 | 904 | 885 | 892 | 249,000 |
1991/07/03 | 930 | 930 | 915 | 915 | 141,000 |
1991/07/02 | 959 | 960 | 935 | 935 | 268,000 |
1991/07/01 | 941 | 960 | 930 | 960 | 447,000 |
1991/06/28 | 942 | 950 | 920 | 930 | 190,000 |
1991/06/27 | 938 | 950 | 938 | 950 | 168,000 |
1991/06/26 | 978 | 980 | 948 | 948 | 453,000 |
1991/06/25 | 956 | 968 | 945 | 968 | 412,000 |
1991/06/24 | 958 | 968 | 951 | 960 | 177,000 |
1991/06/21 | 980 | 980 | 960 | 960 | 277,000 |
1991/06/20 | 950 | 980 | 950 | 969 | 344,000 |
1991/06/19 | 956 | 970 | 953 | 953 | 224,000 |
1991/06/18 | 980 | 985 | 970 | 975 | 192,000 |
1991/06/17 | 1,000 | 1,000 | 990 | 990 | 146,000 |
1991/06/14 | 989 | 999 | 977 | 999 | 2,118,999 |
1991/06/13 | 956 | 979 | 955 | 979 | 170,000 |
1991/06/12 | 970 | 980 | 956 | 960 | 216,000 |
1991/06/11 | 961 | 970 | 955 | 969 | 374,000 |
1991/06/10 | 989 | 989 | 970 | 971 | 131,000 |
1991/06/07 | 974 | 990 | 973 | 990 | 109,000 |
1991/06/06 | 977 | 980 | 950 | 954 | 454,000 |
1991/06/05 | 994 | 999 | 970 | 977 | 873,000 |
1991/06/04 | 1,010 | 1,020 | 1,000 | 1,000 | 187,000 |
1991/06/03 | 1,050 | 1,050 | 1,010 | 1,030 | 157,000 |
1991/05/31 | 1,000 | 1,050 | 1,000 | 1,050 | 358,000 |
1991/05/30 | 1,000 | 1,010 | 990 | 1,000 | 188,000 |
1991/05/29 | 1,020 | 1,020 | 985 | 985 | 422,000 |
1991/05/28 | 1,010 | 1,020 | 999 | 1,000 | 264,000 |
1991/05/27 | 1,000 | 1,020 | 997 | 1,010 | 163,000 |
1991/05/24 | 1,020 | 1,020 | 1,000 | 1,010 | 250,000 |
1991/05/23 | 1,020 | 1,020 | 1,000 | 1,000 | 141,000 |
1991/05/22 | 1,000 | 1,020 | 1,000 | 1,000 | 275,000 |
1991/05/21 | 1,000 | 1,020 | 992 | 1,000 | 389,000 |
1991/05/20 | 1,030 | 1,030 | 1,000 | 1,010 | 202,000 |
1991/05/17 | 1,030 | 1,040 | 1,010 | 1,010 | 342,000 |
1991/05/16 | 1,030 | 1,050 | 1,020 | 1,040 | 231,000 |
1991/05/15 | 1,030 | 1,050 | 1,020 | 1,050 | 260,000 |
1991/05/14 | 1,020 | 1,060 | 1,020 | 1,050 | 255,000 |
1991/05/13 | 1,020 | 1,050 | 1,020 | 1,030 | 218,000 |
1991/05/10 | 1,050 | 1,050 | 1,020 | 1,020 | 278,000 |
1991/05/09 | 1,030 | 1,050 | 1,020 | 1,050 | 460,000 |
1991/05/08 | 1,020 | 1,040 | 1,010 | 1,040 | 287,000 |
1991/05/07 | 1,030 | 1,040 | 1,020 | 1,020 | 213,000 |
1991/05/02 | 1,050 | 1,060 | 1,030 | 1,050 | 326,000 |
1991/05/01 | 1,040 | 1,070 | 1,030 | 1,050 | 197,000 |
1991/04/30 | 1,050 | 1,060 | 1,020 | 1,020 | 234,000 |
1991/04/26 | 1,050 | 1,050 | 1,030 | 1,050 | 358,000 |
1991/04/25 | 1,030 | 1,050 | 1,020 | 1,020 | 143,000 |
1991/04/24 | 1,020 | 1,050 | 1,020 | 1,020 | 394,000 |
1991/04/23 | 1,010 | 1,050 | 1,010 | 1,050 | 439,000 |
1991/04/22 | 1,060 | 1,070 | 1,030 | 1,030 | 189,000 |
1991/04/19 | 1,050 | 1,050 | 1,040 | 1,050 | 121,000 |
1991/04/18 | 1,060 | 1,070 | 1,050 | 1,070 | 155,000 |
1991/04/17 | 1,080 | 1,090 | 1,050 | 1,080 | 446,000 |
1991/04/16 | 1,070 | 1,080 | 1,050 | 1,070 | 308,000 |
1991/04/15 | 1,070 | 1,070 | 1,050 | 1,070 | 153,000 |
1991/04/12 | 1,040 | 1,070 | 1,040 | 1,070 | 383,000 |
1991/04/11 | 1,030 | 1,050 | 1,030 | 1,050 | 243,000 |
1991/04/10 | 1,050 | 1,050 | 1,020 | 1,040 | 249,000 |
1991/04/09 | 1,070 | 1,070 | 1,040 | 1,060 | 517,000 |
1991/04/08 | 1,040 | 1,060 | 1,040 | 1,060 | 182,000 |
1991/04/05 | 1,040 | 1,070 | 1,040 | 1,050 | 136,000 |
1991/04/04 | 1,040 | 1,070 | 1,040 | 1,060 | 288,000 |
1991/04/03 | 1,090 | 1,090 | 1,050 | 1,070 | 615,000 |
1991/04/02 | 1,020 | 1,100 | 1,020 | 1,060 | 859,000 |
1991/04/01 | 1,030 | 1,040 | 1,020 | 1,020 | 281,000 |
1991/03/29 | 1,030 | 1,060 | 1,030 | 1,060 | 369,000 |
1991/03/28 | 1,060 | 1,060 | 1,010 | 1,040 | 1,000,000 |
1991/03/27 | 1,080 | 1,090 | 1,070 | 1,070 | 210,000 |
1991/03/26 | 1,090 | 1,100 | 1,070 | 1,070 | 157,000 |
1991/03/25 | 1,050 | 1,100 | 1,050 | 1,100 | 589,000 |
1991/03/22 | 1,110 | 1,120 | 1,050 | 1,060 | 554,000 |
1991/03/20 | 1,100 | 1,110 | 1,090 | 1,090 | 434,000 |
1991/03/19 | 1,120 | 1,130 | 1,110 | 1,110 | 490,000 |
1991/03/18 | 1,150 | 1,150 | 1,120 | 1,120 | 1,096,000 |
1991/03/15 | 1,110 | 1,140 | 1,110 | 1,140 | 839,000 |
1991/03/14 | 1,120 | 1,120 | 1,090 | 1,120 | 618,000 |
1991/03/13 | 1,120 | 1,130 | 1,110 | 1,110 | 834,000 |
1991/03/12 | 1,120 | 1,120 | 1,100 | 1,120 | 899,000 |
1991/03/11 | 1,100 | 1,110 | 1,100 | 1,110 | 643,000 |
1991/03/08 | 1,110 | 1,110 | 1,090 | 1,100 | 2,204,999 |
1991/03/07 | 1,090 | 1,100 | 1,090 | 1,090 | 1,223,000 |
1991/03/06 | 1,080 | 1,100 | 1,080 | 1,100 | 1,109,000 |
1991/03/05 | 1,080 | 1,080 | 1,060 | 1,080 | 490,000 |
1991/03/04 | 1,060 | 1,070 | 1,050 | 1,070 | 316,000 |
1991/03/01 | 1,080 | 1,080 | 1,050 | 1,050 | 622,000 |
1991/02/28 | 1,060 | 1,090 | 1,050 | 1,080 | 1,514,000 |
1991/02/27 | 1,040 | 1,060 | 1,040 | 1,060 | 1,353,000 |
1991/02/26 | 1,070 | 1,080 | 1,040 | 1,060 | 638,000 |
1991/02/25 | 1,060 | 1,070 | 1,040 | 1,060 | 417,000 |
1991/02/22 | 1,050 | 1,070 | 1,030 | 1,050 | 522,000 |
1991/02/21 | 1,030 | 1,070 | 1,030 | 1,050 | 467,000 |
1991/02/20 | 1,090 | 1,090 | 1,040 | 1,070 | 633,000 |
1991/02/19 | 1,050 | 1,090 | 1,050 | 1,080 | 3,364,999 |
1991/02/18 | 1,070 | 1,080 | 1,050 | 1,070 | 592,000 |
1991/02/15 | 1,040 | 1,060 | 1,020 | 1,030 | 736,000 |
1991/02/14 | 1,090 | 1,100 | 1,040 | 1,060 | 2,535,999 |
1991/02/13 | 1,070 | 1,090 | 1,060 | 1,090 | 1,151,000 |
1991/02/12 | 1,090 | 1,100 | 1,060 | 1,070 | 5,493,999 |
1991/02/08 | 1,050 | 1,080 | 1,040 | 1,060 | 1,599,000 |
1991/02/07 | 1,040 | 1,060 | 1,000 | 1,020 | 2,563,999 |
1991/02/06 | 1,020 | 1,100 | 1,010 | 1,040 | 8,573,998 |
1991/02/05 | 1,020 | 1,030 | 995 | 1,000 | 3,892,999 |
1991/02/04 | 950 | 999 | 950 | 999 | 4,947,999 |
1991/02/01 | 921 | 949 | 917 | 945 | 1,865,999 |
1991/01/31 | 905 | 930 | 905 | 920 | 2,567,999 |
1991/01/30 | 900 | 919 | 895 | 895 | 378,000 |
1991/01/29 | 915 | 925 | 890 | 900 | 720,000 |
1991/01/28 | 898 | 920 | 885 | 920 | 1,000,000 |
1991/01/25 | 895 | 899 | 885 | 899 | 743,000 |
1991/01/24 | 875 | 890 | 872 | 889 | 441,000 |
1991/01/23 | 888 | 888 | 866 | 870 | 311,000 |
1991/01/22 | 880 | 895 | 869 | 890 | 188,000 |
1991/01/21 | 899 | 899 | 864 | 890 | 246,000 |
1991/01/18 | 890 | 900 | 870 | 900 | 683,000 |
1991/01/17 | 850 | 880 | 850 | 880 | 375,000 |
1991/01/16 | 855 | 860 | 831 | 860 | 116,000 |
1991/01/14 | 865 | 870 | 858 | 869 | 317,000 |
1991/01/11 | 842 | 861 | 830 | 855 | 289,000 |
1991/01/10 | 834 | 842 | 820 | 842 | 276,000 |
1991/01/09 | 816 | 855 | 815 | 854 | 246,000 |
1991/01/08 | 857 | 857 | 825 | 825 | 170,000 |
1991/01/07 | 854 | 869 | 849 | 865 | 164,000 |
1991/01/04 | 864 | 870 | 833 | 834 | 153,000 |