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 |
---|---|---|---|---|---|
1992/12/30 | 698 | 701 | 680 | 681 | 173,000 |
1992/12/29 | 693 | 700 | 693 | 699 | 110,000 |
1992/12/28 | 714 | 719 | 686 | 686 | 221,000 |
1992/12/25 | 719 | 719 | 703 | 714 | 171,000 |
1992/12/24 | 719 | 720 | 709 | 709 | 215,000 |
1992/12/22 | 710 | 719 | 705 | 719 | 132,000 |
1992/12/21 | 729 | 729 | 705 | 720 | 133,000 |
1992/12/18 | 725 | 730 | 710 | 720 | 324,000 |
1992/12/17 | 695 | 715 | 694 | 715 | 203,000 |
1992/12/16 | 705 | 715 | 694 | 694 | 347,000 |
1992/12/15 | 690 | 709 | 687 | 709 | 316,000 |
1992/12/14 | 686 | 698 | 686 | 687 | 157,000 |
1992/12/11 | 699 | 708 | 693 | 694 | 1,271,000 |
1992/12/10 | 706 | 713 | 696 | 699 | 329,000 |
1992/12/09 | 700 | 701 | 690 | 696 | 154,000 |
1992/12/08 | 690 | 699 | 685 | 699 | 235,000 |
1992/12/07 | 695 | 695 | 685 | 690 | 122,000 |
1992/12/04 | 696 | 696 | 681 | 685 | 134,000 |
1992/12/03 | 697 | 700 | 686 | 686 | 220,000 |
1992/12/02 | 692 | 705 | 681 | 698 | 251,000 |
1992/12/01 | 696 | 708 | 695 | 695 | 179,000 |
1992/11/30 | 705 | 705 | 698 | 705 | 214,000 |
1992/11/27 | 685 | 705 | 683 | 704 | 356,000 |
1992/11/26 | 685 | 717 | 685 | 690 | 427,000 |
1992/11/25 | 690 | 690 | 670 | 685 | 366,000 |
1992/11/24 | 703 | 703 | 693 | 698 | 122,000 |
1992/11/20 | 694 | 698 | 684 | 694 | 463,000 |
1992/11/19 | 680 | 684 | 670 | 684 | 398,000 |
1992/11/18 | 650 | 690 | 650 | 671 | 313,000 |
1992/11/17 | 652 | 655 | 650 | 650 | 187,000 |
1992/11/16 | 657 | 659 | 651 | 655 | 143,000 |
1992/11/13 | 651 | 665 | 651 | 654 | 864,000 |
1992/11/12 | 661 | 670 | 655 | 659 | 374,000 |
1992/11/11 | 666 | 685 | 660 | 660 | 182,000 |
1992/11/10 | 693 | 693 | 666 | 666 | 173,000 |
1992/11/09 | 690 | 694 | 682 | 683 | 160,000 |
1992/11/06 | 691 | 696 | 691 | 691 | 170,000 |
1992/11/05 | 710 | 710 | 691 | 691 | 186,000 |
1992/11/04 | 697 | 710 | 696 | 709 | 188,000 |
1992/11/02 | 694 | 699 | 690 | 699 | 111,000 |
1992/10/30 | 696 | 697 | 690 | 695 | 186,000 |
1992/10/29 | 709 | 716 | 697 | 697 | 251,000 |
1992/10/28 | 719 | 719 | 709 | 709 | 222,000 |
1992/10/27 | 706 | 716 | 702 | 709 | 113,000 |
1992/10/26 | 715 | 716 | 705 | 706 | 201,000 |
1992/10/23 | 711 | 715 | 705 | 715 | 264,000 |
1992/10/22 | 715 | 720 | 701 | 701 | 340,000 |
1992/10/21 | 710 | 715 | 700 | 714 | 302,000 |
1992/10/20 | 705 | 710 | 695 | 705 | 220,000 |
1992/10/19 | 703 | 712 | 695 | 695 | 345,000 |
1992/10/16 | 712 | 715 | 707 | 709 | 289,000 |
1992/10/15 | 711 | 720 | 711 | 720 | 187,000 |
1992/10/14 | 730 | 734 | 715 | 716 | 259,000 |
1992/10/13 | 730 | 743 | 727 | 740 | 199,000 |
1992/10/12 | 708 | 730 | 708 | 730 | 223,000 |
1992/10/09 | 714 | 720 | 708 | 708 | 1,461,000 |
1992/10/08 | 720 | 724 | 717 | 724 | 210,000 |
1992/10/07 | 715 | 744 | 715 | 720 | 246,000 |
1992/10/06 | 727 | 750 | 718 | 720 | 253,000 |
1992/10/05 | 733 | 740 | 724 | 737 | 258,000 |
1992/10/02 | 760 | 760 | 742 | 745 | 227,000 |
1992/10/01 | 731 | 770 | 731 | 770 | 289,000 |
1992/09/30 | 757 | 770 | 741 | 741 | 228,000 |
1992/09/29 | 751 | 766 | 747 | 747 | 145,000 |
1992/09/28 | 777 | 780 | 761 | 761 | 151,000 |
1992/09/25 | 800 | 800 | 780 | 780 | 299,000 |
1992/09/24 | 780 | 800 | 778 | 799 | 611,000 |
1992/09/22 | 755 | 770 | 746 | 768 | 319,000 |
1992/09/21 | 752 | 757 | 744 | 745 | 271,000 |
1992/09/18 | 740 | 745 | 731 | 744 | 233,000 |
1992/09/17 | 740 | 749 | 730 | 745 | 287,000 |
1992/09/16 | 755 | 755 | 720 | 740 | 300,000 |
1992/09/14 | 754 | 770 | 745 | 756 | 312,000 |
1992/09/11 | 778 | 795 | 740 | 744 | 1,815,000 |
1992/09/10 | 774 | 804 | 766 | 783 | 1,002,000 |
1992/09/09 | 736 | 765 | 736 | 765 | 432,000 |
1992/09/08 | 759 | 763 | 741 | 742 | 302,000 |
1992/09/07 | 755 | 775 | 736 | 736 | 222,000 |
1992/09/04 | 760 | 760 | 740 | 755 | 637,000 |
1992/09/03 | 705 | 760 | 702 | 760 | 448,000 |
1992/09/02 | 719 | 719 | 701 | 705 | 256,000 |
1992/09/01 | 739 | 740 | 715 | 729 | 160,000 |
1992/08/31 | 740 | 750 | 725 | 750 | 394,000 |
1992/08/28 | 733 | 766 | 714 | 747 | 729,000 |
1992/08/27 | 690 | 745 | 690 | 743 | 632,000 |
1992/08/26 | 665 | 685 | 655 | 683 | 257,000 |
1992/08/25 | 665 | 690 | 645 | 655 | 310,000 |
1992/08/24 | 676 | 695 | 656 | 668 | 878,000 |
1992/08/21 | 660 | 695 | 655 | 676 | 380,000 |
1992/08/20 | 620 | 670 | 620 | 660 | 195,000 |
1992/08/19 | 606 | 630 | 605 | 621 | 242,000 |
1992/08/18 | 634 | 634 | 615 | 615 | 219,000 |
1992/08/17 | 623 | 640 | 623 | 640 | 94,000 |
1992/08/14 | 620 | 630 | 618 | 620 | 598,000 |
1992/08/13 | 628 | 628 | 618 | 618 | 196,000 |
1992/08/12 | 605 | 620 | 603 | 618 | 341,000 |
1992/08/11 | 625 | 625 | 601 | 603 | 832,000 |
1992/08/10 | 615 | 630 | 615 | 620 | 647,000 |
1992/08/07 | 638 | 638 | 626 | 630 | 147,000 |
1992/08/06 | 639 | 640 | 630 | 639 | 692,000 |
1992/08/05 | 639 | 650 | 630 | 640 | 805,000 |
1992/08/04 | 654 | 665 | 630 | 630 | 277,000 |
1992/08/03 | 648 | 670 | 644 | 664 | 221,000 |
1992/07/31 | 614 | 650 | 613 | 650 | 216,000 |
1992/07/30 | 609 | 620 | 609 | 619 | 391,000 |
1992/07/29 | 622 | 622 | 605 | 609 | 377,000 |
1992/07/28 | 618 | 618 | 607 | 612 | 358,000 |
1992/07/27 | 636 | 636 | 610 | 618 | 280,000 |
1992/07/24 | 643 | 643 | 611 | 616 | 294,000 |
1992/07/23 | 606 | 644 | 606 | 644 | 212,000 |
1992/07/22 | 631 | 636 | 605 | 605 | 452,000 |
1992/07/21 | 625 | 641 | 620 | 627 | 244,000 |
1992/07/20 | 642 | 648 | 625 | 625 | 248,000 |
1992/07/17 | 680 | 680 | 651 | 651 | 256,000 |
1992/07/16 | 672 | 685 | 672 | 685 | 130,000 |
1992/07/15 | 690 | 690 | 682 | 682 | 430,000 |
1992/07/14 | 689 | 698 | 678 | 678 | 417,000 |
1992/07/13 | 663 | 689 | 650 | 689 | 378,000 |
1992/07/10 | 674 | 674 | 654 | 664 | 631,000 |
1992/07/09 | 657 | 665 | 657 | 665 | 311,000 |
1992/07/08 | 640 | 659 | 640 | 659 | 154,000 |
1992/07/07 | 655 | 660 | 650 | 660 | 145,000 |
1992/07/06 | 650 | 658 | 645 | 655 | 125,000 |
1992/07/03 | 665 | 669 | 640 | 650 | 441,000 |
1992/07/02 | 648 | 670 | 630 | 660 | 413,000 |
1992/07/01 | 615 | 648 | 605 | 648 | 395,000 |
1992/06/30 | 622 | 635 | 605 | 605 | 454,000 |
1992/06/29 | 610 | 615 | 600 | 602 | 357,000 |
1992/06/26 | 639 | 640 | 610 | 610 | 568,000 |
1992/06/25 | 626 | 650 | 621 | 635 | 266,000 |
1992/06/24 | 647 | 660 | 621 | 621 | 315,000 |
1992/06/23 | 628 | 650 | 620 | 650 | 248,000 |
1992/06/22 | 675 | 675 | 625 | 629 | 622,000 |
1992/06/19 | 633 | 657 | 633 | 655 | 333,000 |
1992/06/18 | 650 | 670 | 615 | 625 | 795,000 |
1992/06/17 | 675 | 680 | 650 | 650 | 709,000 |
1992/06/16 | 670 | 699 | 670 | 675 | 425,000 |
1992/06/15 | 700 | 700 | 670 | 670 | 377,000 |
1992/06/12 | 710 | 720 | 700 | 700 | 2,306,999 |
1992/06/11 | 711 | 728 | 710 | 715 | 217,000 |
1992/06/10 | 715 | 728 | 708 | 718 | 282,000 |
1992/06/09 | 711 | 725 | 710 | 720 | 131,000 |
1992/06/08 | 720 | 720 | 710 | 718 | 322,000 |
1992/06/05 | 735 | 735 | 716 | 718 | 219,000 |
1992/06/04 | 731 | 731 | 716 | 725 | 268,000 |
1992/06/03 | 744 | 744 | 721 | 734 | 188,000 |
1992/06/02 | 731 | 745 | 720 | 745 | 330,000 |
1992/06/01 | 750 | 759 | 725 | 725 | 260,000 |
1992/05/29 | 735 | 760 | 730 | 760 | 230,000 |
1992/05/28 | 715 | 738 | 715 | 738 | 223,000 |
1992/05/27 | 741 | 741 | 715 | 715 | 1,154,000 |
1992/05/26 | 748 | 750 | 735 | 740 | 1,125,000 |
1992/05/25 | 748 | 748 | 730 | 748 | 243,000 |
1992/05/22 | 763 | 771 | 750 | 750 | 248,000 |
1992/05/21 | 760 | 790 | 760 | 771 | 169,000 |
1992/05/20 | 770 | 798 | 770 | 770 | 262,000 |
1992/05/19 | 764 | 770 | 764 | 770 | 148,000 |
1992/05/18 | 761 | 782 | 756 | 763 | 659,000 |
1992/05/15 | 770 | 781 | 760 | 761 | 757,000 |
1992/05/14 | 789 | 796 | 780 | 781 | 1,342,000 |
1992/05/13 | 762 | 799 | 761 | 799 | 207,000 |
1992/05/12 | 769 | 781 | 755 | 781 | 266,000 |
1992/05/11 | 784 | 784 | 770 | 779 | 189,000 |
1992/05/08 | 760 | 766 | 740 | 764 | 405,000 |
1992/05/07 | 730 | 770 | 720 | 770 | 372,000 |
1992/05/06 | 715 | 745 | 715 | 740 | 176,000 |
1992/05/01 | 720 | 725 | 708 | 708 | 241,000 |
1992/04/30 | 728 | 728 | 720 | 720 | 337,000 |
1992/04/28 | 719 | 739 | 715 | 720 | 169,000 |
1992/04/27 | 716 | 732 | 710 | 715 | 106,000 |
1992/04/24 | 737 | 742 | 715 | 732 | 384,000 |
1992/04/23 | 706 | 730 | 704 | 727 | 323,000 |
1992/04/22 | 715 | 720 | 709 | 715 | 250,000 |
1992/04/21 | 700 | 720 | 700 | 710 | 284,000 |
1992/04/20 | 721 | 731 | 705 | 710 | 280,000 |
1992/04/17 | 720 | 735 | 720 | 730 | 433,000 |
1992/04/16 | 747 | 748 | 721 | 728 | 273,000 |
1992/04/15 | 742 | 744 | 730 | 744 | 354,000 |
1992/04/14 | 715 | 730 | 700 | 726 | 511,000 |
1992/04/13 | 755 | 755 | 705 | 714 | 370,000 |
1992/04/10 | 713 | 750 | 713 | 750 | 392,000 |
1992/04/09 | 740 | 758 | 700 | 700 | 498,000 |
1992/04/08 | 740 | 750 | 720 | 750 | 552,000 |
1992/04/07 | 771 | 780 | 750 | 755 | 302,000 |
1992/04/06 | 797 | 800 | 765 | 765 | 297,000 |
1992/04/03 | 785 | 795 | 765 | 790 | 533,000 |
1992/04/02 | 815 | 820 | 772 | 785 | 576,000 |
1992/04/01 | 842 | 845 | 820 | 820 | 287,000 |
1992/03/31 | 858 | 871 | 848 | 848 | 1,135,000 |
1992/03/30 | 855 | 889 | 855 | 855 | 133,000 |
1992/03/27 | 872 | 879 | 852 | 853 | 177,000 |
1992/03/26 | 863 | 879 | 862 | 862 | 209,000 |
1992/03/26 | 1 -> 1.05 分割 | ||||
1992/03/25 | 880 | 897 | 875 | 897 | 1,420,000 |
1992/03/24 | 883 | 890 | 871 | 875 | 497,000 |
1992/03/23 | 917 | 920 | 892 | 900 | 394,000 |
1992/03/19 | 872 | 917 | 867 | 917 | 2,449,999 |
1992/03/18 | 867 | 880 | 860 | 875 | 4,851,999 |
1992/03/17 | 870 | 880 | 865 | 875 | 3,970,999 |
1992/03/16 | 870 | 885 | 865 | 866 | 299,000 |
1992/03/13 | 889 | 909 | 870 | 870 | 1,922,999 |
1992/03/12 | 890 | 899 | 881 | 899 | 222,000 |
1992/03/11 | 877 | 900 | 877 | 890 | 92,000 |
1992/03/10 | 880 | 890 | 866 | 880 | 214,000 |
1992/03/09 | 900 | 900 | 870 | 883 | 241,000 |
1992/03/06 | 891 | 905 | 890 | 903 | 248,000 |
1992/03/05 | 903 | 905 | 890 | 891 | 286,000 |
1992/03/04 | 896 | 906 | 896 | 906 | 220,000 |
1992/03/03 | 905 | 906 | 896 | 896 | 245,000 |
1992/03/02 | 903 | 909 | 900 | 905 | 126,000 |
1992/02/28 | 901 | 904 | 890 | 903 | 242,000 |
1992/02/27 | 904 | 904 | 890 | 891 | 128,000 |
1992/02/26 | 884 | 905 | 877 | 898 | 151,000 |
1992/02/25 | 861 | 895 | 858 | 886 | 170,000 |
1992/02/24 | 897 | 898 | 871 | 873 | 169,000 |
1992/02/21 | 879 | 900 | 875 | 897 | 289,000 |
1992/02/20 | 857 | 880 | 857 | 879 | 4,192,999 |
1992/02/19 | 856 | 860 | 850 | 857 | 311,000 |
1992/02/18 | 860 | 863 | 855 | 860 | 383,000 |
1992/02/17 | 865 | 865 | 851 | 860 | 1,477,000 |
1992/02/14 | 890 | 890 | 869 | 869 | 316,000 |
1992/02/13 | 902 | 908 | 890 | 890 | 4,408,999 |
1992/02/12 | 916 | 916 | 901 | 902 | 430,000 |
1992/02/10 | 916 | 923 | 916 | 916 | 82,000 |
1992/02/07 | 925 | 930 | 918 | 930 | 214,000 |
1992/02/06 | 925 | 925 | 915 | 915 | 1,895,999 |
1992/02/05 | 905 | 938 | 905 | 915 | 312,000 |
1992/02/04 | 913 | 930 | 911 | 915 | 171,000 |
1992/02/03 | 939 | 939 | 929 | 929 | 648,000 |
1992/01/31 | 920 | 940 | 905 | 929 | 463,000 |
1992/01/30 | 898 | 909 | 882 | 904 | 214,000 |
1992/01/29 | 890 | 900 | 883 | 888 | 707,000 |
1992/01/28 | 885 | 889 | 879 | 885 | 432,000 |
1992/01/27 | 885 | 895 | 880 | 886 | 110,000 |
1992/01/24 | 920 | 920 | 885 | 885 | 531,000 |
1992/01/23 | 924 | 930 | 910 | 917 | 504,000 |
1992/01/22 | 875 | 919 | 875 | 919 | 1,245,000 |
1992/01/21 | 899 | 900 | 875 | 875 | 245,000 |
1992/01/20 | 895 | 899 | 880 | 899 | 211,000 |
1992/01/17 | 895 | 914 | 882 | 895 | 225,000 |
1992/01/16 | 920 | 930 | 900 | 901 | 186,000 |
1992/01/14 | 900 | 920 | 900 | 910 | 145,000 |
1992/01/13 | 906 | 912 | 891 | 901 | 295,000 |
1992/01/10 | 945 | 945 | 906 | 906 | 653,000 |
1992/01/09 | 957 | 960 | 921 | 945 | 1,068,000 |
1992/01/08 | 970 | 980 | 950 | 951 | 248,000 |
1992/01/07 | 990 | 999 | 970 | 990 | 226,000 |
1992/01/06 | 990 | 1,020 | 987 | 1,020 | 368,000 |