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 |
---|---|---|---|---|---|
1993/12/30 | 715 | 739 | 715 | 739 | 84,000 |
1993/12/29 | 718 | 727 | 708 | 715 | 151,000 |
1993/12/28 | 695 | 720 | 695 | 708 | 285,000 |
1993/12/27 | 695 | 709 | 687 | 701 | 201,000 |
1993/12/24 | 715 | 715 | 691 | 695 | 225,000 |
1993/12/22 | 716 | 716 | 701 | 714 | 291,000 |
1993/12/21 | 706 | 716 | 700 | 715 | 189,000 |
1993/12/20 | 739 | 739 | 700 | 701 | 214,000 |
1993/12/17 | 728 | 736 | 718 | 736 | 251,000 |
1993/12/16 | 725 | 725 | 710 | 718 | 316,000 |
1993/12/15 | 693 | 699 | 690 | 695 | 185,000 |
1993/12/14 | 700 | 705 | 690 | 690 | 381,000 |
1993/12/13 | 705 | 715 | 700 | 701 | 250,000 |
1993/12/10 | 680 | 720 | 674 | 695 | 1,269,000 |
1993/12/09 | 696 | 710 | 686 | 700 | 389,000 |
1993/12/08 | 700 | 705 | 681 | 686 | 484,000 |
1993/12/07 | 710 | 710 | 700 | 701 | 181,000 |
1993/12/06 | 715 | 717 | 703 | 707 | 240,000 |
1993/12/03 | 713 | 718 | 713 | 717 | 210,000 |
1993/12/02 | 730 | 759 | 700 | 728 | 501,000 |
1993/12/01 | 700 | 720 | 685 | 720 | 379,000 |
1993/11/30 | 690 | 697 | 686 | 686 | 404,000 |
1993/11/29 | 700 | 701 | 685 | 685 | 482,000 |
1993/11/26 | 720 | 728 | 700 | 700 | 494,000 |
1993/11/25 | 723 | 732 | 718 | 730 | 338,000 |
1993/11/24 | 730 | 733 | 713 | 713 | 397,000 |
1993/11/22 | 738 | 740 | 700 | 720 | 564,000 |
1993/11/19 | 745 | 760 | 728 | 728 | 1,641,000 |
1993/11/18 | 738 | 750 | 737 | 748 | 1,657,000 |
1993/11/17 | 744 | 748 | 730 | 731 | 399,000 |
1993/11/16 | 743 | 759 | 743 | 748 | 273,000 |
1993/11/15 | 759 | 761 | 740 | 761 | 559,000 |
1993/11/12 | 751 | 775 | 751 | 761 | 917,000 |
1993/11/11 | 760 | 760 | 750 | 751 | 453,000 |
1993/11/10 | 761 | 765 | 750 | 760 | 588,000 |
1993/11/09 | 768 | 777 | 750 | 751 | 334,000 |
1993/11/08 | 760 | 780 | 753 | 765 | 565,000 |
1993/11/05 | 762 | 767 | 740 | 750 | 708,000 |
1993/11/04 | 799 | 803 | 760 | 761 | 468,000 |
1993/11/02 | 803 | 815 | 799 | 799 | 259,000 |
1993/11/01 | 801 | 818 | 795 | 795 | 419,000 |
1993/10/29 | 797 | 805 | 790 | 800 | 561,000 |
1993/10/28 | 807 | 807 | 779 | 787 | 692,000 |
1993/10/27 | 795 | 809 | 790 | 808 | 686,000 |
1993/10/26 | 830 | 835 | 800 | 800 | 610,000 |
1993/10/25 | 846 | 846 | 830 | 835 | 746,000 |
1993/10/22 | 836 | 836 | 830 | 836 | 639,000 |
1993/10/21 | 830 | 835 | 825 | 826 | 347,000 |
1993/10/20 | 824 | 830 | 821 | 821 | 236,000 |
1993/10/19 | 824 | 831 | 820 | 822 | 381,000 |
1993/10/18 | 829 | 830 | 814 | 814 | 226,000 |
1993/10/15 | 818 | 824 | 810 | 810 | 459,000 |
1993/10/14 | 812 | 815 | 804 | 812 | 402,000 |
1993/10/13 | 806 | 808 | 805 | 808 | 131,000 |
1993/10/12 | 810 | 812 | 804 | 805 | 238,000 |
1993/10/08 | 806 | 813 | 804 | 808 | 442,000 |
1993/10/07 | 820 | 820 | 804 | 804 | 478,000 |
1993/10/06 | 814 | 820 | 809 | 810 | 222,000 |
1993/10/05 | 810 | 810 | 806 | 809 | 185,000 |
1993/10/04 | 810 | 810 | 797 | 800 | 268,000 |
1993/10/01 | 805 | 820 | 805 | 813 | 211,000 |
1993/09/30 | 800 | 805 | 794 | 805 | 271,000 |
1993/09/29 | 805 | 805 | 799 | 800 | 359,000 |
1993/09/28 | 822 | 822 | 805 | 810 | 222,000 |
1993/09/27 | 824 | 825 | 807 | 812 | 224,000 |
1993/09/24 | 812 | 825 | 809 | 825 | 578,000 |
1993/09/22 | 802 | 810 | 802 | 809 | 237,000 |
1993/09/21 | 810 | 812 | 809 | 812 | 981,000 |
1993/09/20 | 825 | 825 | 811 | 811 | 234,000 |
1993/09/17 | 811 | 823 | 809 | 815 | 634,000 |
1993/09/16 | 835 | 835 | 810 | 810 | 240,000 |
1993/09/14 | 840 | 847 | 821 | 835 | 322,000 |
1993/09/13 | 848 | 850 | 844 | 849 | 434,000 |
1993/09/10 | 835 | 845 | 820 | 844 | 1,190,000 |
1993/09/09 | 843 | 848 | 839 | 845 | 128,000 |
1993/09/08 | 843 | 848 | 839 | 843 | 274,000 |
1993/09/07 | 848 | 848 | 835 | 844 | 217,000 |
1993/09/06 | 849 | 850 | 846 | 846 | 174,000 |
1993/09/03 | 844 | 852 | 840 | 851 | 330,000 |
1993/09/02 | 838 | 847 | 838 | 847 | 290,000 |
1993/09/01 | 841 | 844 | 835 | 839 | 232,000 |
1993/08/31 | 836 | 845 | 831 | 845 | 506,000 |
1993/08/30 | 830 | 835 | 823 | 835 | 238,000 |
1993/08/27 | 815 | 829 | 811 | 819 | 276,000 |
1993/08/26 | 810 | 817 | 808 | 815 | 401,000 |
1993/08/25 | 809 | 813 | 808 | 810 | 260,000 |
1993/08/24 | 804 | 807 | 802 | 804 | 291,000 |
1993/08/23 | 815 | 818 | 804 | 804 | 224,000 |
1993/08/20 | 816 | 819 | 810 | 819 | 207,000 |
1993/08/19 | 819 | 819 | 815 | 816 | 383,000 |
1993/08/18 | 825 | 829 | 817 | 819 | 397,000 |
1993/08/17 | 830 | 831 | 820 | 825 | 360,000 |
1993/08/16 | 815 | 840 | 810 | 830 | 251,000 |
1993/08/13 | 828 | 828 | 815 | 815 | 598,000 |
1993/08/12 | 831 | 838 | 830 | 830 | 925,000 |
1993/08/11 | 817 | 825 | 810 | 824 | 525,000 |
1993/08/10 | 817 | 818 | 809 | 809 | 201,000 |
1993/08/09 | 809 | 813 | 806 | 813 | 247,000 |
1993/08/06 | 806 | 810 | 805 | 810 | 240,000 |
1993/08/05 | 814 | 815 | 807 | 810 | 507,000 |
1993/08/04 | 811 | 821 | 808 | 820 | 492,000 |
1993/08/03 | 808 | 815 | 802 | 802 | 923,000 |
1993/08/02 | 820 | 821 | 801 | 807 | 1,274,000 |
1993/07/30 | 842 | 844 | 830 | 832 | 412,000 |
1993/07/29 | 820 | 842 | 820 | 842 | 522,000 |
1993/07/28 | 819 | 824 | 810 | 810 | 213,000 |
1993/07/27 | 825 | 829 | 816 | 829 | 256,000 |
1993/07/26 | 828 | 832 | 816 | 825 | 313,000 |
1993/07/23 | 830 | 837 | 816 | 816 | 179,000 |
1993/07/22 | 836 | 840 | 831 | 839 | 156,000 |
1993/07/21 | 835 | 840 | 830 | 840 | 269,000 |
1993/07/20 | 835 | 840 | 830 | 835 | 382,000 |
1993/07/19 | 840 | 840 | 815 | 830 | 231,000 |
1993/07/16 | 838 | 840 | 828 | 840 | 244,000 |
1993/07/15 | 843 | 849 | 836 | 840 | 455,000 |
1993/07/14 | 840 | 841 | 825 | 836 | 271,000 |
1993/07/13 | 843 | 843 | 835 | 840 | 235,000 |
1993/07/12 | 840 | 843 | 835 | 843 | 204,000 |
1993/07/09 | 832 | 842 | 831 | 835 | 738,000 |
1993/07/08 | 843 | 843 | 831 | 833 | 223,000 |
1993/07/07 | 843 | 843 | 828 | 839 | 231,000 |
1993/07/06 | 820 | 840 | 820 | 838 | 144,000 |
1993/07/05 | 836 | 836 | 823 | 828 | 171,000 |
1993/07/02 | 844 | 845 | 821 | 828 | 169,000 |
1993/07/01 | 828 | 845 | 828 | 845 | 270,000 |
1993/06/30 | 830 | 830 | 819 | 828 | 144,000 |
1993/06/29 | 838 | 840 | 829 | 829 | 367,000 |
1993/06/28 | 840 | 842 | 829 | 839 | 481,000 |
1993/06/25 | 832 | 832 | 810 | 830 | 514,000 |
1993/06/24 | 811 | 828 | 811 | 822 | 362,000 |
1993/06/23 | 807 | 820 | 796 | 818 | 410,000 |
1993/06/22 | 804 | 808 | 790 | 797 | 664,000 |
1993/06/21 | 799 | 799 | 783 | 789 | 487,000 |
1993/06/18 | 799 | 807 | 782 | 800 | 353,000 |
1993/06/17 | 795 | 799 | 789 | 799 | 278,000 |
1993/06/16 | 813 | 813 | 797 | 797 | 354,000 |
1993/06/15 | 801 | 818 | 801 | 803 | 345,000 |
1993/06/14 | 807 | 812 | 802 | 803 | 353,000 |
1993/06/11 | 817 | 817 | 807 | 807 | 1,467,000 |
1993/06/10 | 811 | 814 | 805 | 807 | 254,000 |
1993/06/08 | 817 | 821 | 810 | 811 | 320,000 |
1993/06/07 | 827 | 835 | 817 | 817 | 191,000 |
1993/06/04 | 825 | 836 | 821 | 827 | 354,000 |
1993/06/03 | 811 | 835 | 811 | 820 | 228,000 |
1993/06/02 | 828 | 835 | 810 | 816 | 264,000 |
1993/06/01 | 810 | 828 | 807 | 828 | 291,000 |
1993/05/31 | 830 | 835 | 815 | 816 | 309,000 |
1993/05/28 | 827 | 836 | 827 | 836 | 438,000 |
1993/05/27 | 832 | 838 | 823 | 826 | 341,000 |
1993/05/26 | 813 | 835 | 808 | 830 | 256,000 |
1993/05/25 | 811 | 830 | 803 | 813 | 297,000 |
1993/05/24 | 836 | 839 | 800 | 804 | 291,000 |
1993/05/21 | 815 | 830 | 800 | 826 | 183,000 |
1993/05/20 | 815 | 820 | 805 | 815 | 313,000 |
1993/05/19 | 801 | 810 | 795 | 805 | 365,000 |
1993/05/18 | 810 | 810 | 800 | 801 | 458,000 |
1993/05/17 | 820 | 830 | 810 | 815 | 225,000 |
1993/05/14 | 812 | 830 | 810 | 810 | 589,000 |
1993/05/13 | 822 | 845 | 811 | 812 | 384,000 |
1993/05/12 | 831 | 837 | 810 | 812 | 485,000 |
1993/05/11 | 840 | 845 | 837 | 837 | 731,000 |
1993/05/10 | 838 | 838 | 820 | 837 | 467,000 |
1993/05/07 | 826 | 838 | 826 | 838 | 619,000 |
1993/05/06 | 831 | 838 | 816 | 830 | 487,000 |
1993/04/30 | 824 | 830 | 816 | 830 | 252,000 |
1993/04/28 | 828 | 829 | 815 | 815 | 683,000 |
1993/04/27 | 772 | 808 | 772 | 808 | 553,000 |
1993/04/26 | 790 | 794 | 770 | 771 | 355,000 |
1993/04/23 | 761 | 800 | 761 | 797 | 605,000 |
1993/04/22 | 780 | 790 | 751 | 766 | 362,000 |
1993/04/21 | 771 | 780 | 770 | 780 | 385,000 |
1993/04/20 | 789 | 797 | 770 | 771 | 452,000 |
1993/04/19 | 809 | 809 | 790 | 799 | 212,000 |
1993/04/16 | 825 | 825 | 796 | 814 | 450,000 |
1993/04/15 | 825 | 829 | 820 | 825 | 368,000 |
1993/04/14 | 834 | 840 | 815 | 820 | 581,000 |
1993/04/13 | 815 | 838 | 807 | 835 | 755,000 |
1993/04/12 | 795 | 808 | 795 | 805 | 369,000 |
1993/04/09 | 783 | 795 | 776 | 776 | 1,054,000 |
1993/04/08 | 788 | 788 | 777 | 781 | 485,000 |
1993/04/07 | 788 | 795 | 772 | 785 | 772,000 |
1993/04/06 | 799 | 799 | 772 | 788 | 587,000 |
1993/04/05 | 796 | 806 | 780 | 799 | 1,052,000 |
1993/04/02 | 794 | 838 | 794 | 816 | 1,547,000 |
1993/04/01 | 785 | 797 | 772 | 793 | 243,000 |
1993/03/31 | 786 | 809 | 770 | 770 | 439,000 |
1993/03/30 | 818 | 818 | 770 | 785 | 405,000 |
1993/03/29 | 811 | 829 | 809 | 810 | 297,000 |
1993/03/26 | 810 | 815 | 795 | 811 | 426,000 |
1993/03/25 | 803 | 839 | 803 | 821 | 419,000 |
1993/03/24 | 794 | 804 | 793 | 803 | 517,000 |
1993/03/23 | 785 | 804 | 785 | 787 | 523,000 |
1993/03/22 | 798 | 800 | 789 | 794 | 280,000 |
1993/03/19 | 780 | 794 | 772 | 785 | 320,000 |
1993/03/18 | 775 | 800 | 765 | 775 | 394,000 |
1993/03/17 | 775 | 777 | 760 | 775 | 365,000 |
1993/03/16 | 779 | 779 | 750 | 775 | 782,000 |
1993/03/15 | 780 | 780 | 770 | 780 | 693,000 |
1993/03/12 | 760 | 780 | 753 | 780 | 1,823,000 |
1993/03/11 | 770 | 770 | 751 | 770 | 332,000 |
1993/03/10 | 769 | 780 | 750 | 750 | 991,000 |
1993/03/09 | 765 | 780 | 757 | 770 | 995,000 |
1993/03/08 | 722 | 765 | 719 | 765 | 813,000 |
1993/03/05 | 720 | 720 | 717 | 717 | 241,000 |
1993/03/04 | 718 | 719 | 717 | 719 | 230,000 |
1993/03/03 | 717 | 720 | 716 | 719 | 191,000 |
1993/03/02 | 719 | 720 | 711 | 717 | 7,618,998 |
1993/03/01 | 719 | 720 | 711 | 720 | 7,434,998 |
1993/02/26 | 720 | 722 | 710 | 720 | 283,000 |
1993/02/25 | 720 | 723 | 717 | 720 | 414,000 |
1993/02/24 | 714 | 719 | 714 | 718 | 223,000 |
1993/02/23 | 707 | 715 | 703 | 714 | 1,609,000 |
1993/02/22 | 716 | 716 | 703 | 703 | 1,724,000 |
1993/02/19 | 714 | 715 | 703 | 715 | 221,000 |
1993/02/18 | 707 | 714 | 701 | 702 | 192,000 |
1993/02/17 | 707 | 715 | 697 | 714 | 154,000 |
1993/02/16 | 713 | 714 | 697 | 697 | 162,000 |
1993/02/15 | 700 | 715 | 695 | 715 | 166,000 |
1993/02/12 | 715 | 715 | 697 | 697 | 463,000 |
1993/02/10 | 707 | 713 | 707 | 710 | 264,000 |
1993/02/09 | 717 | 717 | 705 | 706 | 154,000 |
1993/02/08 | 703 | 714 | 703 | 712 | 143,000 |
1993/02/05 | 710 | 717 | 706 | 713 | 261,000 |
1993/02/04 | 707 | 709 | 700 | 705 | 242,000 |
1993/02/03 | 714 | 720 | 707 | 707 | 297,000 |
1993/02/02 | 700 | 712 | 700 | 712 | 842,000 |
1993/02/01 | 693 | 700 | 690 | 700 | 751,000 |
1993/01/29 | 707 | 717 | 690 | 700 | 300,000 |
1993/01/28 | 695 | 709 | 686 | 707 | 523,000 |
1993/01/27 | 688 | 690 | 673 | 685 | 212,000 |
1993/01/26 | 666 | 689 | 666 | 688 | 180,000 |
1993/01/25 | 674 | 674 | 664 | 666 | 223,000 |
1993/01/22 | 671 | 673 | 664 | 664 | 95,000 |
1993/01/21 | 664 | 676 | 664 | 669 | 222,000 |
1993/01/20 | 679 | 679 | 669 | 669 | 177,000 |
1993/01/19 | 671 | 687 | 669 | 676 | 155,000 |
1993/01/18 | 675 | 678 | 666 | 666 | 132,000 |
1993/01/14 | 668 | 676 | 667 | 675 | 265,000 |
1993/01/13 | 663 | 670 | 658 | 668 | 3,269,999 |
1993/01/12 | 662 | 679 | 660 | 662 | 3,691,999 |
1993/01/11 | 663 | 670 | 660 | 661 | 588,000 |
1993/01/08 | 665 | 670 | 662 | 663 | 456,000 |
1993/01/07 | 680 | 689 | 672 | 675 | 263,000 |
1993/01/06 | 682 | 684 | 669 | 680 | 295,000 |
1993/01/05 | 682 | 687 | 667 | 681 | 182,000 |
1993/01/04 | 685 | 685 | 672 | 682 | 97,000 |