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 |
---|---|---|---|---|---|
1994/12/30 | 732 | 733 | 724 | 730 | 170,000 |
1994/12/29 | 726 | 735 | 721 | 724 | 309,000 |
1994/12/28 | 733 | 735 | 724 | 735 | 255,000 |
1994/12/27 | 716 | 735 | 716 | 733 | 139,000 |
1994/12/26 | 742 | 742 | 725 | 736 | 231,000 |
1994/12/22 | 722 | 749 | 717 | 749 | 603,000 |
1994/12/21 | 720 | 720 | 712 | 715 | 158,000 |
1994/12/20 | 710 | 716 | 709 | 715 | 220,000 |
1994/12/19 | 707 | 714 | 705 | 710 | 2,313,999 |
1994/12/16 | 706 | 710 | 705 | 710 | 179,000 |
1994/12/15 | 707 | 713 | 702 | 713 | 2,214,000 |
1994/12/14 | 704 | 708 | 700 | 707 | 3,595,999 |
1994/12/13 | 701 | 707 | 698 | 707 | 3,230,999 |
1994/12/12 | 700 | 701 | 696 | 700 | 3,066,999 |
1994/12/09 | 709 | 709 | 692 | 696 | 915,000 |
1994/12/08 | 707 | 707 | 701 | 702 | 94,000 |
1994/12/07 | 704 | 704 | 698 | 699 | 185,000 |
1994/12/06 | 709 | 710 | 704 | 707 | 188,000 |
1994/12/05 | 710 | 710 | 705 | 710 | 214,000 |
1994/12/02 | 700 | 706 | 695 | 706 | 222,000 |
1994/12/01 | 701 | 702 | 696 | 701 | 256,000 |
1994/11/30 | 693 | 702 | 693 | 702 | 364,000 |
1994/11/29 | 691 | 698 | 691 | 693 | 62,000 |
1994/11/28 | 688 | 694 | 688 | 690 | 195,000 |
1994/11/25 | 690 | 694 | 688 | 688 | 330,000 |
1994/11/24 | 685 | 689 | 685 | 685 | 340,000 |
1994/11/22 | 690 | 690 | 685 | 687 | 409,000 |
1994/11/21 | 690 | 692 | 685 | 685 | 132,000 |
1994/11/18 | 698 | 698 | 690 | 691 | 158,000 |
1994/11/17 | 703 | 703 | 696 | 696 | 96,000 |
1994/11/16 | 706 | 706 | 698 | 698 | 87,000 |
1994/11/15 | 706 | 708 | 701 | 704 | 149,000 |
1994/11/14 | 707 | 707 | 701 | 703 | 264,000 |
1994/11/11 | 705 | 707 | 701 | 707 | 440,000 |
1994/11/10 | 700 | 704 | 700 | 702 | 257,000 |
1994/11/09 | 700 | 704 | 699 | 700 | 149,000 |
1994/11/08 | 699 | 703 | 698 | 701 | 127,000 |
1994/11/07 | 702 | 702 | 699 | 699 | 98,000 |
1994/11/04 | 707 | 708 | 702 | 705 | 106,000 |
1994/11/02 | 704 | 704 | 700 | 700 | 239,000 |
1994/11/01 | 708 | 708 | 702 | 705 | 46,000 |
1994/10/31 | 708 | 710 | 701 | 710 | 129,000 |
1994/10/28 | 702 | 707 | 701 | 701 | 103,000 |
1994/10/27 | 707 | 709 | 707 | 707 | 213,000 |
1994/10/26 | 704 | 708 | 702 | 708 | 90,000 |
1994/10/25 | 706 | 707 | 704 | 704 | 171,000 |
1994/10/24 | 707 | 707 | 701 | 706 | 107,000 |
1994/10/21 | 699 | 705 | 698 | 705 | 115,000 |
1994/10/20 | 706 | 706 | 698 | 701 | 169,000 |
1994/10/19 | 705 | 705 | 697 | 697 | 127,000 |
1994/10/18 | 705 | 705 | 700 | 705 | 140,000 |
1994/10/17 | 697 | 704 | 696 | 704 | 375,000 |
1994/10/14 | 702 | 704 | 700 | 701 | 415,000 |
1994/10/13 | 709 | 709 | 702 | 705 | 129,000 |
1994/10/12 | 704 | 710 | 699 | 710 | 153,000 |
1994/10/11 | 698 | 704 | 698 | 704 | 105,000 |
1994/10/07 | 700 | 700 | 697 | 697 | 189,000 |
1994/10/06 | 701 | 704 | 699 | 700 | 216,000 |
1994/10/05 | 701 | 705 | 701 | 704 | 141,000 |
1994/10/04 | 704 | 705 | 701 | 704 | 158,000 |
1994/10/03 | 709 | 709 | 702 | 705 | 115,000 |
1994/09/30 | 713 | 713 | 701 | 701 | 148,000 |
1994/09/29 | 703 | 708 | 702 | 703 | 120,000 |
1994/09/28 | 706 | 706 | 699 | 700 | 373,000 |
1994/09/27 | 705 | 707 | 700 | 701 | 306,000 |
1994/09/26 | 715 | 716 | 706 | 707 | 348,000 |
1994/09/22 | 722 | 722 | 715 | 716 | 271,000 |
1994/09/21 | 713 | 720 | 710 | 716 | 628,000 |
1994/09/20 | 723 | 723 | 718 | 721 | 513,000 |
1994/09/19 | 731 | 731 | 720 | 720 | 385,000 |
1994/09/16 | 738 | 738 | 734 | 734 | 179,000 |
1994/09/14 | 737 | 739 | 737 | 738 | 173,000 |
1994/09/13 | 741 | 742 | 737 | 740 | 546,000 |
1994/09/12 | 738 | 740 | 737 | 740 | 132,000 |
1994/09/09 | 743 | 745 | 737 | 737 | 1,371,000 |
1994/09/08 | 740 | 747 | 737 | 737 | 389,000 |
1994/09/07 | 742 | 743 | 737 | 737 | 272,000 |
1994/09/06 | 745 | 745 | 742 | 743 | 93,000 |
1994/09/05 | 749 | 749 | 742 | 742 | 93,000 |
1994/09/02 | 747 | 747 | 743 | 747 | 124,000 |
1994/09/01 | 749 | 750 | 742 | 750 | 239,000 |
1994/08/31 | 745 | 748 | 740 | 741 | 86,000 |
1994/08/30 | 744 | 748 | 743 | 745 | 71,000 |
1994/08/29 | 744 | 750 | 744 | 750 | 127,000 |
1994/08/26 | 743 | 749 | 740 | 744 | 75,000 |
1994/08/25 | 753 | 753 | 744 | 747 | 191,000 |
1994/08/24 | 738 | 748 | 737 | 743 | 427,000 |
1994/08/23 | 737 | 746 | 731 | 738 | 332,000 |
1994/08/22 | 743 | 743 | 735 | 735 | 210,000 |
1994/08/19 | 742 | 742 | 736 | 736 | 319,000 |
1994/08/18 | 749 | 750 | 746 | 749 | 140,000 |
1994/08/17 | 745 | 754 | 744 | 746 | 340,000 |
1994/08/16 | 751 | 755 | 741 | 742 | 109,000 |
1994/08/15 | 749 | 759 | 741 | 741 | 268,000 |
1994/08/12 | 751 | 751 | 740 | 741 | 333,000 |
1994/08/11 | 745 | 750 | 745 | 750 | 200,000 |
1994/08/10 | 744 | 751 | 742 | 749 | 626,000 |
1994/08/09 | 749 | 751 | 740 | 744 | 188,000 |
1994/08/08 | 743 | 749 | 742 | 749 | 214,000 |
1994/08/05 | 735 | 742 | 730 | 742 | 154,000 |
1994/08/04 | 736 | 740 | 734 | 740 | 84,000 |
1994/08/03 | 739 | 740 | 735 | 736 | 122,000 |
1994/08/02 | 729 | 740 | 729 | 740 | 190,000 |
1994/08/01 | 737 | 737 | 728 | 728 | 91,000 |
1994/07/29 | 739 | 739 | 729 | 739 | 138,000 |
1994/07/28 | 730 | 739 | 729 | 739 | 246,000 |
1994/07/27 | 744 | 744 | 734 | 739 | 504,000 |
1994/07/26 | 730 | 738 | 730 | 736 | 125,000 |
1994/07/25 | 737 | 740 | 729 | 740 | 296,000 |
1994/07/22 | 733 | 733 | 725 | 733 | 181,000 |
1994/07/21 | 730 | 734 | 722 | 734 | 126,000 |
1994/07/20 | 733 | 737 | 733 | 737 | 227,000 |
1994/07/19 | 727 | 734 | 726 | 733 | 542,000 |
1994/07/18 | 721 | 727 | 721 | 727 | 130,000 |
1994/07/15 | 730 | 730 | 720 | 721 | 185,000 |
1994/07/14 | 729 | 730 | 719 | 730 | 131,000 |
1994/07/13 | 732 | 732 | 717 | 729 | 84,000 |
1994/07/12 | 710 | 728 | 710 | 728 | 400,000 |
1994/07/11 | 721 | 721 | 716 | 716 | 92,000 |
1994/07/08 | 723 | 730 | 723 | 723 | 408,000 |
1994/07/07 | 720 | 730 | 720 | 721 | 63,000 |
1994/07/06 | 732 | 735 | 728 | 731 | 168,000 |
1994/07/05 | 735 | 740 | 732 | 740 | 147,000 |
1994/07/04 | 735 | 737 | 731 | 733 | 179,000 |
1994/07/01 | 722 | 728 | 706 | 720 | 333,000 |
1994/06/30 | 705 | 730 | 705 | 730 | 501,000 |
1994/06/29 | 713 | 720 | 711 | 715 | 356,000 |
1994/06/28 | 714 | 723 | 714 | 723 | 992,000 |
1994/06/27 | 717 | 721 | 710 | 711 | 917,000 |
1994/06/24 | 722 | 735 | 721 | 730 | 450,000 |
1994/06/23 | 733 | 734 | 718 | 734 | 652,000 |
1994/06/22 | 715 | 725 | 712 | 723 | 650,000 |
1994/06/21 | 727 | 729 | 715 | 715 | 400,000 |
1994/06/20 | 740 | 745 | 728 | 728 | 326,000 |
1994/06/17 | 750 | 750 | 743 | 747 | 149,000 |
1994/06/16 | 733 | 740 | 733 | 740 | 99,000 |
1994/06/15 | 745 | 747 | 733 | 738 | 138,000 |
1994/06/14 | 735 | 744 | 735 | 743 | 160,000 |
1994/06/13 | 728 | 752 | 728 | 752 | 164,000 |
1994/06/10 | 753 | 753 | 728 | 738 | 1,474,000 |
1994/06/09 | 745 | 749 | 735 | 749 | 360,000 |
1994/06/08 | 742 | 745 | 730 | 745 | 351,000 |
1994/06/07 | 730 | 745 | 728 | 745 | 272,000 |
1994/06/06 | 744 | 744 | 728 | 728 | 196,000 |
1994/06/03 | 736 | 746 | 735 | 746 | 466,000 |
1994/06/02 | 757 | 757 | 745 | 746 | 296,000 |
1994/06/01 | 741 | 747 | 731 | 747 | 416,000 |
1994/05/31 | 740 | 748 | 738 | 748 | 303,000 |
1994/05/30 | 749 | 750 | 740 | 740 | 322,000 |
1994/05/27 | 733 | 754 | 733 | 749 | 294,000 |
1994/05/26 | 741 | 749 | 730 | 731 | 302,000 |
1994/05/25 | 763 | 766 | 741 | 745 | 268,000 |
1994/05/24 | 755 | 780 | 750 | 772 | 924,000 |
1994/05/23 | 746 | 755 | 746 | 755 | 142,000 |
1994/05/20 | 759 | 759 | 748 | 748 | 806,000 |
1994/05/19 | 741 | 762 | 740 | 759 | 803,000 |
1994/05/18 | 747 | 750 | 745 | 750 | 191,000 |
1994/05/17 | 755 | 755 | 746 | 746 | 116,000 |
1994/05/16 | 755 | 755 | 746 | 746 | 148,000 |
1994/05/13 | 750 | 754 | 745 | 745 | 453,000 |
1994/05/12 | 737 | 755 | 737 | 755 | 271,000 |
1994/05/11 | 748 | 751 | 741 | 744 | 476,000 |
1994/05/10 | 742 | 745 | 737 | 742 | 178,000 |
1994/05/09 | 729 | 744 | 729 | 743 | 78,000 |
1994/05/06 | 732 | 745 | 732 | 744 | 99,000 |
1994/05/02 | 724 | 735 | 721 | 722 | 128,000 |
1994/04/28 | 722 | 724 | 718 | 720 | 212,000 |
1994/04/27 | 725 | 725 | 720 | 724 | 176,000 |
1994/04/26 | 734 | 734 | 725 | 725 | 193,000 |
1994/04/25 | 750 | 750 | 726 | 726 | 325,000 |
1994/04/22 | 741 | 747 | 737 | 741 | 226,000 |
1994/04/21 | 746 | 746 | 737 | 741 | 114,000 |
1994/04/20 | 757 | 757 | 736 | 736 | 214,000 |
1994/04/19 | 756 | 756 | 747 | 747 | 158,000 |
1994/04/18 | 764 | 764 | 746 | 746 | 137,000 |
1994/04/15 | 763 | 763 | 743 | 745 | 193,000 |
1994/04/14 | 753 | 760 | 732 | 743 | 287,000 |
1994/04/13 | 742 | 760 | 736 | 753 | 227,000 |
1994/04/12 | 758 | 758 | 724 | 732 | 338,000 |
1994/04/11 | 769 | 769 | 749 | 758 | 134,000 |
1994/04/08 | 765 | 765 | 750 | 759 | 802,000 |
1994/04/07 | 742 | 760 | 729 | 760 | 138,000 |
1994/04/06 | 752 | 754 | 742 | 742 | 267,000 |
1994/04/05 | 730 | 739 | 723 | 733 | 275,000 |
1994/04/04 | 718 | 725 | 711 | 723 | 426,000 |
1994/04/01 | 719 | 725 | 718 | 722 | 222,000 |
1994/03/31 | 720 | 730 | 713 | 729 | 325,000 |
1994/03/30 | 715 | 730 | 714 | 720 | 368,000 |
1994/03/29 | 733 | 737 | 719 | 728 | 249,000 |
1994/03/28 | 738 | 748 | 738 | 738 | 192,000 |
1994/03/25 | 750 | 760 | 746 | 750 | 321,000 |
1994/03/24 | 755 | 760 | 749 | 760 | 298,000 |
1994/03/23 | 767 | 767 | 750 | 755 | 575,000 |
1994/03/22 | 751 | 755 | 749 | 749 | 183,000 |
1994/03/18 | 760 | 760 | 751 | 751 | 238,000 |
1994/03/17 | 761 | 769 | 750 | 750 | 382,000 |
1994/03/16 | 756 | 780 | 755 | 760 | 470,000 |
1994/03/15 | 768 | 775 | 755 | 755 | 163,000 |
1994/03/14 | 760 | 779 | 759 | 770 | 676,000 |
1994/03/11 | 760 | 763 | 745 | 754 | 1,464,000 |
1994/03/10 | 762 | 762 | 751 | 760 | 707,000 |
1994/03/09 | 760 | 765 | 753 | 758 | 193,000 |
1994/03/08 | 769 | 790 | 760 | 760 | 359,000 |
1994/03/07 | 770 | 785 | 762 | 765 | 256,000 |
1994/03/04 | 765 | 770 | 757 | 770 | 2,359,999 |
1994/03/03 | 757 | 768 | 757 | 765 | 2,196,000 |
1994/03/02 | 772 | 782 | 750 | 750 | 294,000 |
1994/03/01 | 774 | 781 | 774 | 780 | 237,000 |
1994/02/28 | 772 | 780 | 757 | 774 | 456,000 |
1994/02/25 | 750 | 770 | 741 | 765 | 681,000 |
1994/02/24 | 750 | 760 | 750 | 752 | 705,000 |
1994/02/23 | 747 | 760 | 747 | 750 | 199,000 |
1994/02/22 | 763 | 764 | 739 | 740 | 441,000 |
1994/02/21 | 731 | 760 | 722 | 759 | 229,000 |
1994/02/18 | 738 | 738 | 730 | 732 | 272,000 |
1994/02/17 | 730 | 730 | 719 | 725 | 235,000 |
1994/02/16 | 736 | 736 | 719 | 720 | 245,000 |
1994/02/15 | 719 | 720 | 713 | 718 | 545,000 |
1994/02/14 | 750 | 756 | 730 | 738 | 373,000 |
1994/02/10 | 762 | 763 | 753 | 762 | 309,000 |
1994/02/09 | 772 | 774 | 750 | 752 | 280,000 |
1994/02/08 | 772 | 780 | 770 | 770 | 257,000 |
1994/02/07 | 772 | 779 | 772 | 772 | 140,000 |
1994/02/04 | 780 | 790 | 773 | 790 | 564,000 |
1994/02/03 | 780 | 793 | 777 | 790 | 692,000 |
1994/02/02 | 782 | 793 | 770 | 770 | 526,000 |
1994/02/01 | 789 | 809 | 785 | 792 | 870,000 |
1994/01/31 | 770 | 793 | 770 | 793 | 502,000 |
1994/01/28 | 745 | 745 | 733 | 740 | 122,000 |
1994/01/27 | 748 | 759 | 740 | 743 | 288,000 |
1994/01/26 | 749 | 753 | 736 | 753 | 311,000 |
1994/01/25 | 740 | 750 | 734 | 750 | 186,000 |
1994/01/24 | 733 | 755 | 730 | 730 | 407,000 |
1994/01/21 | 760 | 770 | 754 | 763 | 194,000 |
1994/01/20 | 760 | 785 | 755 | 760 | 421,000 |
1994/01/19 | 726 | 760 | 726 | 758 | 293,000 |
1994/01/18 | 745 | 745 | 725 | 725 | 287,000 |
1994/01/17 | 748 | 748 | 723 | 735 | 139,000 |
1994/01/14 | 754 | 758 | 730 | 758 | 532,000 |
1994/01/13 | 746 | 749 | 725 | 744 | 147,000 |
1994/01/12 | 722 | 750 | 722 | 750 | 392,000 |
1994/01/11 | 742 | 749 | 720 | 741 | 489,000 |
1994/01/10 | 738 | 742 | 730 | 742 | 265,000 |
1994/01/07 | 727 | 743 | 718 | 743 | 277,000 |
1994/01/06 | 740 | 740 | 732 | 736 | 304,000 |
1994/01/05 | 716 | 736 | 716 | 736 | 208,000 |
1994/01/04 | 725 | 726 | 725 | 726 | 80,000 |