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 |
---|---|---|---|---|---|
1997/12/30 | 550 | 564 | 549 | 564 | 240,000 |
1997/12/29 | 550 | 550 | 536 | 548 | 306,000 |
1997/12/26 | 575 | 583 | 550 | 555 | 228,000 |
1997/12/25 | 572 | 600 | 570 | 575 | 379,000 |
1997/12/24 | 573 | 588 | 562 | 571 | 208,000 |
1997/12/22 | 570 | 573 | 556 | 573 | 329,000 |
1997/12/19 | 576 | 579 | 560 | 571 | 573,000 |
1997/12/18 | 589 | 599 | 580 | 581 | 266,000 |
1997/12/17 | 587 | 615 | 578 | 605 | 671,000 |
1997/12/16 | 583 | 600 | 575 | 594 | 172,000 |
1997/12/15 | 582 | 585 | 572 | 585 | 225,000 |
1997/12/12 | 597 | 598 | 580 | 598 | 1,736,000 |
1997/12/11 | 588 | 591 | 580 | 580 | 202,000 |
1997/12/10 | 595 | 595 | 589 | 589 | 89,000 |
1997/12/09 | 585 | 603 | 585 | 603 | 330,000 |
1997/12/08 | 592 | 599 | 580 | 580 | 135,000 |
1997/12/05 | 587 | 604 | 586 | 592 | 195,000 |
1997/12/04 | 597 | 606 | 586 | 588 | 151,000 |
1997/12/03 | 606 | 615 | 595 | 595 | 215,000 |
1997/12/02 | 623 | 630 | 610 | 620 | 400,000 |
1997/12/01 | 612 | 635 | 606 | 621 | 468,000 |
1997/11/28 | 600 | 618 | 600 | 615 | 539,000 |
1997/11/27 | 588 | 609 | 585 | 609 | 515,000 |
1997/11/26 | 561 | 589 | 561 | 576 | 442,000 |
1997/11/25 | 573 | 590 | 555 | 561 | 811,000 |
1997/11/21 | 603 | 605 | 597 | 603 | 440,000 |
1997/11/20 | 585 | 615 | 583 | 593 | 527,000 |
1997/11/19 | 590 | 596 | 571 | 575 | 447,000 |
1997/11/18 | 586 | 606 | 586 | 600 | 694,000 |
1997/11/17 | 583 | 607 | 578 | 595 | 687,000 |
1997/11/14 | 554 | 564 | 544 | 554 | 756,000 |
1997/11/13 | 561 | 580 | 533 | 572 | 480,000 |
1997/11/12 | 578 | 578 | 555 | 566 | 542,000 |
1997/11/11 | 586 | 588 | 573 | 588 | 263,000 |
1997/11/10 | 566 | 590 | 566 | 586 | 332,000 |
1997/11/07 | 575 | 581 | 570 | 572 | 535,000 |
1997/11/06 | 581 | 586 | 580 | 585 | 231,000 |
1997/11/05 | 585 | 586 | 577 | 581 | 452,000 |
1997/11/04 | 577 | 595 | 577 | 580 | 404,000 |
1997/10/31 | 580 | 598 | 578 | 587 | 276,000 |
1997/10/30 | 587 | 595 | 580 | 580 | 406,000 |
1997/10/29 | 602 | 609 | 581 | 592 | 328,000 |
1997/10/28 | 580 | 596 | 572 | 596 | 299,000 |
1997/10/27 | 590 | 595 | 587 | 594 | 112,000 |
1997/10/24 | 593 | 605 | 589 | 596 | 356,000 |
1997/10/23 | 589 | 601 | 587 | 587 | 432,000 |
1997/10/22 | 595 | 598 | 593 | 597 | 438,000 |
1997/10/21 | 593 | 597 | 587 | 587 | 154,000 |
1997/10/20 | 589 | 590 | 586 | 586 | 115,000 |
1997/10/17 | 583 | 595 | 583 | 592 | 254,000 |
1997/10/16 | 586 | 590 | 576 | 589 | 304,000 |
1997/10/15 | 571 | 586 | 571 | 586 | 361,000 |
1997/10/14 | 579 | 595 | 565 | 571 | 452,000 |
1997/10/13 | 581 | 597 | 577 | 597 | 377,000 |
1997/10/09 | 591 | 591 | 581 | 583 | 497,000 |
1997/10/08 | 580 | 589 | 580 | 582 | 269,000 |
1997/10/07 | 586 | 586 | 580 | 581 | 381,000 |
1997/10/06 | 589 | 591 | 586 | 586 | 263,000 |
1997/10/03 | 588 | 594 | 585 | 592 | 211,000 |
1997/10/02 | 600 | 600 | 586 | 588 | 329,000 |
1997/10/01 | 596 | 600 | 595 | 600 | 223,000 |
1997/09/30 | 597 | 604 | 597 | 603 | 249,000 |
1997/09/29 | 597 | 615 | 595 | 603 | 398,000 |
1997/09/26 | 601 | 603 | 598 | 599 | 358,000 |
1997/09/25 | 603 | 610 | 601 | 603 | 130,000 |
1997/09/24 | 624 | 629 | 600 | 615 | 483,000 |
1997/09/22 | 605 | 608 | 603 | 604 | 317,000 |
1997/09/19 | 612 | 618 | 603 | 605 | 441,000 |
1997/09/18 | 610 | 614 | 603 | 612 | 190,000 |
1997/09/17 | 615 | 620 | 602 | 603 | 3,600,000 |
1997/09/16 | 613 | 615 | 606 | 615 | 3,321,000 |
1997/09/12 | 608 | 611 | 603 | 603 | 1,649,000 |
1997/09/11 | 618 | 618 | 607 | 608 | 553,000 |
1997/09/10 | 614 | 623 | 613 | 620 | 201,000 |
1997/09/09 | 614 | 615 | 610 | 613 | 219,000 |
1997/09/08 | 614 | 614 | 610 | 612 | 230,000 |
1997/09/05 | 611 | 617 | 610 | 617 | 122,000 |
1997/09/04 | 615 | 620 | 612 | 617 | 167,000 |
1997/09/03 | 609 | 620 | 607 | 620 | 234,000 |
1997/09/02 | 614 | 614 | 607 | 613 | 208,000 |
1997/09/01 | 610 | 617 | 604 | 610 | 191,000 |
1997/08/29 | 606 | 619 | 604 | 609 | 308,000 |
1997/08/28 | 607 | 615 | 607 | 613 | 137,000 |
1997/08/27 | 610 | 612 | 603 | 606 | 386,000 |
1997/08/26 | 611 | 618 | 609 | 613 | 136,000 |
1997/08/25 | 610 | 620 | 602 | 620 | 326,000 |
1997/08/22 | 611 | 615 | 600 | 600 | 332,000 |
1997/08/21 | 626 | 626 | 610 | 625 | 348,000 |
1997/08/20 | 601 | 618 | 601 | 615 | 168,000 |
1997/08/19 | 616 | 619 | 600 | 609 | 182,000 |
1997/08/18 | 601 | 613 | 600 | 609 | 447,000 |
1997/08/15 | 604 | 606 | 600 | 600 | 621,000 |
1997/08/14 | 614 | 614 | 604 | 604 | 224,000 |
1997/08/13 | 602 | 608 | 595 | 604 | 457,000 |
1997/08/12 | 607 | 610 | 601 | 604 | 549,000 |
1997/08/11 | 615 | 625 | 605 | 606 | 346,000 |
1997/08/08 | 605 | 630 | 605 | 630 | 410,000 |
1997/08/07 | 621 | 621 | 607 | 609 | 585,000 |
1997/08/06 | 626 | 629 | 621 | 624 | 240,000 |
1997/08/05 | 626 | 630 | 623 | 625 | 533,000 |
1997/08/04 | 625 | 635 | 623 | 629 | 319,000 |
1997/08/01 | 620 | 628 | 620 | 620 | 667,000 |
1997/07/31 | 647 | 649 | 640 | 649 | 185,000 |
1997/07/30 | 645 | 645 | 641 | 641 | 487,000 |
1997/07/29 | 660 | 661 | 642 | 642 | 315,000 |
1997/07/28 | 662 | 668 | 660 | 660 | 117,000 |
1997/07/25 | 669 | 669 | 660 | 668 | 201,000 |
1997/07/24 | 649 | 660 | 649 | 659 | 341,000 |
1997/07/23 | 654 | 654 | 647 | 649 | 131,000 |
1997/07/22 | 645 | 655 | 645 | 654 | 398,000 |
1997/07/18 | 666 | 675 | 650 | 650 | 641,000 |
1997/07/17 | 658 | 670 | 658 | 670 | 215,000 |
1997/07/16 | 657 | 666 | 655 | 658 | 264,000 |
1997/07/15 | 668 | 668 | 655 | 667 | 147,000 |
1997/07/14 | 648 | 669 | 648 | 668 | 630,000 |
1997/07/11 | 644 | 652 | 642 | 652 | 339,000 |
1997/07/10 | 645 | 649 | 643 | 643 | 109,000 |
1997/07/09 | 653 | 657 | 642 | 650 | 345,000 |
1997/07/08 | 655 | 658 | 653 | 657 | 252,000 |
1997/07/07 | 655 | 655 | 650 | 652 | 221,000 |
1997/07/04 | 657 | 657 | 655 | 655 | 203,000 |
1997/07/03 | 657 | 665 | 654 | 662 | 234,000 |
1997/07/02 | 661 | 661 | 650 | 654 | 536,000 |
1997/07/01 | 666 | 666 | 651 | 651 | 406,000 |
1997/06/30 | 665 | 680 | 663 | 680 | 255,000 |
1997/06/27 | 670 | 670 | 665 | 668 | 338,000 |
1997/06/26 | 665 | 673 | 661 | 661 | 462,000 |
1997/06/25 | 675 | 675 | 665 | 665 | 197,000 |
1997/06/24 | 664 | 670 | 664 | 665 | 207,000 |
1997/06/23 | 670 | 670 | 665 | 665 | 260,000 |
1997/06/20 | 691 | 691 | 671 | 672 | 266,000 |
1997/06/19 | 679 | 682 | 671 | 681 | 408,000 |
1997/06/18 | 680 | 680 | 669 | 669 | 362,000 |
1997/06/17 | 684 | 684 | 678 | 682 | 111,000 |
1997/06/16 | 690 | 690 | 672 | 674 | 187,000 |
1997/06/13 | 695 | 695 | 683 | 688 | 1,729,000 |
1997/06/12 | 662 | 690 | 662 | 686 | 470,000 |
1997/06/11 | 675 | 677 | 661 | 661 | 271,000 |
1997/06/10 | 658 | 675 | 658 | 673 | 358,000 |
1997/06/09 | 659 | 660 | 656 | 656 | 173,000 |
1997/06/06 | 651 | 656 | 649 | 656 | 300,000 |
1997/06/05 | 660 | 661 | 651 | 651 | 212,000 |
1997/06/04 | 648 | 663 | 648 | 662 | 246,000 |
1997/06/03 | 649 | 655 | 646 | 653 | 331,000 |
1997/06/02 | 645 | 655 | 644 | 649 | 449,000 |
1997/05/30 | 649 | 650 | 645 | 645 | 248,000 |
1997/05/29 | 646 | 650 | 645 | 648 | 202,000 |
1997/05/28 | 646 | 651 | 644 | 651 | 399,000 |
1997/05/27 | 651 | 651 | 647 | 649 | 242,000 |
1997/05/26 | 658 | 658 | 647 | 649 | 706,000 |
1997/05/23 | 673 | 674 | 647 | 653 | 3,033,000 |
1997/05/22 | 674 | 674 | 663 | 673 | 254,000 |
1997/05/21 | 682 | 682 | 672 | 672 | 205,000 |
1997/05/20 | 677 | 688 | 672 | 674 | 234,000 |
1997/05/19 | 687 | 695 | 677 | 677 | 417,000 |
1997/05/16 | 674 | 710 | 674 | 685 | 537,000 |
1997/05/15 | 670 | 674 | 668 | 674 | 527,000 |
1997/05/14 | 670 | 672 | 668 | 671 | 285,000 |
1997/05/13 | 675 | 679 | 670 | 670 | 446,000 |
1997/05/12 | 669 | 675 | 669 | 675 | 367,000 |
1997/05/09 | 680 | 680 | 665 | 666 | 676,000 |
1997/05/08 | 667 | 673 | 667 | 672 | 326,000 |
1997/05/07 | 659 | 674 | 659 | 669 | 327,000 |
1997/05/06 | 660 | 679 | 656 | 669 | 475,000 |
1997/05/02 | 657 | 661 | 654 | 660 | 466,000 |
1997/05/01 | 660 | 664 | 653 | 654 | 463,000 |
1997/04/30 | 653 | 661 | 648 | 653 | 585,000 |
1997/04/28 | 646 | 650 | 644 | 645 | 205,000 |
1997/04/25 | 645 | 652 | 643 | 646 | 591,000 |
1997/04/24 | 643 | 652 | 642 | 643 | 271,000 |
1997/04/23 | 645 | 650 | 641 | 643 | 888,000 |
1997/04/22 | 640 | 644 | 638 | 640 | 259,000 |
1997/04/21 | 645 | 645 | 635 | 640 | 458,000 |
1997/04/18 | 642 | 645 | 639 | 645 | 170,000 |
1997/04/17 | 631 | 640 | 631 | 639 | 743,000 |
1997/04/16 | 644 | 645 | 637 | 640 | 683,000 |
1997/04/15 | 629 | 639 | 629 | 639 | 279,000 |
1997/04/14 | 616 | 632 | 615 | 620 | 403,000 |
1997/04/11 | 615 | 628 | 615 | 625 | 555,000 |
1997/04/10 | 618 | 630 | 615 | 615 | 187,000 |
1997/04/09 | 629 | 629 | 615 | 616 | 203,000 |
1997/04/08 | 612 | 633 | 611 | 632 | 137,000 |
1997/04/07 | 619 | 621 | 612 | 616 | 233,000 |
1997/04/04 | 621 | 625 | 613 | 614 | 538,000 |
1997/04/03 | 632 | 640 | 624 | 640 | 170,000 |
1997/04/02 | 633 | 634 | 618 | 634 | 241,000 |
1997/04/01 | 636 | 636 | 615 | 633 | 482,000 |
1997/03/31 | 627 | 636 | 621 | 634 | 201,000 |
1997/03/28 | 629 | 644 | 625 | 632 | 127,000 |
1997/03/27 | 648 | 648 | 620 | 627 | 792,000 |
1997/03/26 | 641 | 650 | 640 | 648 | 235,000 |
1997/03/25 | 650 | 665 | 645 | 663 | 2,358,000 |
1997/03/24 | 663 | 663 | 640 | 640 | 2,322,000 |
1997/03/21 | 657 | 660 | 654 | 660 | 341,000 |
1997/03/19 | 659 | 660 | 650 | 652 | 274,000 |
1997/03/18 | 641 | 660 | 640 | 660 | 994,000 |
1997/03/17 | 635 | 640 | 630 | 640 | 486,000 |
1997/03/14 | 605 | 639 | 605 | 639 | 1,678,000 |
1997/03/13 | 628 | 629 | 621 | 621 | 188,000 |
1997/03/12 | 633 | 635 | 622 | 629 | 195,000 |
1997/03/11 | 631 | 635 | 622 | 627 | 328,000 |
1997/03/10 | 623 | 629 | 615 | 621 | 248,000 |
1997/03/07 | 612 | 629 | 612 | 629 | 292,000 |
1997/03/06 | 626 | 629 | 613 | 613 | 472,000 |
1997/03/05 | 620 | 624 | 615 | 616 | 480,000 |
1997/03/04 | 625 | 625 | 615 | 616 | 301,000 |
1997/03/03 | 621 | 624 | 615 | 615 | 263,000 |
1997/02/28 | 640 | 646 | 621 | 621 | 3,487,000 |
1997/02/27 | 636 | 644 | 635 | 644 | 87,000 |
1997/02/26 | 648 | 649 | 640 | 640 | 3,420,000 |
1997/02/25 | 643 | 649 | 640 | 646 | 401,000 |
1997/02/24 | 642 | 643 | 637 | 643 | 264,000 |
1997/02/21 | 633 | 645 | 630 | 632 | 369,000 |
1997/02/20 | 620 | 640 | 620 | 638 | 364,000 |
1997/02/19 | 611 | 620 | 608 | 617 | 2,848,000 |
1997/02/18 | 610 | 612 | 608 | 608 | 2,625,000 |
1997/02/17 | 610 | 613 | 609 | 611 | 301,000 |
1997/02/14 | 613 | 613 | 608 | 612 | 460,000 |
1997/02/13 | 628 | 628 | 610 | 610 | 188,000 |
1997/02/12 | 612 | 624 | 608 | 608 | 173,000 |
1997/02/10 | 606 | 639 | 605 | 612 | 255,000 |
1997/02/07 | 612 | 614 | 601 | 603 | 843,000 |
1997/02/06 | 620 | 624 | 610 | 617 | 3,396,000 |
1997/02/05 | 628 | 631 | 611 | 619 | 449,000 |
1997/02/04 | 630 | 654 | 626 | 630 | 3,237,000 |
1997/02/03 | 623 | 634 | 620 | 620 | 319,000 |
1997/01/31 | 634 | 660 | 630 | 639 | 482,000 |
1997/01/30 | 635 | 639 | 625 | 634 | 458,000 |
1997/01/29 | 627 | 640 | 616 | 640 | 328,000 |
1997/01/28 | 611 | 619 | 610 | 614 | 578,000 |
1997/01/27 | 620 | 620 | 610 | 613 | 595,000 |
1997/01/24 | 632 | 632 | 620 | 625 | 435,000 |
1997/01/23 | 621 | 630 | 621 | 622 | 753,000 |
1997/01/22 | 630 | 630 | 623 | 629 | 406,000 |
1997/01/21 | 630 | 630 | 622 | 622 | 883,000 |
1997/01/20 | 650 | 650 | 633 | 640 | 698,000 |
1997/01/17 | 645 | 658 | 640 | 641 | 382,000 |
1997/01/16 | 654 | 654 | 640 | 645 | 1,147,000 |
1997/01/14 | 658 | 664 | 646 | 664 | 849,000 |
1997/01/13 | 637 | 674 | 637 | 668 | 719,000 |
1997/01/10 | 643 | 661 | 625 | 634 | 1,415,000 |
1997/01/09 | 674 | 675 | 653 | 653 | 712,000 |
1997/01/08 | 681 | 687 | 673 | 675 | 300,000 |
1997/01/07 | 704 | 704 | 680 | 680 | 330,000 |
1997/01/06 | 695 | 695 | 685 | 694 | 110,000 |