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 |
---|---|---|---|---|---|
1998/12/30 | 400 | 402 | 395 | 395 | 118,000 |
1998/12/29 | 400 | 403 | 391 | 403 | 128,000 |
1998/12/28 | 400 | 403 | 395 | 395 | 216,000 |
1998/12/25 | 395 | 401 | 390 | 390 | 321,000 |
1998/12/24 | 391 | 394 | 387 | 389 | 474,000 |
1998/12/22 | 396 | 396 | 390 | 391 | 518,000 |
1998/12/21 | 397 | 398 | 392 | 392 | 438,000 |
1998/12/18 | 403 | 403 | 397 | 397 | 678,000 |
1998/12/17 | 404 | 404 | 400 | 403 | 342,000 |
1998/12/16 | 405 | 407 | 401 | 402 | 231,000 |
1998/12/15 | 403 | 409 | 402 | 404 | 300,000 |
1998/12/14 | 406 | 408 | 402 | 402 | 276,000 |
1998/12/11 | 411 | 417 | 406 | 406 | 1,570,000 |
1998/12/10 | 414 | 423 | 412 | 421 | 338,000 |
1998/12/09 | 407 | 414 | 403 | 414 | 190,000 |
1998/12/08 | 404 | 410 | 403 | 407 | 240,000 |
1998/12/07 | 407 | 407 | 400 | 403 | 256,000 |
1998/12/04 | 402 | 404 | 400 | 404 | 206,000 |
1998/12/03 | 406 | 406 | 400 | 402 | 312,000 |
1998/12/02 | 404 | 410 | 402 | 410 | 262,000 |
1998/12/01 | 401 | 408 | 401 | 406 | 433,000 |
1998/11/30 | 405 | 406 | 400 | 400 | 322,000 |
1998/11/27 | 411 | 415 | 405 | 405 | 167,000 |
1998/11/26 | 410 | 420 | 410 | 420 | 239,000 |
1998/11/25 | 420 | 420 | 410 | 417 | 314,000 |
1998/11/24 | 418 | 420 | 413 | 420 | 313,000 |
1998/11/20 | 413 | 417 | 408 | 413 | 541,000 |
1998/11/19 | 406 | 414 | 403 | 403 | 318,000 |
1998/11/18 | 405 | 420 | 402 | 415 | 463,000 |
1998/11/17 | 405 | 406 | 400 | 406 | 239,000 |
1998/11/16 | 402 | 409 | 400 | 403 | 307,000 |
1998/11/13 | 401 | 408 | 398 | 407 | 761,000 |
1998/11/12 | 405 | 410 | 400 | 400 | 229,000 |
1998/11/11 | 401 | 414 | 400 | 410 | 343,000 |
1998/11/10 | 401 | 406 | 401 | 401 | 215,000 |
1998/11/09 | 402 | 410 | 402 | 402 | 226,000 |
1998/11/06 | 410 | 410 | 401 | 401 | 191,000 |
1998/11/05 | 429 | 429 | 402 | 405 | 385,000 |
1998/11/04 | 417 | 429 | 415 | 429 | 432,000 |
1998/11/02 | 413 | 413 | 407 | 412 | 292,000 |
1998/10/30 | 411 | 411 | 400 | 408 | 244,000 |
1998/10/29 | 402 | 407 | 398 | 401 | 199,000 |
1998/10/28 | 406 | 415 | 397 | 397 | 238,000 |
1998/10/27 | 409 | 414 | 400 | 401 | 328,000 |
1998/10/26 | 401 | 407 | 401 | 402 | 200,000 |
1998/10/23 | 420 | 429 | 403 | 411 | 406,000 |
1998/10/22 | 415 | 430 | 410 | 410 | 615,000 |
1998/10/21 | 419 | 425 | 416 | 420 | 836,000 |
1998/10/20 | 404 | 415 | 397 | 401 | 306,000 |
1998/10/19 | 395 | 413 | 395 | 409 | 406,000 |
1998/10/16 | 392 | 396 | 386 | 394 | 231,000 |
1998/10/15 | 395 | 399 | 387 | 387 | 293,000 |
1998/10/14 | 401 | 404 | 393 | 395 | 272,000 |
1998/10/13 | 408 | 410 | 398 | 403 | 438,000 |
1998/10/12 | 409 | 415 | 403 | 414 | 523,000 |
1998/10/09 | 390 | 414 | 390 | 410 | 761,000 |
1998/10/08 | 409 | 412 | 392 | 399 | 427,000 |
1998/10/07 | 394 | 410 | 394 | 409 | 577,000 |
1998/10/06 | 395 | 411 | 391 | 398 | 332,000 |
1998/10/05 | 392 | 395 | 390 | 393 | 181,000 |
1998/10/02 | 390 | 405 | 390 | 392 | 397,000 |
1998/10/01 | 381 | 400 | 380 | 388 | 355,000 |
1998/09/30 | 395 | 399 | 380 | 380 | 564,000 |
1998/09/29 | 401 | 401 | 389 | 389 | 319,000 |
1998/09/28 | 407 | 419 | 401 | 401 | 234,000 |
1998/09/25 | 406 | 406 | 391 | 392 | 291,000 |
1998/09/24 | 428 | 433 | 420 | 428 | 477,000 |
1998/09/22 | 402 | 435 | 399 | 428 | 395,000 |
1998/09/21 | 395 | 402 | 385 | 388 | 443,000 |
1998/09/18 | 395 | 403 | 386 | 400 | 397,000 |
1998/09/17 | 395 | 403 | 385 | 385 | 341,000 |
1998/09/16 | 411 | 411 | 385 | 385 | 206,000 |
1998/09/14 | 391 | 414 | 385 | 401 | 450,000 |
1998/09/11 | 406 | 406 | 377 | 380 | 3,373,000 |
1998/09/10 | 400 | 408 | 395 | 401 | 230,000 |
1998/09/09 | 392 | 401 | 392 | 400 | 456,000 |
1998/09/08 | 391 | 400 | 389 | 392 | 859,000 |
1998/09/07 | 378 | 405 | 371 | 392 | 886,000 |
1998/09/04 | 375 | 377 | 373 | 373 | 415,000 |
1998/09/03 | 382 | 385 | 375 | 375 | 532,000 |
1998/09/02 | 385 | 388 | 380 | 385 | 433,000 |
1998/09/01 | 380 | 385 | 374 | 385 | 766,000 |
1998/08/31 | 385 | 385 | 375 | 380 | 578,000 |
1998/08/28 | 385 | 387 | 380 | 380 | 574,000 |
1998/08/27 | 395 | 400 | 385 | 385 | 561,000 |
1998/08/26 | 397 | 398 | 390 | 390 | 633,000 |
1998/08/25 | 399 | 402 | 396 | 396 | 295,000 |
1998/08/24 | 398 | 402 | 396 | 398 | 184,000 |
1998/08/21 | 400 | 404 | 398 | 398 | 173,000 |
1998/08/20 | 402 | 404 | 397 | 404 | 176,000 |
1998/08/19 | 399 | 402 | 396 | 402 | 355,000 |
1998/08/18 | 395 | 400 | 395 | 399 | 532,000 |
1998/08/17 | 404 | 404 | 395 | 395 | 786,000 |
1998/08/14 | 401 | 406 | 396 | 400 | 1,386,000 |
1998/08/13 | 403 | 408 | 402 | 402 | 452,000 |
1998/08/12 | 405 | 409 | 403 | 405 | 502,000 |
1998/08/11 | 411 | 413 | 405 | 409 | 629,000 |
1998/08/10 | 413 | 418 | 410 | 410 | 278,000 |
1998/08/07 | 418 | 421 | 412 | 412 | 163,000 |
1998/08/06 | 417 | 421 | 412 | 413 | 527,000 |
1998/08/05 | 418 | 424 | 415 | 417 | 376,000 |
1998/08/04 | 419 | 429 | 418 | 421 | 132,000 |
1998/08/03 | 420 | 430 | 417 | 418 | 259,000 |
1998/07/31 | 424 | 430 | 417 | 430 | 421,000 |
1998/07/30 | 424 | 428 | 417 | 419 | 377,000 |
1998/07/29 | 420 | 421 | 415 | 418 | 187,000 |
1998/07/28 | 416 | 428 | 413 | 421 | 109,000 |
1998/07/27 | 420 | 423 | 412 | 412 | 541,000 |
1998/07/24 | 425 | 430 | 415 | 430 | 407,000 |
1998/07/23 | 421 | 424 | 415 | 417 | 501,000 |
1998/07/22 | 430 | 430 | 421 | 421 | 284,000 |
1998/07/21 | 427 | 431 | 425 | 431 | 245,000 |
1998/07/17 | 437 | 437 | 426 | 426 | 387,000 |
1998/07/16 | 435 | 437 | 425 | 436 | 390,000 |
1998/07/15 | 444 | 450 | 435 | 435 | 283,000 |
1998/07/14 | 433 | 444 | 433 | 444 | 140,000 |
1998/07/13 | 431 | 446 | 425 | 443 | 320,000 |
1998/07/10 | 450 | 454 | 431 | 431 | 821,000 |
1998/07/09 | 436 | 440 | 435 | 440 | 224,000 |
1998/07/08 | 438 | 438 | 433 | 435 | 299,000 |
1998/07/07 | 438 | 440 | 433 | 433 | 315,000 |
1998/07/06 | 439 | 439 | 431 | 433 | 268,000 |
1998/07/03 | 430 | 444 | 429 | 444 | 390,000 |
1998/07/02 | 430 | 455 | 430 | 430 | 928,000 |
1998/07/01 | 421 | 428 | 421 | 426 | 940,000 |
1998/06/30 | 413 | 425 | 411 | 425 | 420,000 |
1998/06/29 | 404 | 410 | 401 | 403 | 214,000 |
1998/06/26 | 400 | 406 | 400 | 400 | 462,000 |
1998/06/25 | 409 | 409 | 400 | 403 | 569,000 |
1998/06/24 | 417 | 418 | 405 | 409 | 814,000 |
1998/06/23 | 419 | 419 | 412 | 412 | 338,000 |
1998/06/22 | 429 | 435 | 416 | 416 | 642,000 |
1998/06/19 | 420 | 425 | 417 | 419 | 257,000 |
1998/06/18 | 432 | 438 | 417 | 420 | 404,000 |
1998/06/17 | 412 | 423 | 409 | 412 | 336,000 |
1998/06/16 | 408 | 420 | 406 | 411 | 435,000 |
1998/06/15 | 407 | 411 | 405 | 408 | 299,000 |
1998/06/12 | 418 | 420 | 406 | 407 | 1,618,000 |
1998/06/11 | 428 | 433 | 416 | 417 | 623,000 |
1998/06/10 | 441 | 442 | 425 | 427 | 728,000 |
1998/06/09 | 443 | 449 | 440 | 440 | 356,000 |
1998/06/08 | 441 | 445 | 441 | 443 | 138,000 |
1998/06/05 | 445 | 449 | 441 | 441 | 279,000 |
1998/06/04 | 445 | 452 | 445 | 445 | 316,000 |
1998/06/03 | 451 | 453 | 446 | 447 | 566,000 |
1998/06/02 | 455 | 455 | 451 | 453 | 264,000 |
1998/06/01 | 456 | 456 | 450 | 450 | 535,000 |
1998/05/29 | 460 | 460 | 451 | 451 | 478,000 |
1998/05/28 | 460 | 475 | 460 | 464 | 244,000 |
1998/05/27 | 462 | 464 | 460 | 462 | 338,000 |
1998/05/26 | 460 | 466 | 460 | 463 | 315,000 |
1998/05/25 | 465 | 465 | 460 | 461 | 155,000 |
1998/05/22 | 467 | 470 | 460 | 460 | 230,000 |
1998/05/21 | 461 | 467 | 461 | 462 | 323,000 |
1998/05/20 | 461 | 475 | 456 | 461 | 214,000 |
1998/05/19 | 458 | 463 | 450 | 461 | 200,000 |
1998/05/18 | 453 | 459 | 441 | 455 | 234,000 |
1998/05/15 | 450 | 455 | 448 | 448 | 553,000 |
1998/05/14 | 454 | 455 | 450 | 451 | 464,000 |
1998/05/13 | 451 | 453 | 450 | 453 | 446,000 |
1998/05/12 | 457 | 460 | 451 | 451 | 680,000 |
1998/05/11 | 465 | 472 | 457 | 457 | 275,000 |
1998/05/08 | 450 | 465 | 450 | 460 | 1,016,000 |
1998/05/07 | 475 | 475 | 455 | 455 | 467,000 |
1998/05/06 | 466 | 478 | 460 | 478 | 641,000 |
1998/05/01 | 475 | 479 | 466 | 469 | 336,000 |
1998/04/30 | 470 | 475 | 465 | 475 | 474,000 |
1998/04/28 | 471 | 479 | 463 | 471 | 590,000 |
1998/04/27 | 483 | 483 | 470 | 476 | 606,000 |
1998/04/24 | 489 | 505 | 487 | 488 | 334,000 |
1998/04/23 | 481 | 491 | 480 | 483 | 431,000 |
1998/04/22 | 489 | 490 | 480 | 484 | 667,000 |
1998/04/21 | 487 | 490 | 483 | 488 | 452,000 |
1998/04/20 | 495 | 500 | 482 | 482 | 591,000 |
1998/04/17 | 495 | 503 | 492 | 495 | 540,000 |
1998/04/16 | 515 | 516 | 490 | 491 | 889,000 |
1998/04/15 | 514 | 519 | 506 | 506 | 374,000 |
1998/04/14 | 518 | 524 | 510 | 512 | 409,000 |
1998/04/13 | 520 | 535 | 515 | 516 | 297,000 |
1998/04/10 | 535 | 540 | 523 | 527 | 487,000 |
1998/04/09 | 545 | 545 | 527 | 535 | 379,000 |
1998/04/08 | 532 | 550 | 530 | 543 | 375,000 |
1998/04/07 | 506 | 534 | 505 | 532 | 356,000 |
1998/04/06 | 510 | 512 | 504 | 507 | 281,000 |
1998/04/03 | 511 | 518 | 503 | 504 | 557,000 |
1998/04/02 | 520 | 523 | 501 | 501 | 556,000 |
1998/04/01 | 533 | 537 | 521 | 528 | 422,000 |
1998/03/31 | 520 | 539 | 518 | 539 | 889,000 |
1998/03/30 | 550 | 568 | 511 | 511 | 375,000 |
1998/03/27 | 560 | 570 | 550 | 550 | 446,000 |
1998/03/26 | 551 | 578 | 551 | 570 | 479,000 |
1998/03/25 | 553 | 556 | 546 | 555 | 768,000 |
1998/03/24 | 540 | 560 | 538 | 555 | 782,000 |
1998/03/23 | 535 | 544 | 535 | 543 | 376,000 |
1998/03/20 | 531 | 549 | 531 | 538 | 355,000 |
1998/03/19 | 539 | 542 | 534 | 535 | 444,000 |
1998/03/18 | 540 | 543 | 530 | 531 | 396,000 |
1998/03/17 | 534 | 545 | 534 | 540 | 629,000 |
1998/03/16 | 533 | 537 | 531 | 533 | 259,000 |
1998/03/13 | 530 | 540 | 530 | 540 | 1,666,000 |
1998/03/12 | 540 | 540 | 535 | 535 | 334,000 |
1998/03/11 | 539 | 539 | 537 | 537 | 333,000 |
1998/03/10 | 540 | 540 | 535 | 536 | 2,490,000 |
1998/03/09 | 545 | 545 | 535 | 536 | 586,000 |
1998/03/06 | 545 | 546 | 540 | 545 | 328,000 |
1998/03/05 | 540 | 543 | 540 | 540 | 271,000 |
1998/03/04 | 549 | 559 | 542 | 542 | 304,000 |
1998/03/03 | 557 | 557 | 549 | 549 | 282,000 |
1998/03/02 | 564 | 564 | 551 | 558 | 394,000 |
1998/02/27 | 540 | 545 | 537 | 545 | 469,000 |
1998/02/26 | 533 | 539 | 533 | 533 | 524,000 |
1998/02/25 | 537 | 538 | 529 | 537 | 609,000 |
1998/02/24 | 545 | 545 | 535 | 540 | 726,000 |
1998/02/23 | 552 | 560 | 544 | 544 | 463,000 |
1998/02/20 | 551 | 565 | 550 | 560 | 315,000 |
1998/02/19 | 557 | 558 | 550 | 550 | 541,000 |
1998/02/18 | 568 | 569 | 555 | 557 | 706,000 |
1998/02/17 | 565 | 578 | 565 | 578 | 231,000 |
1998/02/16 | 576 | 576 | 569 | 570 | 310,000 |
1998/02/13 | 590 | 590 | 570 | 576 | 722,000 |
1998/02/12 | 598 | 599 | 581 | 591 | 229,000 |
1998/02/10 | 575 | 594 | 575 | 591 | 223,000 |
1998/02/09 | 581 | 585 | 576 | 577 | 177,000 |
1998/02/06 | 588 | 588 | 580 | 580 | 124,000 |
1998/02/05 | 566 | 587 | 565 | 578 | 301,000 |
1998/02/04 | 583 | 583 | 565 | 569 | 361,000 |
1998/02/03 | 590 | 590 | 570 | 574 | 209,000 |
1998/02/02 | 591 | 591 | 570 | 573 | 289,000 |
1998/01/30 | 593 | 593 | 581 | 581 | 402,000 |
1998/01/29 | 600 | 600 | 583 | 583 | 479,000 |
1998/01/28 | 605 | 605 | 591 | 591 | 552,000 |
1998/01/27 | 605 | 606 | 595 | 595 | 813,000 |
1998/01/26 | 610 | 610 | 587 | 600 | 372,000 |
1998/01/23 | 610 | 614 | 587 | 609 | 547,000 |
1998/01/22 | 608 | 610 | 590 | 600 | 406,000 |
1998/01/21 | 614 | 614 | 605 | 610 | 395,000 |
1998/01/20 | 606 | 615 | 602 | 606 | 367,000 |
1998/01/19 | 601 | 620 | 601 | 611 | 341,000 |
1998/01/16 | 578 | 603 | 577 | 601 | 607,000 |
1998/01/14 | 566 | 578 | 565 | 578 | 270,000 |
1998/01/13 | 558 | 569 | 551 | 563 | 197,000 |
1998/01/12 | 545 | 583 | 545 | 550 | 161,000 |
1998/01/09 | 548 | 568 | 542 | 556 | 377,000 |
1998/01/08 | 549 | 585 | 549 | 550 | 417,000 |
1998/01/07 | 550 | 560 | 545 | 555 | 166,000 |
1998/01/06 | 564 | 564 | 547 | 550 | 237,000 |
1998/01/05 | 554 | 578 | 545 | 545 | 138,000 |