9007 小田急電鉄(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	471	479	460	475	302,000	798.55
1985-12-27	450	474	449	466	468,000	783.42
1985-12-26	452	455	450	450	173,000	756.53
1985-12-25	455	455	447	452	75,000	759.89
1985-12-24	450	461	445	445	342,000	748.12
1985-12-23	432	450	432	447	230,000	751.48
1985-12-21	444	444	427	427	163,000	717.86
1985-12-20	450	450	435	447	254,000	751.48
1985-12-19	435	455	435	450	205,000	756.53
1985-12-18	430	439	428	438	238,000	736.35
1985-12-17	430	430	419	423	464,000	711.13
1985-12-16	425	430	417	425	383,000	714.50
1985-12-13	427	430	420	420	212,000	706.09
1985-12-12	431	436	425	427	795,000	717.86
1985-12-11	420	427	418	427	480,000	717.86
1985-12-10	421	422	405	405	282,000	680.87
1985-12-09	426	428	425	425	210,000	714.50
1985-12-07	435	436	425	426	382,000	716.18
1985-12-06	443	443	436	437	284,000	734.67
1985-12-05	443	447	440	445	136,000	748.12
1985-12-04	440	445	437	444	68,000	746.44
1985-12-03	441	443	435	440	94,000	739.71
1985-12-02	445	445	440	445	44,000	748.12
1985-11-30	440	440	439	440	87,000	739.71
1985-11-29	445	450	440	450	123,000	756.53
1985-11-28	446	450	442	450	71,000	756.53
1985-11-27	453	465	441	441	203,000	741.40
1985-11-26	470	470	453	453	124,000	761.57
1985-11-25	464	473	462	470	199,000	790.15
1985-11-22	450	474	450	474	419,000	796.87
1985-11-21	433	445	432	445	298,000	748.12
1985-11-20	425	440	425	439	141,000	738.03
1985-11-19	445	447	430	431	450,000	724.58
1985-11-18	451	453	450	450	201,000	756.53
1985-11-16	453	453	450	452	364,000	759.89
1985-11-15	456	464	456	458	182,000	769.97
1985-11-14	456	464	453	455	125,000	764.93
1985-11-13	471	484	465	483	341,000	812
1985-11-12	486	486	471	471	201,000	791.83
1985-11-11	485	490	480	489	247,000	822.09
1985-11-08	483	485	480	485	326,000	815.37
1985-11-07	496	496	485	493	339,000	828.82
1985-11-06	485	491	480	481	499,000	808.64
1985-11-05	495	495	487	490	145,000	823.77
1985-11-02	489	494	488	491	106,000	825.45
1985-11-01	503	510	481	494	542,000	830.50
1985-10-31	497	503	495	499	487,000	838.90
1985-10-30	490	498	488	494	757,000	830.50
1985-10-29	481	488	480	488	723,000	820.41
1985-10-28	485	488	484	484	268,000	813.69
1985-10-26	470	485	468	480	812,000	806.96
1985-10-25	503	503	486	486	664,000	817.05
1985-10-24	515	515	495	503	789,000	845.63
1985-10-23	527	528	515	515	886,000	865.80
1985-10-22	520	532	517	528	5,045,998	887.66
1985-10-21	523	524	515	520	508,000	874.21
1985-10-19	514	524	513	524	905,000	880.93
1985-10-18	504	514	501	513	989,000	862.44
1985-10-17	500	505	487	499	1,755,999	838.90
1985-10-16	517	518	499	503	886,000	845.63
1985-10-15	525	528	517	518	1,663,999	870.84
1985-10-14	515	522	512	519	1,004,000	872.53
1985-10-11	520	520	510	510	451,000	857.40
1985-10-09	520	520	498	520	1,731,999	874.21
1985-10-08	507	525	507	517	1,534,999	869.16
1985-10-07	517	517	510	517	493,000	869.16
1985-10-05	515	518	512	517	1,354,999	869.16
1985-10-04	506	512	502	512	1,371,999	860.76
1985-10-03	510	515	503	510	1,476,999	857.40
1985-10-02	520	530	505	511	661,000	859.08
1985-10-01	530	545	515	527	4,517,998	885.98
1985-09-30	495	528	493	528	3,664,999	887.66
1985-09-28	489	494	486	490	758,000	823.77
1985-09-27	499	500	488	489	2,927,999	822.09
1985-09-26	484	493	480	490	2,550,999	823.77
1985-09-25	480	483	470	476	432,000	800.24
1985-09-24	483	485	470	475	763,000	798.55
1985-09-21	482	482	473	482	272,000	810.32
1985-09-20	473	482	472	482	795,000	810.32
1985-09-19	483	485	469	478	635,000	803.60
1985-09-18	478	482	473	480	973,000	806.96
1985-09-17	477	480	472	478	847,000	803.60
1985-09-13	476	483	470	470	1,864,999	790.15
1985-09-12	470	475	460	474	916,000	796.87
1985-09-11	451	466	451	465	1,195,000	781.74
1985-09-10	446	455	446	455	239,000	764.93
1985-09-09	441	460	437	460	219,000	773.34
1985-09-07	450	455	445	445	168,000	748.12
1985-09-06	450	453	445	453	399,000	761.57
1985-09-05	455	456	451	455	356,000	764.93
1985-09-04	460	463	447	459	550,000	771.66
1985-09-03	464	470	455	458	617,000	769.97
1985-09-02	455	467	455	464	689,000	780.06
1985-08-31	465	465	455	455	302,000	764.93
1985-08-30	474	475	459	459	1,156,000	771.66
1985-08-29	478	481	470	474	4,061,998	796.87
1985-08-28	475	478	467	475	6,984,997	798.55
1985-08-27	449	460	447	458	3,024,999	769.97
1985-08-26	449	449	443	447	562,000	751.48
1985-08-24	445	449	442	449	661,000	754.84
1985-08-23	449	450	441	445	756,000	748.12
1985-08-22	442	450	440	446	1,998,999	749.80
1985-08-21	435	439	435	439	773,000	738.03
1985-08-20	437	439	430	437	884,000	734.67
1985-08-19	435	436	430	436	734,000	732.99
1985-08-17	437	440	436	437	956,000	734.67
1985-08-16	430	439	427	436	1,255,000	732.99
1985-08-15	428	431	425	430	2,403,999	722.90
1985-08-14	403	423	403	423	817,000	711.13
1985-08-13	400	405	397	403	407,000	677.51
1985-08-12	400	410	399	406	794,000	682.55
1985-08-09	399	404	397	400	510,000	672.47
1985-08-08	388	399	388	397	424,000	667.42
1985-08-07	385	388	382	385	190,000	647.25
1985-08-06	392	393	388	389	147,000	653.97
1985-08-05	393	396	385	393	227,000	660.70
1985-08-03	397	400	391	395	400,000	664.06
1985-08-02	406	407	397	400	328,000	672.47
1985-08-01	391	410	391	410	640,000	689.28
1985-07-31	402	403	390	392	863,000	659.02
1985-07-30	430	431	410	413	1,794,999	694.32
1985-07-29	430	442	425	425	2,300,999	714.50
1985-07-27	410	430	409	420	795,000	706.09
1985-07-26	420	425	408	408	1,139,000	685.92
1985-07-25	436	436	419	420	1,337,000	706.09
1985-07-24	436	439	425	436	2,337,999	732.99
1985-07-23	429	435	425	435	2,216,999	731.31
1985-07-22	424	450	415	415	3,447,999	697.68
1985-07-20	395	424	393	424	3,088,999	712.82
1985-07-19	374	389	370	385	2,563,999	647.25
1985-07-18	375	375	370	372	1,139,000	625.39
1985-07-17	368	375	366	370	1,333,000	622.03
1985-07-16	370	370	363	363	1,454,999	610.26
1985-07-15	366	366	360	365	1,634,999	613.63
1985-07-12	347	366	346	355	1,666,999	596.81
1985-07-11	348	350	334	340	963,000	571.60
1985-07-10	348	349	343	343	704,000	576.64
1985-07-09	340	353	340	349	2,828,999	586.73
1985-07-08	332	343	328	339	1,892,999	569.92
1985-07-06	328	330	323	329	833,000	553.10
1985-07-05	318	328	316	328	1,568,999	551.42
1985-07-04	312	320	312	313	518,000	526.21
1985-07-03	312	317	311	317	9,000	532.93
1985-07-02	317	318	311	311	158,000	522.84
1985-07-01	318	318	310	314	96,000	527.89
1985-06-29	306	315	306	314	153,000	527.89
1985-06-28	313	315	305	306	338,000	514.44
1985-06-27	319	319	312	319	75,000	536.29
1985-06-26	311	320	309	315	525,000	529.57
1985-06-25	322	322	315	316	212,000	531.25
1985-06-24	315	322	312	318	278,000	534.61
1985-06-22	318	318	312	312	83,000	524.52
1985-06-21	313	315	312	315	93,000	529.57
1985-06-20	320	322	310	315	722,000	529.57
1985-06-19	318	320	311	318	320,000	534.61
1985-06-18	312	317	310	314	1,118,000	527.89
1985-06-17	313	314	308	310	153,000	521.16
1985-06-15	310	311	301	301	130,000	506.03
1985-06-14	309	310	302	310	119,000	521.16
1985-06-13	304	307	301	301	81,000	506.03
1985-06-12	301	309	301	303	81,000	509.39
1985-06-11	310	310	300	301	128,000	506.03
1985-06-10	315	318	305	305	467,000	512.76
1985-06-07	320	324	309	315	1,077,000	529.57
1985-06-06	308	315	303	315	523,000	529.57
1985-06-05	302	309	302	308	199,000	517.80
1985-06-04	302	305	300	302	331,000	507.71
1985-06-03	309	310	302	302	234,000	507.71
1985-06-01	304	309	304	306	86,000	514.44
1985-05-31	305	305	299	302	564,000	507.71
1985-05-30	310	311	304	308	452,000	517.80
1985-05-29	315	315	310	312	2,397,999	524.52
1985-05-28	300	309	299	306	1,603,999	514.44
1985-05-27	304	304	298	299	471,000	502.67
1985-05-25	304	307	300	301	817,000	506.03
1985-05-24	297	303	297	301	1,443,999	506.03
1985-05-23	297	297	286	294	395,000	494.26
1985-05-22	286	295	279	292	995,000	490.90
1985-05-21	285	288	285	286	133,000	480.81
1985-05-20	279	290	279	285	319,000	479.13
1985-05-18	285	285	279	279	185,000	469.05
1985-05-17	279	284	279	279	14,000	469.05
1985-05-16	285	288	279	279	76,000	469.05
1985-05-15	289	289	282	284	138,000	477.45
1985-05-14	282	284	279	279	138,000	469.05
1985-05-13	281	281	277	279	21,000	469.05
1985-05-10	277	277	275	276	117,000	464
1985-05-09	275	278	273	278	71,000	467.36
1985-05-08	282	283	275	277	180,000	465.68
1985-05-07	280	289	280	285	71,000	479.13
1985-05-04	272	285	272	285	67,000	479.13
1985-05-02	271	276	271	273	35,000	458.96
1985-05-01	275	279	271	271	40,000	455.60
1985-04-30	279	279	274	276	19,000	464
1985-04-27	279	280	274	274	19,000	460.64
1985-04-26	280	280	274	274	68,000	460.64
1985-04-25	280	280	270	270	64,000	453.92
1985-04-24	276	285	270	276	65,000	464
1985-04-23	270	273	269	271	33,000	455.60
1985-04-22	274	275	268	268	48,000	450.55
1985-04-20	274	274	269	269	20,000	452.23
1985-04-19	266	280	266	269	34,000	452.23
1985-04-18	269	269	265	266	53,000	447.19
1985-04-17	265	268	265	265	118,000	445.51
1985-04-16	273	273	267	268	152,000	450.55
1985-04-15	280	280	270	270	39,000	453.92
1985-04-12	288	288	273	273	145,000	458.96
1985-04-11	289	289	283	287	93,000	482.50
1985-04-10	288	290	283	290	166,000	487.54
1985-04-09	290	291	283	283	281,000	475.77
1985-04-08	292	297	288	290	105,000	487.54
1985-04-06	296	297	291	297	755,000	499.31
1985-04-05	290	297	285	297	1,809,999	499.31
1985-04-04	280	295	280	294	1,353,999	494.26
1985-04-03	276	281	275	280	113,000	470.73
1985-04-02	282	282	275	275	35,000	462.32
1985-04-01	280	285	280	281	56,000	472.41
1985-03-30	283	289	278	278	31,000	467.36
1985-03-29	289	290	285	285	196,000	479.13
1985-03-28	285	292	285	285	143,000	479.13
1985-03-27	285	295	282	290	287,000	487.54
1985-03-26	282	286	280	282	261,000	474.09
1985-03-25	278	283	278	282	250,000	474.09
1985-03-23	276	277	275	277	16,000	465.68
1985-03-22	273	278	273	275	224,000	462.32
1985-03-20	273	278	273	275	110,000	462.32
1985-03-19	272	272	271	272	23,000	457.28
1985-03-18	272	274	271	274	82,000	460.64
1985-03-16	272	275	272	272	21,000	457.28
1985-03-15	270	272	270	272	105,000	457.28
1985-03-14	270	270	269	270	47,000	453.92
1985-03-13	272	272	269	270	76,000	453.92
1985-03-12	271	272	269	272	88,000	457.28
1985-03-11	267	272	267	272	156,000	457.28
1985-03-08	268	270	265	267	45,000	448.87
1985-03-07	269	270	265	270	153,000	453.92
1985-03-06	268	269	266	269	107,000	452.23
1985-03-05	268	268	267	267	54,000	448.87
1985-03-04	269	269	268	268	35,000	450.55
1985-03-01	268	270	268	270	18,000	453.92
1985-02-28	268	270	268	268	26,000	450.55
1985-02-27	267	268	267	268	42,000	450.55
1985-02-26	266	267	262	267	62,000	448.87
1985-02-25	262	265	262	265	54,000	445.51
1985-02-23	268	268	265	265	18,000	445.51
1985-02-22	265	270	265	268	130,000	450.55
1985-02-21	269	269	267	269	25,000	452.23
1985-02-20	267	269	267	269	23,000	452.23
1985-02-19	269	269	265	267	67,000	448.87
1985-02-18	269	269	269	269	70,000	452.23
1985-02-16	269	269	268	269	66,000	452.23
1985-02-15	269	269	265	265	37,000	445.51
1985-02-14	262	269	262	269	38,000	452.23
1985-02-13	262	262	261	262	50,000	440.47
1985-02-12	261	262	261	262	12,000	440.47
1985-02-08	260	261	260	261	37,000	438.79
1985-02-07	270	270	269	269	26,000	452.23
1985-02-06	274	274	263	272	143,000	457.28
1985-02-05	274	278	273	275	307,000	462.32
1985-02-04	270	274	268	274	322,000	460.64
1985-02-02	268	269	268	269	18,000	452.23
1985-02-01	266	272	266	270	69,000	453.92
1985-01-31	273	273	265	265	119,000	445.51
1985-01-30	269	273	265	270	62,000	453.92
1985-01-29	270	274	265	265	91,000	445.51
1985-01-28	270	275	270	275	181,000	462.32
1985-01-26	271	272	270	270	123,000	453.92
1985-01-25	280	280	267	278	1,242,000	467.36
1985-01-24	260	266	260	266	481,000	447.19
1985-01-23	256	260	256	256	36,000	430.38
1985-01-22	254	256	254	256	49,000	430.38
1985-01-21	256	260	256	256	60,000	430.38
1985-01-19	256	256	255	255	11,000	428.70
1985-01-18	260	260	252	255	72,000	428.70
1985-01-17	259	260	252	260	87,000	437.10
1985-01-16	252	255	252	252	35,000	423.65
1985-01-14	254	255	245	255	48,000	428.70
1985-01-11	255	259	254	254	83,000	427.02
1985-01-10	261	266	256	259	189,000	435.42
1985-01-09	251	260	251	260	113,000	437.10
1985-01-08	248	250	245	250	39,000	420.29
1985-01-07	246	246	244	244	11,000	410.21
1985-01-05	247	247	240	242	34,000	406.84
1985-01-04	250	251	249	249	32,000	418.61

分割・併合履歴： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株