9007 小田急電鉄(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27876876866866225,0001,601.48
1986-12-26866879866876282,0001,619.97
1986-12-258758858758761,715,0001,619.97
1986-12-24849885848865908,0001,599.63
1986-12-23840850840848920,0001,568.19
1986-12-228458608408401,348,0001,553.40
1986-12-198408558358511,213,0001,573.74
1986-12-188368438368401,917,9991,553.40
1986-12-178508598358363,733,9991,546
1986-12-168558588308483,431,9991,568.19
1986-12-15859864850859656,0001,588.53
1986-12-12860864850859769,0001,588.53
1986-12-11860865851860511,0001,590.38
1986-12-10865870860860477,0001,590.38
1986-12-09884890860875668,0001,618.12
1986-12-08894899888894924,0001,653.26
1986-12-06880895880895794,0001,655.11
1986-12-058799108758862,107,9991,638.47
1986-12-048698808658751,049,0001,618.12
1986-12-038708748608601,740,0001,590.38
1986-12-02866875851860849,0001,590.38
1986-12-01889889867867624,0001,603.33
1986-11-298588948588851,564,0001,636.62
1986-11-288508598458551,057,0001,581.14
1986-11-27815830810830884,0001,534.91
1986-11-26820828808815729,0001,507.17
1986-11-25810819805815298,0001,507.17
1986-11-22801804793803555,0001,484.97
1986-11-21796810795808587,0001,494.22
1986-11-20800800793793489,0001,466.48
1986-11-19793803793793441,0001,466.48
1986-11-18793803788793299,0001,466.48
1986-11-17799806785787292,0001,455.39
1986-11-14795802785791610,0001,462.78
1986-11-13796803786796660,0001,472.03
1986-11-127868047767961,588,0001,472.03
1986-11-117797957657851,349,0001,451.69
1986-11-10771784762770383,0001,423.95
1986-11-07746765746759419,0001,403.61
1986-11-06730750730744148,0001,375.87
1986-11-05720741717719643,0001,329.63
1986-11-04730730720720222,0001,331.48
1986-11-01725738718730485,0001,349.98
1986-10-317687757207251,122,0001,340.73
1986-10-307207887187882,176,9991,457.24
1986-10-29711735710715908,0001,322.24
1986-10-287007206957011,622,0001,296.35
1986-10-27699710698701348,0001,296.35
1986-10-25680710680699540,0001,292.65
1986-10-247697707007101,531,0001,312.99
1986-10-23736775735759358,0001,403.61
1986-10-22755762733738526,0001,364.77
1986-10-21759760742745388,0001,377.72
1986-10-20756773731769494,0001,422.10
1986-10-17785809755756921,0001,398.06
1986-10-168358457837831,143,0001,447.99
1986-10-15889889840845919,0001,562.64
1986-10-14870890855890602,0001,645.86
1986-10-13880890865865444,0001,599.63
1986-10-09888895880890600,0001,645.86
1986-10-08906915892892654,0001,649.56
1986-10-07902910902910161,0001,682.85
1986-10-06919919895905130,0001,673.60
1986-10-04912929911929234,0001,717.98
1986-10-03893920880910645,0001,682.85
1986-10-02915920880892573,0001,649.56
1986-10-019129309029251,113,0001,710.59
1986-09-30949949902902888,0001,668.05
1986-09-29969980940940462,0001,738.33
1986-09-27985985970979366,0001,810.45
1986-09-269701,0209709751,824,0001,803.05
1986-09-251,0601,0801,0401,080647,0001,815.66
1986-09-241,0601,0601,0401,050595,0001,765.23
1986-09-229821,0409821,040200,0001,748.41
1986-09-199901,000980980774,0001,647.54
1986-09-189861,010986991676,0001,666.04
1986-09-17980998980980811,0001,647.54
1986-09-161,0201,0209901,000886,0001,681.17
1986-09-121,0201,0701,0201,0301,174,0001,731.60
1986-09-111,1001,1201,0801,080669,0001,815.66
1986-09-101,0401,1001,0401,0601,005,0001,782.04
1986-09-091,1001,1001,0301,040599,0001,748.41
1986-09-081,1201,1301,0901,120284,0001,882.91
1986-09-061,1401,1601,1101,150478,0001,933.34
1986-09-051,1601,1701,1301,1301,438,9991,899.72
1986-09-041,1501,1701,1101,1401,097,0001,916.53
1986-09-031,0901,1501,0701,1401,276,0001,916.53
1986-09-021,1601,1601,1201,1501,338,0001,933.34
1986-09-011,1801,1801,1501,1501,422,9991,933.34
1986-08-301,1401,1801,1401,1803,263,9991,983.78
1986-08-291,0401,1401,0401,1401,776,9991,916.53
1986-08-281,1001,1101,0401,0701,256,0001,798.85
1986-08-271,1201,1201,0601,0702,087,9991,798.85
1986-08-261,1001,1201,0701,0901,332,0001,832.47
1986-08-251,0001,0701,0001,0501,038,0001,765.23
1986-08-231,0201,0209901,0001,115,0001,681.17
1986-08-221,1101,1401,0201,0301,536,9991,731.60
1986-08-211,1801,1901,0901,1502,685,9991,933.34
1986-08-201,1101,1801,1001,1803,704,9991,983.78
1986-08-191,0501,0801,0301,0703,290,9991,798.85
1986-08-181,0101,0401,0001,0402,796,9991,748.41
1986-08-151,0101,010991996895,0001,674.44
1986-08-149951,0109911,0002,885,9991,681.17
1986-08-139539889519853,263,9991,655.95
1986-08-129489489339431,615,9991,585.34
1986-08-118819108789101,387,9991,529.86
1986-08-08880888872876984,0001,472.70
1986-08-07886905886900907,0001,513.05
1986-08-06914920897905527,0001,521.46
1986-08-05905925905924460,0001,553.40
1986-08-04902929880907918,0001,524.82
1986-08-02890909871871178,0001,464.30
1986-08-01928930896911709,0001,531.54
1986-07-31940955928940792,0001,580.30
1986-07-30928944910942623,0001,583.66
1986-07-299259378959191,102,0001,544.99
1986-07-28911930907921288,0001,548.35
1986-07-26918926906906635,0001,523.14
1986-07-259509559269381,237,0001,576.93
1986-07-249409489259481,176,0001,593.75
1986-07-23925930911920705,0001,546.67
1986-07-22905935901915964,0001,538.27
1986-07-219649649009351,020,0001,571.89
1986-07-19949958935956777,0001,607.20
1986-07-189549609389484,604,9981,593.75
1986-07-178949378949344,040,9991,570.21
1986-07-169109108909041,719,9991,519.77
1986-07-158959208909133,185,9991,534.91
1986-07-148908988848951,968,9991,504.64
1986-07-118708838658801,831,9991,479.43
1986-07-10864868855868755,0001,459.25
1986-07-098698698558611,234,0001,447.48
1986-07-08841866836858765,0001,442.44
1986-07-07850868847851836,0001,430.67
1986-07-05845850842846249,0001,422.27
1986-07-04840840836838474,0001,408.82
1986-07-03840840830840344,0001,412.18
1986-07-02830840825835525,0001,403.77
1986-07-01835840820825225,0001,386.96
1986-06-30839839820829271,0001,393.69
1986-06-28833842833833230,0001,400.41
1986-06-278378478268281,278,0001,392.01
1986-06-268418608418571,430,9991,440.76
1986-06-258498508358371,511,9991,407.14
1986-06-248758758408402,448,9991,412.18
1986-06-238608698508681,759,9991,459.25
1986-06-218598778548603,549,9991,445.80
1986-06-208308578308544,296,9981,435.72
1986-06-198158248158201,060,0001,378.56
1986-06-188078208058141,781,9991,368.47
1986-06-178108107978071,738,9991,356.70
1986-06-168008027908001,232,0001,344.93
1986-06-137908047827902,386,9991,328.12
1986-06-127807907727852,328,9991,319.72
1986-06-117507687507631,577,9991,282.73
1986-06-10738750738746350,0001,254.15
1986-06-09751759745758275,0001,274.32
1986-06-07751754741751218,0001,262.56
1986-06-06746760746751185,0001,262.56
1986-06-05739755739745465,0001,252.47
1986-06-04745748731739540,0001,242.38
1986-06-03740755740746476,0001,254.15
1986-06-02740751735747236,0001,255.83
1986-05-31767775730730219,0001,227.25
1986-05-307717767657661,576,9991,287.77
1986-05-297707817627811,825,9991,312.99
1986-05-28770770750760853,0001,277.69
1986-05-27760773750769881,0001,292.82
1986-05-26759764755764808,0001,284.41
1986-05-24750755736749635,0001,259.19
1986-05-23725732711720820,0001,210.44
1986-05-227057197057101,136,0001,193.63
1986-05-21707710700705933,0001,185.22
1986-05-20710724710715811,0001,202.03
1986-05-19709710705709179,0001,191.95
1986-05-17699710697709730,0001,191.95
1986-05-167257257027071,018,0001,188.58
1986-05-15731748726730258,0001,227.25
1986-05-14738750731735579,0001,235.66
1986-05-137507707257401,009,0001,244.06
1986-05-12787790765780495,0001,311.31
1986-05-097797907737872,035,9991,323.08
1986-05-087607757607611,250,0001,279.37
1986-05-07750760750760692,0001,277.69
1986-05-06734750733750544,0001,260.88
1986-05-02717734716727570,0001,222.21
1986-05-01701719700717365,0001,205.40
1986-04-30720730694701897,0001,178.50
1986-04-28701720701712134,0001,196.99
1986-04-26695715692710776,0001,193.63
1986-04-25717729710710432,0001,193.63
1986-04-24739743720737344,0001,239.02
1986-04-23727743727740229,0001,244.06
1986-04-22737750735747810,0001,255.83
1986-04-21730740720737731,0001,239.02
1986-04-19745754710710768,0001,193.63
1986-04-187417807417512,263,9991,262.56
1986-04-17735750734738750,0001,240.70
1986-04-16741748735735451,0001,235.66
1986-04-15768768740751325,0001,262.56
1986-04-147737787667781,263,0001,307.95
1986-04-117517747507741,562,9991,301.22
1986-04-10725750720750772,0001,260.88
1986-04-097087257017101,127,0001,193.63
1986-04-08727727715718376,0001,207.08
1986-04-077407497307471,117,0001,255.83
1986-04-05702730702730364,0001,227.25
1986-04-047387446967031,800,9991,181.86
1986-04-037507507117291,922,9991,225.57
1986-04-027737807607601,297,0001,277.69
1986-04-018048308018021,840,9991,348.30
1986-03-318258408158342,071,9991,402.09
1986-03-298018258018202,061,9991,378.56
1986-03-288358358018012,489,9991,346.61
1986-03-278648658358356,999,9971,403.77
1986-03-268058498048463,066,9991,422.27
1986-03-258308348068082,635,9991,358.38
1986-03-248408588198403,698,9991,412.18
1986-03-228358508258505,721,9981,428.99
1986-03-207728297718254,671,9981,386.96
1986-03-197777927707723,596,9991,297.86
1986-03-188048207928075,036,9981,356.70
1986-03-178208408058247,984,9971,385.28
1986-03-158018297958258,086,9971,386.96
1986-03-1474781973880119,154,9931,346.61
1986-03-137007556947509,952,9961,260.88
1986-03-126887086877027,613,9971,180.18
1986-03-116816826716802,766,9991,143.19
1986-03-106726836616784,784,9981,139.83
1986-03-076606646556603,725,9991,109.57
1986-03-066386656376653,308,9991,117.98
1986-03-056406556376401,612,9991,075.95
1986-03-046456506366401,369,9991,075.95
1986-03-03665665648655927,0001,101.16
1986-03-01665670660666902,0001,119.66
1986-02-286646796576704,021,9991,126.38
1986-02-276806816606653,802,9991,117.98
1986-02-2665567964267011,550,9961,126.38
1986-02-256206606166456,753,9981,084.35
1986-02-246186286176245,266,9981,049.05
1986-02-226046205986184,311,9981,038.96
1986-02-215926025925951,870,9991,000.29
1986-02-205875925815921,337,000995.25
1986-02-196016175895976,006,9981,003.66
1986-02-185856055776019,764,9961,010.38
1986-02-175815845715807,675,997975.08
1986-02-155625755585717,827,997959.95
1986-02-145505615425559,609,996933.05
1986-02-135485485355413,299,999909.51
1986-02-125355445305382,003,999904.47
1986-02-105445445305392,016,999906.15
1986-02-075495495385442,810,999914.56
1986-02-065325535285507,727,997924.64
1986-02-055405405305377,103,997902.79
1986-02-0453054452054014,831,995907.83
1986-02-034655144655144,677,998864.12
1986-02-01465474460468331,000786.79
1986-01-31450460449455201,000764.93
1986-01-30456456450450591,000756.53
1986-01-29453457451451279,000758.21
1986-01-28453460450452188,000759.89
1986-01-2745045544445179,000758.21
1986-01-25440450438449205,000754.84
1986-01-24440441437440255,000739.71
1986-01-23449449440440579,000739.71
1986-01-22440449440445470,000748.12
1986-01-2145245344344596,000748.12
1986-01-20453453444448184,000753.16
1986-01-18454455451452184,000759.89
1986-01-17451455449449343,000754.84
1986-01-16458458450451620,000758.21
1986-01-14450455446453401,000761.57
1986-01-13453455445446414,000749.80
1986-01-10456459448448504,000753.16
1986-01-09468468456460777,000773.34
1986-01-08460470451460182,000773.34
1986-01-0746046045046075,000773.34
1986-01-0647547746446883,000786.79
1986-01-04480480466477278,000801.92

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