9007 小田急電鉄(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,380	1,390	1,360	1,380	293,000	2,552.01
1988-12-27	1,380	1,390	1,350	1,350	333,000	2,496.53
1988-12-26	1,380	1,380	1,350	1,380	288,000	2,552.01
1988-12-24	1,370	1,370	1,350	1,360	298,000	2,515.03
1988-12-23	1,380	1,390	1,360	1,370	454,000	2,533.52
1988-12-22	1,370	1,380	1,350	1,360	630,000	2,515.03
1988-12-21	1,310	1,370	1,310	1,330	968,000	2,459.55
1988-12-20	1,300	1,330	1,290	1,310	538,000	2,422.56
1988-12-19	1,330	1,330	1,290	1,310	465,000	2,422.56
1988-12-16	1,310	1,320	1,300	1,310	529,000	2,422.56
1988-12-15	1,320	1,340	1,310	1,320	951,000	2,441.05
1988-12-14	1,340	1,350	1,310	1,320	673,000	2,441.05
1988-12-13	1,310	1,320	1,300	1,310	737,000	2,422.56
1988-12-12	1,340	1,350	1,290	1,320	714,000	2,441.05
1988-12-09	1,350	1,370	1,340	1,360	484,000	2,515.03
1988-12-08	1,380	1,390	1,370	1,370	458,000	2,533.52
1988-12-07	1,400	1,410	1,370	1,400	470,000	2,589
1988-12-06	1,410	1,430	1,390	1,390	1,316,000	2,570.50
1988-12-05	1,420	1,420	1,390	1,410	475,000	2,607.49
1988-12-03	1,380	1,440	1,380	1,420	888,000	2,625.98
1988-12-02	1,380	1,410	1,380	1,380	984,000	2,552.01
1988-12-01	1,380	1,410	1,370	1,390	1,565,000	2,570.50
1988-11-30	1,370	1,390	1,350	1,370	593,000	2,533.52
1988-11-29	1,350	1,380	1,310	1,370	792,000	2,533.52
1988-11-28	1,340	1,360	1,320	1,360	873,000	2,515.03
1988-11-26	1,360	1,370	1,340	1,370	595,000	2,533.52
1988-11-25	1,380	1,390	1,350	1,370	947,000	2,533.52
1988-11-24	1,400	1,420	1,380	1,400	895,000	2,589
1988-11-22	1,400	1,400	1,380	1,390	585,000	2,570.50
1988-11-21	1,420	1,420	1,390	1,410	500,000	2,607.49
1988-11-18	1,390	1,440	1,370	1,410	1,476,000	2,607.49
1988-11-17	1,410	1,420	1,380	1,390	708,000	2,570.50
1988-11-16	1,440	1,450	1,400	1,430	1,230,000	2,644.48
1988-11-15	1,400	1,460	1,400	1,430	2,093,999	2,644.48
1988-11-14	1,420	1,430	1,390	1,420	1,704,000	2,625.98
1988-11-11	1,460	1,460	1,420	1,430	2,313,999	2,644.48
1988-11-10	1,470	1,490	1,450	1,450	4,843,999	2,681.46
1988-11-09	1,440	1,470	1,430	1,470	4,849,999	2,718.45
1988-11-08	1,460	1,500	1,440	1,440	17,214,995	2,662.97
1988-11-07	1,450	1,490	1,430	1,460	9,426,997	2,699.95
1988-11-05	1,430	1,490	1,400	1,460	8,308,998	2,699.95
1988-11-04	1,390	1,460	1,390	1,450	12,761,997	2,681.46
1988-11-02	1,400	1,440	1,370	1,390	19,515,995	2,570.50
1988-11-01	1,330	1,370	1,330	1,370	4,085,999	2,533.52
1988-10-31	1,340	1,370	1,320	1,340	3,010,999	2,478.04
1988-10-29	1,330	1,350	1,320	1,350	4,119,999	2,496.53
1988-10-28	1,290	1,340	1,280	1,330	8,692,998	2,459.55
1988-10-27	1,300	1,300	1,270	1,270	2,061,999	2,348.59
1988-10-26	1,250	1,310	1,250	1,300	11,031,997	2,404.07
1988-10-25	1,180	1,220	1,180	1,210	465,000	2,237.63
1988-10-24	1,200	1,210	1,190	1,190	498,000	2,200.65
1988-10-22	1,210	1,220	1,190	1,200	267,000	2,219.14
1988-10-21	1,230	1,240	1,200	1,210	975,000	2,237.63
1988-10-20	1,190	1,230	1,180	1,210	1,715,000	2,237.63
1988-10-19	1,180	1,200	1,180	1,200	397,000	2,219.14
1988-10-18	1,190	1,200	1,170	1,180	444,000	2,182.15
1988-10-17	1,200	1,200	1,180	1,200	231,000	2,219.14
1988-10-14	1,190	1,200	1,180	1,200	412,000	2,219.14
1988-10-13	1,180	1,200	1,180	1,200	693,000	2,219.14
1988-10-12	1,210	1,210	1,180	1,190	352,000	2,200.65
1988-10-11	1,220	1,230	1,200	1,210	940,000	2,237.63
1988-10-07	1,200	1,210	1,180	1,190	635,000	2,200.65
1988-10-06	1,210	1,230	1,180	1,180	1,230,000	2,182.15
1988-10-05	1,240	1,250	1,210	1,230	1,999,999	2,274.62
1988-10-04	1,210	1,250	1,210	1,240	2,839,999	2,293.11
1988-10-03	1,200	1,230	1,200	1,230	839,000	2,274.62
1988-10-01	1,230	1,240	1,220	1,220	754,000	2,256.13
1988-09-30	1,220	1,250	1,210	1,240	2,894,999	2,293.11
1988-09-29	1,210	1,260	1,210	1,210	5,005,999	2,237.63
1988-09-28	1,200	1,260	1,170	1,230	7,890,998	2,274.62
1988-09-27	1,100	1,180	1,100	1,170	1,884,999	2,163.66
1988-09-26	1,090	1,110	1,060	1,110	347,000	2,052.70
1988-09-24	1,080	1,100	1,060	1,090	234,000	2,015.72
1988-09-22	1,120	1,130	1,070	1,080	733,000	1,997.23
1988-09-21	1,110	1,120	1,100	1,120	445,000	2,071.20
1988-09-20	1,120	1,130	1,110	1,110	402,000	2,052.70
1988-09-19	1,140	1,140	1,120	1,120	504,000	2,071.20
1988-09-16	1,130	1,140	1,120	1,130	844,000	2,089.69
1988-09-14	1,130	1,140	1,120	1,120	703,000	2,071.20
1988-09-13	1,110	1,130	1,100	1,110	403,000	2,052.70
1988-09-12	1,100	1,110	1,100	1,110	104,000	2,052.70
1988-09-09	1,110	1,130	1,100	1,120	721,000	2,071.20
1988-09-08	1,080	1,140	1,070	1,130	1,799,000	2,089.69
1988-09-07	1,040	1,090	1,040	1,080	1,020,000	1,997.23
1988-09-06	1,070	1,080	1,040	1,040	240,000	1,923.25
1988-09-05	1,090	1,100	1,060	1,070	294,000	1,978.73
1988-09-03	1,100	1,120	1,060	1,090	848,000	2,015.72
1988-09-02	1,040	1,090	1,040	1,080	653,000	1,997.23
1988-09-01	1,040	1,080	1,040	1,060	339,000	1,960.24
1988-08-31	1,100	1,120	1,080	1,100	199,000	2,034.21
1988-08-30	1,140	1,140	1,060	1,120	738,000	2,071.20
1988-08-29	1,180	1,190	1,110	1,140	2,127,999	2,108.18
1988-08-27	1,200	1,200	1,150	1,160	2,883,999	2,145.17
1988-08-26	1,170	1,240	1,160	1,170	11,903,997	2,163.66
1988-08-25	1,140	1,190	1,110	1,180	7,674,998	2,182.15
1988-08-24	1,100	1,170	1,090	1,120	6,851,998	2,071.20
1988-08-23	1,100	1,120	1,090	1,110	648,000	2,052.70
1988-08-22	1,090	1,140	1,090	1,120	2,785,999	2,071.20
1988-08-19	1,070	1,100	1,070	1,100	724,000	2,034.21
1988-08-18	1,100	1,130	1,060	1,060	1,498,000	1,960.24
1988-08-17	1,020	1,110	1,020	1,080	1,388,000	1,997.23
1988-08-16	1,030	1,050	1,010	1,020	168,000	1,886.27
1988-08-15	1,050	1,050	1,030	1,030	138,000	1,904.76
1988-08-12	1,050	1,060	1,030	1,030	127,000	1,904.76
1988-08-11	1,030	1,050	1,030	1,030	409,000	1,904.76
1988-08-10	1,030	1,050	1,020	1,050	350,000	1,941.75
1988-08-09	1,060	1,080	1,050	1,070	255,000	1,978.73
1988-08-08	1,080	1,090	1,060	1,060	247,000	1,960.24
1988-08-06	1,100	1,100	1,050	1,080	1,111,000	1,997.23
1988-08-05	1,060	1,100	1,060	1,080	2,402,999	1,997.23
1988-08-04	1,040	1,070	1,040	1,040	323,000	1,923.25
1988-08-03	1,060	1,060	1,020	1,030	855,000	1,904.76
1988-08-02	1,020	1,060	1,020	1,060	1,103,000	1,960.24
1988-08-01	1,030	1,030	1,000	1,020	127,000	1,886.27
1988-07-30	1,030	1,030	1,000	1,010	95,000	1,867.78
1988-07-29	1,020	1,040	1,000	1,030	294,000	1,904.76
1988-07-28	1,030	1,030	1,020	1,020	201,000	1,886.27
1988-07-27	1,000	1,040	990	1,040	264,000	1,923.25
1988-07-26	985	1,000	985	1,000	172,000	1,849.28
1988-07-25	971	978	970	978	245,000	1,808.60
1988-07-23	960	976	960	976	91,000	1,804.90
1988-07-22	981	990	972	980	381,000	1,812.30
1988-07-21	990	998	990	990	253,000	1,830.79
1988-07-20	1,010	1,020	996	996	132,000	1,841.89
1988-07-19	1,000	1,010	996	999	259,000	1,847.43
1988-07-18	1,000	1,030	1,000	1,030	130,000	1,904.76
1988-07-15	1,030	1,030	1,000	1,010	660,000	1,867.78
1988-07-14	1,030	1,030	1,020	1,020	225,000	1,886.27
1988-07-13	1,050	1,050	1,030	1,050	312,000	1,941.75
1988-07-12	1,020	1,050	1,020	1,050	320,000	1,941.75
1988-07-11	1,050	1,050	1,010	1,010	128,000	1,867.78
1988-07-08	1,030	1,060	1,030	1,050	133,000	1,941.75
1988-07-07	1,000	1,040	1,000	1,020	395,000	1,886.27
1988-07-06	1,020	1,040	1,020	1,020	251,000	1,886.27
1988-07-05	1,030	1,040	1,010	1,040	124,000	1,923.25
1988-07-04	999	1,020	999	1,020	72,000	1,886.27
1988-07-02	1,010	1,020	1,000	1,020	102,000	1,886.27
1988-07-01	1,010	1,040	1,000	1,000	395,000	1,849.28
1988-06-30	1,030	1,040	1,010	1,010	159,000	1,867.78
1988-06-29	1,020	1,040	1,010	1,010	409,000	1,867.78
1988-06-28	1,000	1,030	1,000	1,020	336,000	1,886.27
1988-06-27	1,050	1,050	1,000	1,010	486,000	1,867.78
1988-06-25	1,040	1,060	1,020	1,030	173,000	1,904.76
1988-06-24	1,060	1,080	1,050	1,060	389,000	1,960.24
1988-06-23	1,080	1,080	1,020	1,050	843,000	1,941.75
1988-06-22	1,090	1,100	1,070	1,080	462,000	1,997.23
1988-06-21	1,070	1,100	1,070	1,090	424,000	2,015.72
1988-06-20	1,100	1,100	1,080	1,080	324,000	1,997.23
1988-06-17	1,110	1,120	1,080	1,080	1,160,000	1,997.23
1988-06-16	1,060	1,150	1,060	1,110	2,477,999	2,052.70
1988-06-15	1,070	1,080	1,070	1,070	331,000	1,978.73
1988-06-14	1,070	1,080	1,060	1,070	303,000	1,978.73
1988-06-13	1,080	1,090	1,070	1,070	228,000	1,978.73
1988-06-10	1,080	1,090	1,060	1,070	813,000	1,978.73
1988-06-09	1,100	1,110	1,080	1,100	1,828,000	2,034.21
1988-06-08	1,070	1,090	1,060	1,070	537,000	1,978.73
1988-06-07	1,060	1,080	1,060	1,070	582,000	1,978.73
1988-06-06	1,080	1,080	1,060	1,060	266,000	1,960.24
1988-06-04	1,070	1,080	1,050	1,060	154,000	1,960.24
1988-06-03	1,080	1,080	1,050	1,050	717,000	1,941.75
1988-06-02	1,100	1,100	1,060	1,070	784,000	1,978.73
1988-06-01	1,080	1,090	1,060	1,080	769,000	1,997.23
1988-05-31	1,040	1,070	1,040	1,060	579,000	1,960.24
1988-05-30	1,040	1,060	1,030	1,060	445,000	1,960.24
1988-05-28	1,050	1,060	1,030	1,030	387,000	1,904.76
1988-05-27	1,060	1,070	1,050	1,050	414,000	1,941.75
1988-05-26	1,050	1,100	1,050	1,060	664,000	1,960.24
1988-05-25	1,040	1,070	1,030	1,050	314,000	1,941.75
1988-05-24	1,060	1,070	1,050	1,060	118,000	1,960.24
1988-05-23	1,070	1,070	1,050	1,070	320,000	1,978.73
1988-05-20	1,050	1,080	1,030	1,060	787,000	1,960.24
1988-05-19	1,060	1,070	1,050	1,050	327,000	1,941.75
1988-05-18	1,090	1,100	1,080	1,080	393,000	1,997.23
1988-05-17	1,100	1,110	1,080	1,090	637,000	2,015.72
1988-05-16	1,090	1,110	1,080	1,100	3,240,999	2,034.21
1988-05-13	1,070	1,080	1,050	1,080	1,194,000	1,997.23
1988-05-12	1,000	1,080	1,000	1,060	2,570,999	1,960.24
1988-05-11	1,060	1,060	1,020	1,020	1,097,000	1,886.27
1988-05-10	1,000	1,050	1,000	1,050	2,903,999	1,941.75
1988-05-09	1,020	1,030	995	999	516,000	1,847.43
1988-05-07	1,020	1,020	1,010	1,020	170,000	1,886.27
1988-05-06	1,020	1,020	1,000	1,010	400,000	1,867.78
1988-05-02	1,000	1,020	1,000	1,020	343,000	1,886.27
1988-04-30	1,010	1,010	996	1,000	181,000	1,849.28
1988-04-28	1,000	1,010	995	1,010	194,000	1,867.78
1988-04-27	1,020	1,030	991	991	450,000	1,832.64
1988-04-26	1,020	1,030	1,010	1,020	563,000	1,886.27
1988-04-25	1,010	1,030	1,010	1,010	1,233,000	1,867.78
1988-04-23	985	1,020	985	1,010	918,000	1,867.78
1988-04-22	1,000	1,010	1,000	1,000	635,000	1,849.28
1988-04-21	995	1,010	995	1,010	512,000	1,867.78
1988-04-20	990	996	982	993	305,000	1,836.34
1988-04-19	980	985	980	985	150,000	1,821.54
1988-04-18	988	996	985	985	159,000	1,821.54
1988-04-15	980	991	980	988	323,000	1,827.09
1988-04-14	988	1,000	986	1,000	274,000	1,849.28
1988-04-13	980	1,000	980	990	180,000	1,830.79
1988-04-12	1,010	1,010	991	1,000	514,000	1,849.28
1988-04-11	1,000	1,020	1,000	1,010	432,000	1,867.78
1988-04-08	1,010	1,020	990	1,000	1,537,000	1,849.28
1988-04-07	990	1,010	981	1,000	1,127,000	1,849.28
1988-04-06	980	985	975	980	292,000	1,812.30
1988-04-05	972	985	970	971	233,000	1,795.65
1988-04-04	976	976	966	970	203,000	1,793.80
1988-04-02	965	970	961	966	78,000	1,786.41
1988-04-01	980	980	965	965	221,000	1,784.56
1988-03-31	970	980	970	970	158,000	1,793.80
1988-03-30	980	980	970	980	590,000	1,812.30
1988-03-29	960	970	955	969	284,000	1,791.96
1988-03-28	959	965	950	950	188,000	1,756.82
1988-03-26	950	970	944	970	279,000	1,793.80
1988-03-25	958	966	953	957	217,000	1,769.76
1988-03-24	965	966	958	958	316,000	1,771.61
1988-03-23	965	966	955	962	684,000	1,779.01
1988-03-22	964	968	964	966	304,000	1,786.41
1988-03-18	966	974	966	968	1,469,000	1,790.11
1988-03-17	968	970	960	970	279,000	1,793.80
1988-03-16	970	974	967	968	313,000	1,790.11
1988-03-15	961	970	959	965	295,000	1,784.56
1988-03-14	952	962	952	961	197,000	1,777.16
1988-03-11	970	970	960	962	425,000	1,779.01
1988-03-10	970	980	969	969	342,000	1,791.96
1988-03-09	970	975	969	969	463,000	1,791.96
1988-03-08	967	977	967	975	292,000	1,803.05
1988-03-07	970	979	970	977	264,000	1,806.75
1988-03-05	972	986	972	980	190,000	1,812.30
1988-03-04	988	993	980	990	393,000	1,830.79
1988-03-03	990	998	990	991	1,138,000	1,832.64
1988-03-02	968	1,010	968	993	1,550,000	1,836.34
1988-03-01	975	975	966	970	419,000	1,793.80
1988-02-29	966	973	965	966	284,000	1,786.41
1988-02-27	970	975	965	974	280,000	1,801.20
1988-02-26	963	980	960	967	1,524,000	1,788.26
1988-02-25	969	978	967	968	709,000	1,790.11
1988-02-24	954	970	950	970	1,586,000	1,793.80
1988-02-23	952	954	945	954	484,000	1,764.22
1988-02-22	943	955	935	953	860,000	1,762.37
1988-02-19	930	943	921	943	589,000	1,743.87
1988-02-18	911	930	911	930	405,000	1,719.83
1988-02-17	916	919	909	919	299,000	1,699.49
1988-02-16	901	920	901	917	285,000	1,695.79
1988-02-15	906	906	901	905	203,000	1,673.60
1988-02-12	900	906	900	901	633,000	1,666.20
1988-02-10	900	910	900	906	249,000	1,675.45
1988-02-09	901	904	900	903	142,000	1,669.90
1988-02-08	903	906	901	903	143,000	1,669.90
1988-02-06	900	908	900	906	255,000	1,675.45
1988-02-05	899	909	899	900	394,000	1,664.36
1988-02-04	895	907	895	895	530,000	1,655.11
1988-02-03	899	908	895	898	196,000	1,660.66
1988-02-02	900	903	890	895	522,000	1,655.11
1988-02-01	890	903	890	900	487,000	1,664.36
1988-01-30	880	889	880	889	203,000	1,644.01
1988-01-29	882	885	882	885	282,000	1,636.62
1988-01-28	865	880	863	877	109,000	1,621.82
1988-01-27	887	887	875	875	416,000	1,618.12
1988-01-26	880	890	880	887	510,000	1,640.31
1988-01-25	872	890	870	880	283,000	1,627.37
1988-01-23	857	890	857	873	387,000	1,614.42
1988-01-22	841	860	840	859	738,000	1,588.53
1988-01-21	842	855	838	838	300,000	1,549.70
1988-01-20	841	847	841	847	263,000	1,566.34
1988-01-19	845	852	838	840	1,126,000	1,553.40
1988-01-18	870	870	846	848	312,000	1,568.19
1988-01-14	860	867	860	860	123,000	1,590.38
1988-01-13	862	865	860	865	186,000	1,599.63
1988-01-12	870	875	865	865	107,000	1,599.63
1988-01-11	875	885	875	875	81,000	1,618.12
1988-01-08	875	880	865	875	265,000	1,618.12
1988-01-07	884	885	875	878	300,000	1,623.67
1988-01-06	860	885	860	885	787,000	1,636.62
1988-01-05	861	870	850	850	519,000	1,571.89
1988-01-04	870	870	860	860	163,000	1,590.38

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