1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 1988年

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
1988-12-281,3801,3901,3601,380293,0002,552.01
1988-12-271,3801,3901,3501,350333,0002,496.53
1988-12-261,3801,3801,3501,380288,0002,552.01
1988-12-241,3701,3701,3501,360298,0002,515.03
1988-12-231,3801,3901,3601,370454,0002,533.52
1988-12-221,3701,3801,3501,360630,0002,515.03
1988-12-211,3101,3701,3101,330968,0002,459.55
1988-12-201,3001,3301,2901,310538,0002,422.56
1988-12-191,3301,3301,2901,310465,0002,422.56
1988-12-161,3101,3201,3001,310529,0002,422.56
1988-12-151,3201,3401,3101,320951,0002,441.05
1988-12-141,3401,3501,3101,320673,0002,441.05
1988-12-131,3101,3201,3001,310737,0002,422.56
1988-12-121,3401,3501,2901,320714,0002,441.05
1988-12-091,3501,3701,3401,360484,0002,515.03
1988-12-081,3801,3901,3701,370458,0002,533.52
1988-12-071,4001,4101,3701,400470,0002,589
1988-12-061,4101,4301,3901,3901,316,0002,570.50
1988-12-051,4201,4201,3901,410475,0002,607.49
1988-12-031,3801,4401,3801,420888,0002,625.98
1988-12-021,3801,4101,3801,380984,0002,552.01
1988-12-011,3801,4101,3701,3901,565,0002,570.50
1988-11-301,3701,3901,3501,370593,0002,533.52
1988-11-291,3501,3801,3101,370792,0002,533.52
1988-11-281,3401,3601,3201,360873,0002,515.03
1988-11-261,3601,3701,3401,370595,0002,533.52
1988-11-251,3801,3901,3501,370947,0002,533.52
1988-11-241,4001,4201,3801,400895,0002,589
1988-11-221,4001,4001,3801,390585,0002,570.50
1988-11-211,4201,4201,3901,410500,0002,607.49
1988-11-181,3901,4401,3701,4101,476,0002,607.49
1988-11-171,4101,4201,3801,390708,0002,570.50
1988-11-161,4401,4501,4001,4301,230,0002,644.48
1988-11-151,4001,4601,4001,4302,093,9992,644.48
1988-11-141,4201,4301,3901,4201,704,0002,625.98
1988-11-111,4601,4601,4201,4302,313,9992,644.48
1988-11-101,4701,4901,4501,4504,843,9992,681.46
1988-11-091,4401,4701,4301,4704,849,9992,718.45
1988-11-081,4601,5001,4401,44017,214,9952,662.97
1988-11-071,4501,4901,4301,4609,426,9972,699.95
1988-11-051,4301,4901,4001,4608,308,9982,699.95
1988-11-041,3901,4601,3901,45012,761,9972,681.46
1988-11-021,4001,4401,3701,39019,515,9952,570.50
1988-11-011,3301,3701,3301,3704,085,9992,533.52
1988-10-311,3401,3701,3201,3403,010,9992,478.04
1988-10-291,3301,3501,3201,3504,119,9992,496.53
1988-10-281,2901,3401,2801,3308,692,9982,459.55
1988-10-271,3001,3001,2701,2702,061,9992,348.59
1988-10-261,2501,3101,2501,30011,031,9972,404.07
1988-10-251,1801,2201,1801,210465,0002,237.63
1988-10-241,2001,2101,1901,190498,0002,200.65
1988-10-221,2101,2201,1901,200267,0002,219.14
1988-10-211,2301,2401,2001,210975,0002,237.63
1988-10-201,1901,2301,1801,2101,715,0002,237.63
1988-10-191,1801,2001,1801,200397,0002,219.14
1988-10-181,1901,2001,1701,180444,0002,182.15
1988-10-171,2001,2001,1801,200231,0002,219.14
1988-10-141,1901,2001,1801,200412,0002,219.14
1988-10-131,1801,2001,1801,200693,0002,219.14
1988-10-121,2101,2101,1801,190352,0002,200.65
1988-10-111,2201,2301,2001,210940,0002,237.63
1988-10-071,2001,2101,1801,190635,0002,200.65
1988-10-061,2101,2301,1801,1801,230,0002,182.15
1988-10-051,2401,2501,2101,2301,999,9992,274.62
1988-10-041,2101,2501,2101,2402,839,9992,293.11
1988-10-031,2001,2301,2001,230839,0002,274.62
1988-10-011,2301,2401,2201,220754,0002,256.13
1988-09-301,2201,2501,2101,2402,894,9992,293.11
1988-09-291,2101,2601,2101,2105,005,9992,237.63
1988-09-281,2001,2601,1701,2307,890,9982,274.62
1988-09-271,1001,1801,1001,1701,884,9992,163.66
1988-09-261,0901,1101,0601,110347,0002,052.70
1988-09-241,0801,1001,0601,090234,0002,015.72
1988-09-221,1201,1301,0701,080733,0001,997.23
1988-09-211,1101,1201,1001,120445,0002,071.20
1988-09-201,1201,1301,1101,110402,0002,052.70
1988-09-191,1401,1401,1201,120504,0002,071.20
1988-09-161,1301,1401,1201,130844,0002,089.69
1988-09-141,1301,1401,1201,120703,0002,071.20
1988-09-131,1101,1301,1001,110403,0002,052.70
1988-09-121,1001,1101,1001,110104,0002,052.70
1988-09-091,1101,1301,1001,120721,0002,071.20
1988-09-081,0801,1401,0701,1301,799,0002,089.69
1988-09-071,0401,0901,0401,0801,020,0001,997.23
1988-09-061,0701,0801,0401,040240,0001,923.25
1988-09-051,0901,1001,0601,070294,0001,978.73
1988-09-031,1001,1201,0601,090848,0002,015.72
1988-09-021,0401,0901,0401,080653,0001,997.23
1988-09-011,0401,0801,0401,060339,0001,960.24
1988-08-311,1001,1201,0801,100199,0002,034.21
1988-08-301,1401,1401,0601,120738,0002,071.20
1988-08-291,1801,1901,1101,1402,127,9992,108.18
1988-08-271,2001,2001,1501,1602,883,9992,145.17
1988-08-261,1701,2401,1601,17011,903,9972,163.66
1988-08-251,1401,1901,1101,1807,674,9982,182.15
1988-08-241,1001,1701,0901,1206,851,9982,071.20
1988-08-231,1001,1201,0901,110648,0002,052.70
1988-08-221,0901,1401,0901,1202,785,9992,071.20
1988-08-191,0701,1001,0701,100724,0002,034.21
1988-08-181,1001,1301,0601,0601,498,0001,960.24
1988-08-171,0201,1101,0201,0801,388,0001,997.23
1988-08-161,0301,0501,0101,020168,0001,886.27
1988-08-151,0501,0501,0301,030138,0001,904.76
1988-08-121,0501,0601,0301,030127,0001,904.76
1988-08-111,0301,0501,0301,030409,0001,904.76
1988-08-101,0301,0501,0201,050350,0001,941.75
1988-08-091,0601,0801,0501,070255,0001,978.73
1988-08-081,0801,0901,0601,060247,0001,960.24
1988-08-061,1001,1001,0501,0801,111,0001,997.23
1988-08-051,0601,1001,0601,0802,402,9991,997.23
1988-08-041,0401,0701,0401,040323,0001,923.25
1988-08-031,0601,0601,0201,030855,0001,904.76
1988-08-021,0201,0601,0201,0601,103,0001,960.24
1988-08-011,0301,0301,0001,020127,0001,886.27
1988-07-301,0301,0301,0001,01095,0001,867.78
1988-07-291,0201,0401,0001,030294,0001,904.76
1988-07-281,0301,0301,0201,020201,0001,886.27
1988-07-271,0001,0409901,040264,0001,923.25
1988-07-269851,0009851,000172,0001,849.28
1988-07-25971978970978245,0001,808.60
1988-07-2396097696097691,0001,804.90
1988-07-22981990972980381,0001,812.30
1988-07-21990998990990253,0001,830.79
1988-07-201,0101,020996996132,0001,841.89
1988-07-191,0001,010996999259,0001,847.43
1988-07-181,0001,0301,0001,030130,0001,904.76
1988-07-151,0301,0301,0001,010660,0001,867.78
1988-07-141,0301,0301,0201,020225,0001,886.27
1988-07-131,0501,0501,0301,050312,0001,941.75
1988-07-121,0201,0501,0201,050320,0001,941.75
1988-07-111,0501,0501,0101,010128,0001,867.78
1988-07-081,0301,0601,0301,050133,0001,941.75
1988-07-071,0001,0401,0001,020395,0001,886.27
1988-07-061,0201,0401,0201,020251,0001,886.27
1988-07-051,0301,0401,0101,040124,0001,923.25
1988-07-049991,0209991,02072,0001,886.27
1988-07-021,0101,0201,0001,020102,0001,886.27
1988-07-011,0101,0401,0001,000395,0001,849.28
1988-06-301,0301,0401,0101,010159,0001,867.78
1988-06-291,0201,0401,0101,010409,0001,867.78
1988-06-281,0001,0301,0001,020336,0001,886.27
1988-06-271,0501,0501,0001,010486,0001,867.78
1988-06-251,0401,0601,0201,030173,0001,904.76
1988-06-241,0601,0801,0501,060389,0001,960.24
1988-06-231,0801,0801,0201,050843,0001,941.75
1988-06-221,0901,1001,0701,080462,0001,997.23
1988-06-211,0701,1001,0701,090424,0002,015.72
1988-06-201,1001,1001,0801,080324,0001,997.23
1988-06-171,1101,1201,0801,0801,160,0001,997.23
1988-06-161,0601,1501,0601,1102,477,9992,052.70
1988-06-151,0701,0801,0701,070331,0001,978.73
1988-06-141,0701,0801,0601,070303,0001,978.73
1988-06-131,0801,0901,0701,070228,0001,978.73
1988-06-101,0801,0901,0601,070813,0001,978.73
1988-06-091,1001,1101,0801,1001,828,0002,034.21
1988-06-081,0701,0901,0601,070537,0001,978.73
1988-06-071,0601,0801,0601,070582,0001,978.73
1988-06-061,0801,0801,0601,060266,0001,960.24
1988-06-041,0701,0801,0501,060154,0001,960.24
1988-06-031,0801,0801,0501,050717,0001,941.75
1988-06-021,1001,1001,0601,070784,0001,978.73
1988-06-011,0801,0901,0601,080769,0001,997.23
1988-05-311,0401,0701,0401,060579,0001,960.24
1988-05-301,0401,0601,0301,060445,0001,960.24
1988-05-281,0501,0601,0301,030387,0001,904.76
1988-05-271,0601,0701,0501,050414,0001,941.75
1988-05-261,0501,1001,0501,060664,0001,960.24
1988-05-251,0401,0701,0301,050314,0001,941.75
1988-05-241,0601,0701,0501,060118,0001,960.24
1988-05-231,0701,0701,0501,070320,0001,978.73
1988-05-201,0501,0801,0301,060787,0001,960.24
1988-05-191,0601,0701,0501,050327,0001,941.75
1988-05-181,0901,1001,0801,080393,0001,997.23
1988-05-171,1001,1101,0801,090637,0002,015.72
1988-05-161,0901,1101,0801,1003,240,9992,034.21
1988-05-131,0701,0801,0501,0801,194,0001,997.23
1988-05-121,0001,0801,0001,0602,570,9991,960.24
1988-05-111,0601,0601,0201,0201,097,0001,886.27
1988-05-101,0001,0501,0001,0502,903,9991,941.75
1988-05-091,0201,030995999516,0001,847.43
1988-05-071,0201,0201,0101,020170,0001,886.27
1988-05-061,0201,0201,0001,010400,0001,867.78
1988-05-021,0001,0201,0001,020343,0001,886.27
1988-04-301,0101,0109961,000181,0001,849.28
1988-04-281,0001,0109951,010194,0001,867.78
1988-04-271,0201,030991991450,0001,832.64
1988-04-261,0201,0301,0101,020563,0001,886.27
1988-04-251,0101,0301,0101,0101,233,0001,867.78
1988-04-239851,0209851,010918,0001,867.78
1988-04-221,0001,0101,0001,000635,0001,849.28
1988-04-219951,0109951,010512,0001,867.78
1988-04-20990996982993305,0001,836.34
1988-04-19980985980985150,0001,821.54
1988-04-18988996985985159,0001,821.54
1988-04-15980991980988323,0001,827.09
1988-04-149881,0009861,000274,0001,849.28
1988-04-139801,000980990180,0001,830.79
1988-04-121,0101,0109911,000514,0001,849.28
1988-04-111,0001,0201,0001,010432,0001,867.78
1988-04-081,0101,0209901,0001,537,0001,849.28
1988-04-079901,0109811,0001,127,0001,849.28
1988-04-06980985975980292,0001,812.30
1988-04-05972985970971233,0001,795.65
1988-04-04976976966970203,0001,793.80
1988-04-0296597096196678,0001,786.41
1988-04-01980980965965221,0001,784.56
1988-03-31970980970970158,0001,793.80
1988-03-30980980970980590,0001,812.30
1988-03-29960970955969284,0001,791.96
1988-03-28959965950950188,0001,756.82
1988-03-26950970944970279,0001,793.80
1988-03-25958966953957217,0001,769.76
1988-03-24965966958958316,0001,771.61
1988-03-23965966955962684,0001,779.01
1988-03-22964968964966304,0001,786.41
1988-03-189669749669681,469,0001,790.11
1988-03-17968970960970279,0001,793.80
1988-03-16970974967968313,0001,790.11
1988-03-15961970959965295,0001,784.56
1988-03-14952962952961197,0001,777.16
1988-03-11970970960962425,0001,779.01
1988-03-10970980969969342,0001,791.96
1988-03-09970975969969463,0001,791.96
1988-03-08967977967975292,0001,803.05
1988-03-07970979970977264,0001,806.75
1988-03-05972986972980190,0001,812.30
1988-03-04988993980990393,0001,830.79
1988-03-039909989909911,138,0001,832.64
1988-03-029681,0109689931,550,0001,836.34
1988-03-01975975966970419,0001,793.80
1988-02-29966973965966284,0001,786.41
1988-02-27970975965974280,0001,801.20
1988-02-269639809609671,524,0001,788.26
1988-02-25969978967968709,0001,790.11
1988-02-249549709509701,586,0001,793.80
1988-02-23952954945954484,0001,764.22
1988-02-22943955935953860,0001,762.37
1988-02-19930943921943589,0001,743.87
1988-02-18911930911930405,0001,719.83
1988-02-17916919909919299,0001,699.49
1988-02-16901920901917285,0001,695.79
1988-02-15906906901905203,0001,673.60
1988-02-12900906900901633,0001,666.20
1988-02-10900910900906249,0001,675.45
1988-02-09901904900903142,0001,669.90
1988-02-08903906901903143,0001,669.90
1988-02-06900908900906255,0001,675.45
1988-02-05899909899900394,0001,664.36
1988-02-04895907895895530,0001,655.11
1988-02-03899908895898196,0001,660.66
1988-02-02900903890895522,0001,655.11
1988-02-01890903890900487,0001,664.36
1988-01-30880889880889203,0001,644.01
1988-01-29882885882885282,0001,636.62
1988-01-28865880863877109,0001,621.82
1988-01-27887887875875416,0001,618.12
1988-01-26880890880887510,0001,640.31
1988-01-25872890870880283,0001,627.37
1988-01-23857890857873387,0001,614.42
1988-01-22841860840859738,0001,588.53
1988-01-21842855838838300,0001,549.70
1988-01-20841847841847263,0001,566.34
1988-01-198458528388401,126,0001,553.40
1988-01-18870870846848312,0001,568.19
1988-01-14860867860860123,0001,590.38
1988-01-13862865860865186,0001,599.63
1988-01-12870875865865107,0001,599.63
1988-01-1187588587587581,0001,618.12
1988-01-08875880865875265,0001,618.12
1988-01-07884885875878300,0001,623.67
1988-01-06860885860885787,0001,636.62
1988-01-05861870850850519,0001,571.89
1988-01-04870870860860163,0001,590.38

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