1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 1992年

9007 小田急電鉄(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30698701680681173,0001,322.33
1992-12-29693700693699110,0001,357.28
1992-12-28714719686686221,0001,332.04
1992-12-25719719703714171,0001,386.41
1992-12-24719720709709215,0001,376.70
1992-12-22710719705719132,0001,396.12
1992-12-21729729705720133,0001,398.06
1992-12-18725730710720324,0001,398.06
1992-12-17695715694715203,0001,388.35
1992-12-16705715694694347,0001,347.57
1992-12-15690709687709316,0001,376.70
1992-12-14686698686687157,0001,333.98
1992-12-116997086936941,271,0001,347.57
1992-12-10706713696699329,0001,357.28
1992-12-09700701690696154,0001,351.46
1992-12-08690699685699235,0001,357.28
1992-12-07695695685690122,0001,339.81
1992-12-04696696681685134,0001,330.10
1992-12-03697700686686220,0001,332.04
1992-12-02692705681698251,0001,355.34
1992-12-01696708695695179,0001,349.51
1992-11-30705705698705214,0001,368.93
1992-11-27685705683704356,0001,366.99
1992-11-26685717685690427,0001,339.81
1992-11-25690690670685366,0001,330.10
1992-11-24703703693698122,0001,355.34
1992-11-20694698684694463,0001,347.57
1992-11-19680684670684398,0001,328.16
1992-11-18650690650671313,0001,302.91
1992-11-17652655650650187,0001,262.14
1992-11-16657659651655143,0001,271.84
1992-11-13651665651654864,0001,269.90
1992-11-12661670655659374,0001,279.61
1992-11-11666685660660182,0001,281.55
1992-11-10693693666666173,0001,293.20
1992-11-09690694682683160,0001,326.21
1992-11-06691696691691170,0001,341.75
1992-11-05710710691691186,0001,341.75
1992-11-04697710696709188,0001,376.70
1992-11-02694699690699111,0001,357.28
1992-10-30696697690695186,0001,349.51
1992-10-29709716697697251,0001,353.40
1992-10-28719719709709222,0001,376.70
1992-10-27706716702709113,0001,376.70
1992-10-26715716705706201,0001,370.87
1992-10-23711715705715264,0001,388.35
1992-10-22715720701701340,0001,361.17
1992-10-21710715700714302,0001,386.41
1992-10-20705710695705220,0001,368.93
1992-10-19703712695695345,0001,349.51
1992-10-16712715707709289,0001,376.70
1992-10-15711720711720187,0001,398.06
1992-10-14730734715716259,0001,390.29
1992-10-13730743727740199,0001,436.89
1992-10-12708730708730223,0001,417.48
1992-10-097147207087081,461,0001,374.76
1992-10-08720724717724210,0001,405.83
1992-10-07715744715720246,0001,398.06
1992-10-06727750718720253,0001,398.06
1992-10-05733740724737258,0001,431.07
1992-10-02760760742745227,0001,446.60
1992-10-01731770731770289,0001,495.15
1992-09-30757770741741228,0001,438.83
1992-09-29751766747747145,0001,450.49
1992-09-28777780761761151,0001,477.67
1992-09-25800800780780299,0001,514.56
1992-09-24780800778799611,0001,551.46
1992-09-22755770746768319,0001,491.26
1992-09-21752757744745271,0001,446.60
1992-09-18740745731744233,0001,444.66
1992-09-17740749730745287,0001,446.60
1992-09-16755755720740300,0001,436.89
1992-09-14754770745756312,0001,467.96
1992-09-117787957407441,815,0001,444.66
1992-09-107748047667831,002,0001,520.39
1992-09-09736765736765432,0001,485.44
1992-09-08759763741742302,0001,440.78
1992-09-07755775736736222,0001,429.13
1992-09-04760760740755637,0001,466.02
1992-09-03705760702760448,0001,475.73
1992-09-02719719701705256,0001,368.93
1992-09-01739740715729160,0001,415.53
1992-08-31740750725750394,0001,456.31
1992-08-28733766714747729,0001,450.49
1992-08-27690745690743632,0001,442.72
1992-08-26665685655683257,0001,326.21
1992-08-25665690645655310,0001,271.84
1992-08-24676695656668878,0001,297.09
1992-08-21660695655676380,0001,312.62
1992-08-20620670620660195,0001,281.55
1992-08-19606630605621242,0001,205.83
1992-08-18634634615615219,0001,194.17
1992-08-1762364062364094,0001,242.72
1992-08-14620630618620598,0001,203.88
1992-08-13628628618618196,0001,200
1992-08-12605620603618341,0001,200
1992-08-11625625601603832,0001,170.87
1992-08-10615630615620647,0001,203.88
1992-08-07638638626630147,0001,223.30
1992-08-06639640630639692,0001,240.78
1992-08-05639650630640805,0001,242.72
1992-08-04654665630630277,0001,223.30
1992-08-03648670644664221,0001,289.32
1992-07-31614650613650216,0001,262.14
1992-07-30609620609619391,0001,201.94
1992-07-29622622605609377,0001,182.52
1992-07-28618618607612358,0001,188.35
1992-07-27636636610618280,0001,200
1992-07-24643643611616294,0001,196.12
1992-07-23606644606644212,0001,250.49
1992-07-22631636605605452,0001,174.76
1992-07-21625641620627244,0001,217.48
1992-07-20642648625625248,0001,213.59
1992-07-17680680651651256,0001,264.08
1992-07-16672685672685130,0001,330.10
1992-07-15690690682682430,0001,324.27
1992-07-14689698678678417,0001,316.50
1992-07-13663689650689378,0001,337.86
1992-07-10674674654664631,0001,289.32
1992-07-09657665657665311,0001,291.26
1992-07-08640659640659154,0001,279.61
1992-07-07655660650660145,0001,281.55
1992-07-06650658645655125,0001,271.84
1992-07-03665669640650441,0001,262.14
1992-07-02648670630660413,0001,281.55
1992-07-01615648605648395,0001,258.25
1992-06-30622635605605454,0001,174.76
1992-06-29610615600602357,0001,168.93
1992-06-26639640610610568,0001,184.47
1992-06-25626650621635266,0001,233.01
1992-06-24647660621621315,0001,205.83
1992-06-23628650620650248,0001,262.14
1992-06-22675675625629622,0001,221.36
1992-06-19633657633655333,0001,271.84
1992-06-18650670615625795,0001,213.59
1992-06-17675680650650709,0001,262.14
1992-06-16670699670675425,0001,310.68
1992-06-15700700670670377,0001,300.97
1992-06-127107207007002,306,9991,359.22
1992-06-11711728710715217,0001,388.35
1992-06-10715728708718282,0001,394.17
1992-06-09711725710720131,0001,398.06
1992-06-08720720710718322,0001,394.17
1992-06-05735735716718219,0001,394.17
1992-06-04731731716725268,0001,407.77
1992-06-03744744721734188,0001,425.24
1992-06-02731745720745330,0001,446.60
1992-06-01750759725725260,0001,407.77
1992-05-29735760730760230,0001,475.73
1992-05-28715738715738223,0001,433.01
1992-05-277417417157151,154,0001,388.35
1992-05-267487507357401,125,0001,436.89
1992-05-25748748730748243,0001,452.43
1992-05-22763771750750248,0001,456.31
1992-05-21760790760771169,0001,497.09
1992-05-20770798770770262,0001,495.15
1992-05-19764770764770148,0001,495.15
1992-05-18761782756763659,0001,481.55
1992-05-15770781760761757,0001,477.67
1992-05-147897967807811,342,0001,516.50
1992-05-13762799761799207,0001,551.46
1992-05-12769781755781266,0001,516.50
1992-05-11784784770779189,0001,512.62
1992-05-08760766740764405,0001,483.50
1992-05-07730770720770372,0001,495.15
1992-05-06715745715740176,0001,436.89
1992-05-01720725708708241,0001,374.76
1992-04-30728728720720337,0001,398.06
1992-04-28719739715720169,0001,398.06
1992-04-27716732710715106,0001,388.35
1992-04-24737742715732384,0001,421.36
1992-04-23706730704727323,0001,411.65
1992-04-22715720709715250,0001,388.35
1992-04-21700720700710284,0001,378.64
1992-04-20721731705710280,0001,378.64
1992-04-17720735720730433,0001,417.48
1992-04-16747748721728273,0001,413.59
1992-04-15742744730744354,0001,444.66
1992-04-14715730700726511,0001,409.71
1992-04-13755755705714370,0001,386.41
1992-04-10713750713750392,0001,456.31
1992-04-09740758700700498,0001,359.22
1992-04-08740750720750552,0001,456.31
1992-04-07771780750755302,0001,466.02
1992-04-06797800765765297,0001,485.44
1992-04-03785795765790533,0001,533.98
1992-04-02815820772785576,0001,524.27
1992-04-01842845820820287,0001,592.23
1992-03-318588718488481,135,0001,646.60
1992-03-30855889855855133,0001,660.19
1992-03-27872879852853177,0001,656.31
1992-03-26863879862862209,0001,673.79
1992-03-258808978758971,420,0001,658.81
1992-03-24883890871875497,0001,618.12
1992-03-23917920892900394,0001,664.36
1992-03-198729178679172,449,9991,695.79
1992-03-188678808608754,851,9991,618.12
1992-03-178708808658753,970,9991,618.12
1992-03-16870885865866299,0001,601.48
1992-03-138899098708701,922,9991,608.88
1992-03-12890899881899222,0001,662.51
1992-03-1187790087789092,0001,645.86
1992-03-10880890866880214,0001,627.37
1992-03-09900900870883241,0001,632.92
1992-03-06891905890903248,0001,669.90
1992-03-05903905890891286,0001,647.71
1992-03-04896906896906220,0001,675.45
1992-03-03905906896896245,0001,656.96
1992-03-02903909900905126,0001,673.60
1992-02-28901904890903242,0001,669.90
1992-02-27904904890891128,0001,647.71
1992-02-26884905877898151,0001,660.66
1992-02-25861895858886170,0001,638.47
1992-02-24897898871873169,0001,614.42
1992-02-21879900875897289,0001,658.81
1992-02-208578808578794,192,9991,625.52
1992-02-19856860850857311,0001,584.84
1992-02-18860863855860383,0001,590.38
1992-02-178658658518601,477,0001,590.38
1992-02-14890890869869316,0001,607.03
1992-02-139029088908904,408,9991,645.86
1992-02-12916916901902430,0001,668.05
1992-02-1091692391691682,0001,693.94
1992-02-07925930918930214,0001,719.83
1992-02-069259259159151,895,9991,692.09
1992-02-05905938905915312,0001,692.09
1992-02-04913930911915171,0001,692.09
1992-02-03939939929929648,0001,717.98
1992-01-31920940905929463,0001,717.98
1992-01-30898909882904214,0001,671.75
1992-01-29890900883888707,0001,642.16
1992-01-28885889879885432,0001,636.62
1992-01-27885895880886110,0001,638.47
1992-01-24920920885885531,0001,636.62
1992-01-23924930910917504,0001,695.79
1992-01-228759198759191,245,0001,699.49
1992-01-21899900875875245,0001,618.12
1992-01-20895899880899211,0001,662.51
1992-01-17895914882895225,0001,655.11
1992-01-16920930900901186,0001,666.20
1992-01-14900920900910145,0001,682.85
1992-01-13906912891901295,0001,666.20
1992-01-10945945906906653,0001,675.45
1992-01-099579609219451,068,0001,747.57
1992-01-08970980950951248,0001,758.67
1992-01-07990999970990226,0001,830.79
1992-01-069901,0209871,020368,0001,886.27

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