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
1992-12-30	698	701	680	681	173,000	1,322.33
1992-12-29	693	700	693	699	110,000	1,357.28
1992-12-28	714	719	686	686	221,000	1,332.04
1992-12-25	719	719	703	714	171,000	1,386.41
1992-12-24	719	720	709	709	215,000	1,376.70
1992-12-22	710	719	705	719	132,000	1,396.12
1992-12-21	729	729	705	720	133,000	1,398.06
1992-12-18	725	730	710	720	324,000	1,398.06
1992-12-17	695	715	694	715	203,000	1,388.35
1992-12-16	705	715	694	694	347,000	1,347.57
1992-12-15	690	709	687	709	316,000	1,376.70
1992-12-14	686	698	686	687	157,000	1,333.98
1992-12-11	699	708	693	694	1,271,000	1,347.57
1992-12-10	706	713	696	699	329,000	1,357.28
1992-12-09	700	701	690	696	154,000	1,351.46
1992-12-08	690	699	685	699	235,000	1,357.28
1992-12-07	695	695	685	690	122,000	1,339.81
1992-12-04	696	696	681	685	134,000	1,330.10
1992-12-03	697	700	686	686	220,000	1,332.04
1992-12-02	692	705	681	698	251,000	1,355.34
1992-12-01	696	708	695	695	179,000	1,349.51
1992-11-30	705	705	698	705	214,000	1,368.93
1992-11-27	685	705	683	704	356,000	1,366.99
1992-11-26	685	717	685	690	427,000	1,339.81
1992-11-25	690	690	670	685	366,000	1,330.10
1992-11-24	703	703	693	698	122,000	1,355.34
1992-11-20	694	698	684	694	463,000	1,347.57
1992-11-19	680	684	670	684	398,000	1,328.16
1992-11-18	650	690	650	671	313,000	1,302.91
1992-11-17	652	655	650	650	187,000	1,262.14
1992-11-16	657	659	651	655	143,000	1,271.84
1992-11-13	651	665	651	654	864,000	1,269.90
1992-11-12	661	670	655	659	374,000	1,279.61
1992-11-11	666	685	660	660	182,000	1,281.55
1992-11-10	693	693	666	666	173,000	1,293.20
1992-11-09	690	694	682	683	160,000	1,326.21
1992-11-06	691	696	691	691	170,000	1,341.75
1992-11-05	710	710	691	691	186,000	1,341.75
1992-11-04	697	710	696	709	188,000	1,376.70
1992-11-02	694	699	690	699	111,000	1,357.28
1992-10-30	696	697	690	695	186,000	1,349.51
1992-10-29	709	716	697	697	251,000	1,353.40
1992-10-28	719	719	709	709	222,000	1,376.70
1992-10-27	706	716	702	709	113,000	1,376.70
1992-10-26	715	716	705	706	201,000	1,370.87
1992-10-23	711	715	705	715	264,000	1,388.35
1992-10-22	715	720	701	701	340,000	1,361.17
1992-10-21	710	715	700	714	302,000	1,386.41
1992-10-20	705	710	695	705	220,000	1,368.93
1992-10-19	703	712	695	695	345,000	1,349.51
1992-10-16	712	715	707	709	289,000	1,376.70
1992-10-15	711	720	711	720	187,000	1,398.06
1992-10-14	730	734	715	716	259,000	1,390.29
1992-10-13	730	743	727	740	199,000	1,436.89
1992-10-12	708	730	708	730	223,000	1,417.48
1992-10-09	714	720	708	708	1,461,000	1,374.76
1992-10-08	720	724	717	724	210,000	1,405.83
1992-10-07	715	744	715	720	246,000	1,398.06
1992-10-06	727	750	718	720	253,000	1,398.06
1992-10-05	733	740	724	737	258,000	1,431.07
1992-10-02	760	760	742	745	227,000	1,446.60
1992-10-01	731	770	731	770	289,000	1,495.15
1992-09-30	757	770	741	741	228,000	1,438.83
1992-09-29	751	766	747	747	145,000	1,450.49
1992-09-28	777	780	761	761	151,000	1,477.67
1992-09-25	800	800	780	780	299,000	1,514.56
1992-09-24	780	800	778	799	611,000	1,551.46
1992-09-22	755	770	746	768	319,000	1,491.26
1992-09-21	752	757	744	745	271,000	1,446.60
1992-09-18	740	745	731	744	233,000	1,444.66
1992-09-17	740	749	730	745	287,000	1,446.60
1992-09-16	755	755	720	740	300,000	1,436.89
1992-09-14	754	770	745	756	312,000	1,467.96
1992-09-11	778	795	740	744	1,815,000	1,444.66
1992-09-10	774	804	766	783	1,002,000	1,520.39
1992-09-09	736	765	736	765	432,000	1,485.44
1992-09-08	759	763	741	742	302,000	1,440.78
1992-09-07	755	775	736	736	222,000	1,429.13
1992-09-04	760	760	740	755	637,000	1,466.02
1992-09-03	705	760	702	760	448,000	1,475.73
1992-09-02	719	719	701	705	256,000	1,368.93
1992-09-01	739	740	715	729	160,000	1,415.53
1992-08-31	740	750	725	750	394,000	1,456.31
1992-08-28	733	766	714	747	729,000	1,450.49
1992-08-27	690	745	690	743	632,000	1,442.72
1992-08-26	665	685	655	683	257,000	1,326.21
1992-08-25	665	690	645	655	310,000	1,271.84
1992-08-24	676	695	656	668	878,000	1,297.09
1992-08-21	660	695	655	676	380,000	1,312.62
1992-08-20	620	670	620	660	195,000	1,281.55
1992-08-19	606	630	605	621	242,000	1,205.83
1992-08-18	634	634	615	615	219,000	1,194.17
1992-08-17	623	640	623	640	94,000	1,242.72
1992-08-14	620	630	618	620	598,000	1,203.88
1992-08-13	628	628	618	618	196,000	1,200
1992-08-12	605	620	603	618	341,000	1,200
1992-08-11	625	625	601	603	832,000	1,170.87
1992-08-10	615	630	615	620	647,000	1,203.88
1992-08-07	638	638	626	630	147,000	1,223.30
1992-08-06	639	640	630	639	692,000	1,240.78
1992-08-05	639	650	630	640	805,000	1,242.72
1992-08-04	654	665	630	630	277,000	1,223.30
1992-08-03	648	670	644	664	221,000	1,289.32
1992-07-31	614	650	613	650	216,000	1,262.14
1992-07-30	609	620	609	619	391,000	1,201.94
1992-07-29	622	622	605	609	377,000	1,182.52
1992-07-28	618	618	607	612	358,000	1,188.35
1992-07-27	636	636	610	618	280,000	1,200
1992-07-24	643	643	611	616	294,000	1,196.12
1992-07-23	606	644	606	644	212,000	1,250.49
1992-07-22	631	636	605	605	452,000	1,174.76
1992-07-21	625	641	620	627	244,000	1,217.48
1992-07-20	642	648	625	625	248,000	1,213.59
1992-07-17	680	680	651	651	256,000	1,264.08
1992-07-16	672	685	672	685	130,000	1,330.10
1992-07-15	690	690	682	682	430,000	1,324.27
1992-07-14	689	698	678	678	417,000	1,316.50
1992-07-13	663	689	650	689	378,000	1,337.86
1992-07-10	674	674	654	664	631,000	1,289.32
1992-07-09	657	665	657	665	311,000	1,291.26
1992-07-08	640	659	640	659	154,000	1,279.61
1992-07-07	655	660	650	660	145,000	1,281.55
1992-07-06	650	658	645	655	125,000	1,271.84
1992-07-03	665	669	640	650	441,000	1,262.14
1992-07-02	648	670	630	660	413,000	1,281.55
1992-07-01	615	648	605	648	395,000	1,258.25
1992-06-30	622	635	605	605	454,000	1,174.76
1992-06-29	610	615	600	602	357,000	1,168.93
1992-06-26	639	640	610	610	568,000	1,184.47
1992-06-25	626	650	621	635	266,000	1,233.01
1992-06-24	647	660	621	621	315,000	1,205.83
1992-06-23	628	650	620	650	248,000	1,262.14
1992-06-22	675	675	625	629	622,000	1,221.36
1992-06-19	633	657	633	655	333,000	1,271.84
1992-06-18	650	670	615	625	795,000	1,213.59
1992-06-17	675	680	650	650	709,000	1,262.14
1992-06-16	670	699	670	675	425,000	1,310.68
1992-06-15	700	700	670	670	377,000	1,300.97
1992-06-12	710	720	700	700	2,306,999	1,359.22
1992-06-11	711	728	710	715	217,000	1,388.35
1992-06-10	715	728	708	718	282,000	1,394.17
1992-06-09	711	725	710	720	131,000	1,398.06
1992-06-08	720	720	710	718	322,000	1,394.17
1992-06-05	735	735	716	718	219,000	1,394.17
1992-06-04	731	731	716	725	268,000	1,407.77
1992-06-03	744	744	721	734	188,000	1,425.24
1992-06-02	731	745	720	745	330,000	1,446.60
1992-06-01	750	759	725	725	260,000	1,407.77
1992-05-29	735	760	730	760	230,000	1,475.73
1992-05-28	715	738	715	738	223,000	1,433.01
1992-05-27	741	741	715	715	1,154,000	1,388.35
1992-05-26	748	750	735	740	1,125,000	1,436.89
1992-05-25	748	748	730	748	243,000	1,452.43
1992-05-22	763	771	750	750	248,000	1,456.31
1992-05-21	760	790	760	771	169,000	1,497.09
1992-05-20	770	798	770	770	262,000	1,495.15
1992-05-19	764	770	764	770	148,000	1,495.15
1992-05-18	761	782	756	763	659,000	1,481.55
1992-05-15	770	781	760	761	757,000	1,477.67
1992-05-14	789	796	780	781	1,342,000	1,516.50
1992-05-13	762	799	761	799	207,000	1,551.46
1992-05-12	769	781	755	781	266,000	1,516.50
1992-05-11	784	784	770	779	189,000	1,512.62
1992-05-08	760	766	740	764	405,000	1,483.50
1992-05-07	730	770	720	770	372,000	1,495.15
1992-05-06	715	745	715	740	176,000	1,436.89
1992-05-01	720	725	708	708	241,000	1,374.76
1992-04-30	728	728	720	720	337,000	1,398.06
1992-04-28	719	739	715	720	169,000	1,398.06
1992-04-27	716	732	710	715	106,000	1,388.35
1992-04-24	737	742	715	732	384,000	1,421.36
1992-04-23	706	730	704	727	323,000	1,411.65
1992-04-22	715	720	709	715	250,000	1,388.35
1992-04-21	700	720	700	710	284,000	1,378.64
1992-04-20	721	731	705	710	280,000	1,378.64
1992-04-17	720	735	720	730	433,000	1,417.48
1992-04-16	747	748	721	728	273,000	1,413.59
1992-04-15	742	744	730	744	354,000	1,444.66
1992-04-14	715	730	700	726	511,000	1,409.71
1992-04-13	755	755	705	714	370,000	1,386.41
1992-04-10	713	750	713	750	392,000	1,456.31
1992-04-09	740	758	700	700	498,000	1,359.22
1992-04-08	740	750	720	750	552,000	1,456.31
1992-04-07	771	780	750	755	302,000	1,466.02
1992-04-06	797	800	765	765	297,000	1,485.44
1992-04-03	785	795	765	790	533,000	1,533.98
1992-04-02	815	820	772	785	576,000	1,524.27
1992-04-01	842	845	820	820	287,000	1,592.23
1992-03-31	858	871	848	848	1,135,000	1,646.60
1992-03-30	855	889	855	855	133,000	1,660.19
1992-03-27	872	879	852	853	177,000	1,656.31
1992-03-26	863	879	862	862	209,000	1,673.79
1992-03-25	880	897	875	897	1,420,000	1,658.81
1992-03-24	883	890	871	875	497,000	1,618.12
1992-03-23	917	920	892	900	394,000	1,664.36
1992-03-19	872	917	867	917	2,449,999	1,695.79
1992-03-18	867	880	860	875	4,851,999	1,618.12
1992-03-17	870	880	865	875	3,970,999	1,618.12
1992-03-16	870	885	865	866	299,000	1,601.48
1992-03-13	889	909	870	870	1,922,999	1,608.88
1992-03-12	890	899	881	899	222,000	1,662.51
1992-03-11	877	900	877	890	92,000	1,645.86
1992-03-10	880	890	866	880	214,000	1,627.37
1992-03-09	900	900	870	883	241,000	1,632.92
1992-03-06	891	905	890	903	248,000	1,669.90
1992-03-05	903	905	890	891	286,000	1,647.71
1992-03-04	896	906	896	906	220,000	1,675.45
1992-03-03	905	906	896	896	245,000	1,656.96
1992-03-02	903	909	900	905	126,000	1,673.60
1992-02-28	901	904	890	903	242,000	1,669.90
1992-02-27	904	904	890	891	128,000	1,647.71
1992-02-26	884	905	877	898	151,000	1,660.66
1992-02-25	861	895	858	886	170,000	1,638.47
1992-02-24	897	898	871	873	169,000	1,614.42
1992-02-21	879	900	875	897	289,000	1,658.81
1992-02-20	857	880	857	879	4,192,999	1,625.52
1992-02-19	856	860	850	857	311,000	1,584.84
1992-02-18	860	863	855	860	383,000	1,590.38
1992-02-17	865	865	851	860	1,477,000	1,590.38
1992-02-14	890	890	869	869	316,000	1,607.03
1992-02-13	902	908	890	890	4,408,999	1,645.86
1992-02-12	916	916	901	902	430,000	1,668.05
1992-02-10	916	923	916	916	82,000	1,693.94
1992-02-07	925	930	918	930	214,000	1,719.83
1992-02-06	925	925	915	915	1,895,999	1,692.09
1992-02-05	905	938	905	915	312,000	1,692.09
1992-02-04	913	930	911	915	171,000	1,692.09
1992-02-03	939	939	929	929	648,000	1,717.98
1992-01-31	920	940	905	929	463,000	1,717.98
1992-01-30	898	909	882	904	214,000	1,671.75
1992-01-29	890	900	883	888	707,000	1,642.16
1992-01-28	885	889	879	885	432,000	1,636.62
1992-01-27	885	895	880	886	110,000	1,638.47
1992-01-24	920	920	885	885	531,000	1,636.62
1992-01-23	924	930	910	917	504,000	1,695.79
1992-01-22	875	919	875	919	1,245,000	1,699.49
1992-01-21	899	900	875	875	245,000	1,618.12
1992-01-20	895	899	880	899	211,000	1,662.51
1992-01-17	895	914	882	895	225,000	1,655.11
1992-01-16	920	930	900	901	186,000	1,666.20
1992-01-14	900	920	900	910	145,000	1,682.85
1992-01-13	906	912	891	901	295,000	1,666.20
1992-01-10	945	945	906	906	653,000	1,675.45
1992-01-09	957	960	921	945	1,068,000	1,747.57
1992-01-08	970	980	950	951	248,000	1,758.67
1992-01-07	990	999	970	990	226,000	1,830.79
1992-01-06	990	1,020	987	1,020	368,000	1,886.27

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