1. HOME >
  2. 株価時系列 >
  3. 9007 >
  4. 1994年

9007 小田急電鉄(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30732733724730170,0001,417.48
1994-12-29726735721724309,0001,405.83
1994-12-28733735724735255,0001,427.18
1994-12-27716735716733139,0001,423.30
1994-12-26742742725736231,0001,429.13
1994-12-22722749717749603,0001,454.37
1994-12-21720720712715158,0001,388.35
1994-12-20710716709715220,0001,388.35
1994-12-197077147057102,313,9991,378.64
1994-12-16706710705710179,0001,378.64
1994-12-157077137027132,214,0001,384.47
1994-12-147047087007073,595,9991,372.82
1994-12-137017076987073,230,9991,372.82
1994-12-127007016967003,066,9991,359.22
1994-12-09709709692696915,0001,351.46
1994-12-0870770770170294,0001,363.11
1994-12-07704704698699185,0001,357.28
1994-12-06709710704707188,0001,372.82
1994-12-05710710705710214,0001,378.64
1994-12-02700706695706222,0001,370.87
1994-12-01701702696701256,0001,361.17
1994-11-30693702693702364,0001,363.11
1994-11-2969169869169362,0001,345.63
1994-11-28688694688690195,0001,339.81
1994-11-25690694688688330,0001,335.92
1994-11-24685689685685340,0001,330.10
1994-11-22690690685687409,0001,333.98
1994-11-21690692685685132,0001,330.10
1994-11-18698698690691158,0001,341.75
1994-11-1770370369669696,0001,351.46
1994-11-1670670669869887,0001,355.34
1994-11-15706708701704149,0001,366.99
1994-11-14707707701703264,0001,365.05
1994-11-11705707701707440,0001,372.82
1994-11-10700704700702257,0001,363.11
1994-11-09700704699700149,0001,359.22
1994-11-08699703698701127,0001,361.17
1994-11-0770270269969998,0001,357.28
1994-11-04707708702705106,0001,368.93
1994-11-02704704700700239,0001,359.22
1994-11-0170870870270546,0001,368.93
1994-10-31708710701710129,0001,378.64
1994-10-28702707701701103,0001,361.17
1994-10-27707709707707213,0001,372.82
1994-10-2670470870270890,0001,374.76
1994-10-25706707704704171,0001,366.99
1994-10-24707707701706107,0001,370.87
1994-10-21699705698705115,0001,368.93
1994-10-20706706698701169,0001,361.17
1994-10-19705705697697127,0001,353.40
1994-10-18705705700705140,0001,368.93
1994-10-17697704696704375,0001,366.99
1994-10-14702704700701415,0001,361.17
1994-10-13709709702705129,0001,368.93
1994-10-12704710699710153,0001,378.64
1994-10-11698704698704105,0001,366.99
1994-10-07700700697697189,0001,353.40
1994-10-06701704699700216,0001,359.22
1994-10-05701705701704141,0001,366.99
1994-10-04704705701704158,0001,366.99
1994-10-03709709702705115,0001,368.93
1994-09-30713713701701148,0001,361.17
1994-09-29703708702703120,0001,365.05
1994-09-28706706699700373,0001,359.22
1994-09-27705707700701306,0001,361.17
1994-09-26715716706707348,0001,372.82
1994-09-22722722715716271,0001,390.29
1994-09-21713720710716628,0001,390.29
1994-09-20723723718721513,0001,400
1994-09-19731731720720385,0001,398.06
1994-09-16738738734734179,0001,425.24
1994-09-14737739737738173,0001,433.01
1994-09-13741742737740546,0001,436.89
1994-09-12738740737740132,0001,436.89
1994-09-097437457377371,371,0001,431.07
1994-09-08740747737737389,0001,431.07
1994-09-07742743737737272,0001,431.07
1994-09-0674574574274393,0001,442.72
1994-09-0574974974274293,0001,440.78
1994-09-02747747743747124,0001,450.49
1994-09-01749750742750239,0001,456.31
1994-08-3174574874074186,0001,438.83
1994-08-3074474874374571,0001,446.60
1994-08-29744750744750127,0001,456.31
1994-08-2674374974074475,0001,444.66
1994-08-25753753744747191,0001,450.49
1994-08-24738748737743427,0001,442.72
1994-08-23737746731738332,0001,433.01
1994-08-22743743735735210,0001,427.18
1994-08-19742742736736319,0001,429.13
1994-08-18749750746749140,0001,454.37
1994-08-17745754744746340,0001,448.54
1994-08-16751755741742109,0001,440.78
1994-08-15749759741741268,0001,438.83
1994-08-12751751740741333,0001,438.83
1994-08-11745750745750200,0001,456.31
1994-08-10744751742749626,0001,454.37
1994-08-09749751740744188,0001,444.66
1994-08-08743749742749214,0001,454.37
1994-08-05735742730742154,0001,440.78
1994-08-0473674073474084,0001,436.89
1994-08-03739740735736122,0001,429.13
1994-08-02729740729740190,0001,436.89
1994-08-0173773772872891,0001,413.59
1994-07-29739739729739138,0001,434.95
1994-07-28730739729739246,0001,434.95
1994-07-27744744734739504,0001,434.95
1994-07-26730738730736125,0001,429.13
1994-07-25737740729740296,0001,436.89
1994-07-22733733725733181,0001,423.30
1994-07-21730734722734126,0001,425.24
1994-07-20733737733737227,0001,431.07
1994-07-19727734726733542,0001,423.30
1994-07-18721727721727130,0001,411.65
1994-07-15730730720721185,0001,400
1994-07-14729730719730131,0001,417.48
1994-07-1373273271772984,0001,415.53
1994-07-12710728710728400,0001,413.59
1994-07-1172172171671692,0001,390.29
1994-07-08723730723723408,0001,403.88
1994-07-0772073072072163,0001,400
1994-07-06732735728731168,0001,419.42
1994-07-05735740732740147,0001,436.89
1994-07-04735737731733179,0001,423.30
1994-07-01722728706720333,0001,398.06
1994-06-30705730705730501,0001,417.48
1994-06-29713720711715356,0001,388.35
1994-06-28714723714723992,0001,403.88
1994-06-27717721710711917,0001,380.58
1994-06-24722735721730450,0001,417.48
1994-06-23733734718734652,0001,425.24
1994-06-22715725712723650,0001,403.88
1994-06-21727729715715400,0001,388.35
1994-06-20740745728728326,0001,413.59
1994-06-17750750743747149,0001,450.49
1994-06-1673374073374099,0001,436.89
1994-06-15745747733738138,0001,433.01
1994-06-14735744735743160,0001,442.72
1994-06-13728752728752164,0001,460.19
1994-06-107537537287381,474,0001,433.01
1994-06-09745749735749360,0001,454.37
1994-06-08742745730745351,0001,446.60
1994-06-07730745728745272,0001,446.60
1994-06-06744744728728196,0001,413.59
1994-06-03736746735746466,0001,448.54
1994-06-02757757745746296,0001,448.54
1994-06-01741747731747416,0001,450.49
1994-05-31740748738748303,0001,452.43
1994-05-30749750740740322,0001,436.89
1994-05-27733754733749294,0001,454.37
1994-05-26741749730731302,0001,419.42
1994-05-25763766741745268,0001,446.60
1994-05-24755780750772924,0001,499.03
1994-05-23746755746755142,0001,466.02
1994-05-20759759748748806,0001,452.43
1994-05-19741762740759803,0001,473.79
1994-05-18747750745750191,0001,456.31
1994-05-17755755746746116,0001,448.54
1994-05-16755755746746148,0001,448.54
1994-05-13750754745745453,0001,446.60
1994-05-12737755737755271,0001,466.02
1994-05-11748751741744476,0001,444.66
1994-05-10742745737742178,0001,440.78
1994-05-0972974472974378,0001,442.72
1994-05-0673274573274499,0001,444.66
1994-05-02724735721722128,0001,401.94
1994-04-28722724718720212,0001,398.06
1994-04-27725725720724176,0001,405.83
1994-04-26734734725725193,0001,407.77
1994-04-25750750726726325,0001,409.71
1994-04-22741747737741226,0001,438.83
1994-04-21746746737741114,0001,438.83
1994-04-20757757736736214,0001,429.13
1994-04-19756756747747158,0001,450.49
1994-04-18764764746746137,0001,448.54
1994-04-15763763743745193,0001,446.60
1994-04-14753760732743287,0001,442.72
1994-04-13742760736753227,0001,462.14
1994-04-12758758724732338,0001,421.36
1994-04-11769769749758134,0001,471.84
1994-04-08765765750759802,0001,473.79
1994-04-07742760729760138,0001,475.73
1994-04-06752754742742267,0001,440.78
1994-04-05730739723733275,0001,423.30
1994-04-04718725711723426,0001,403.88
1994-04-01719725718722222,0001,401.94
1994-03-31720730713729325,0001,415.53
1994-03-30715730714720368,0001,398.06
1994-03-29733737719728249,0001,413.59
1994-03-28738748738738192,0001,433.01
1994-03-25750760746750321,0001,456.31
1994-03-24755760749760298,0001,475.73
1994-03-23767767750755575,0001,466.02
1994-03-22751755749749183,0001,454.37
1994-03-18760760751751238,0001,458.25
1994-03-17761769750750382,0001,456.31
1994-03-16756780755760470,0001,475.73
1994-03-15768775755755163,0001,466.02
1994-03-14760779759770676,0001,495.15
1994-03-117607637457541,464,0001,464.08
1994-03-10762762751760707,0001,475.73
1994-03-09760765753758193,0001,471.84
1994-03-08769790760760359,0001,475.73
1994-03-07770785762765256,0001,485.44
1994-03-047657707577702,359,9991,495.15
1994-03-037577687577652,196,0001,485.44
1994-03-02772782750750294,0001,456.31
1994-03-01774781774780237,0001,514.56
1994-02-28772780757774456,0001,502.91
1994-02-25750770741765681,0001,485.44
1994-02-24750760750752705,0001,460.19
1994-02-23747760747750199,0001,456.31
1994-02-22763764739740441,0001,436.89
1994-02-21731760722759229,0001,473.79
1994-02-18738738730732272,0001,421.36
1994-02-17730730719725235,0001,407.77
1994-02-16736736719720245,0001,398.06
1994-02-15719720713718545,0001,394.17
1994-02-14750756730738373,0001,433.01
1994-02-10762763753762309,0001,479.61
1994-02-09772774750752280,0001,460.19
1994-02-08772780770770257,0001,495.15
1994-02-07772779772772140,0001,499.03
1994-02-04780790773790564,0001,533.98
1994-02-03780793777790692,0001,533.98
1994-02-02782793770770526,0001,495.15
1994-02-01789809785792870,0001,537.86
1994-01-31770793770793502,0001,539.81
1994-01-28745745733740122,0001,436.89
1994-01-27748759740743288,0001,442.72
1994-01-26749753736753311,0001,462.14
1994-01-25740750734750186,0001,456.31
1994-01-24733755730730407,0001,417.48
1994-01-21760770754763194,0001,481.55
1994-01-20760785755760421,0001,475.73
1994-01-19726760726758293,0001,471.84
1994-01-18745745725725287,0001,407.77
1994-01-17748748723735139,0001,427.18
1994-01-14754758730758532,0001,471.84
1994-01-13746749725744147,0001,444.66
1994-01-12722750722750392,0001,456.31
1994-01-11742749720741489,0001,438.83
1994-01-10738742730742265,0001,440.78
1994-01-07727743718743277,0001,442.72
1994-01-06740740732736304,0001,429.13
1994-01-05716736716736208,0001,429.13
1994-01-0472572672572680,0001,409.71

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