9007 小田急電鉄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 694 | 695 | 678 | 695 | 134,000 | 1,390 |
| 1996-12-27 | 695 | 695 | 680 | 688 | 149,000 | 1,376 |
| 1996-12-26 | 684 | 688 | 672 | 688 | 700,000 | 1,376 |
| 1996-12-25 | 682 | 686 | 680 | 680 | 564,000 | 1,360 |
| 1996-12-24 | 685 | 687 | 680 | 680 | 439,000 | 1,360 |
| 1996-12-20 | 691 | 691 | 684 | 685 | 327,000 | 1,370 |
| 1996-12-19 | 694 | 695 | 681 | 681 | 271,000 | 1,362 |
| 1996-12-18 | 700 | 700 | 694 | 694 | 177,000 | 1,388 |
| 1996-12-17 | 699 | 700 | 696 | 700 | 213,000 | 1,400 |
| 1996-12-16 | 705 | 705 | 696 | 700 | 208,000 | 1,400 |
| 1996-12-13 | 690 | 705 | 682 | 700 | 1,931,000 | 1,400 |
| 1996-12-12 | 685 | 693 | 685 | 692 | 180,000 | 1,384 |
| 1996-12-11 | 685 | 696 | 683 | 687 | 291,000 | 1,374 |
| 1996-12-10 | 687 | 693 | 685 | 691 | 180,000 | 1,382 |
| 1996-12-09 | 703 | 703 | 687 | 691 | 192,000 | 1,382 |
| 1996-12-06 | 700 | 705 | 681 | 685 | 572,000 | 1,370 |
| 1996-12-05 | 706 | 706 | 700 | 706 | 216,000 | 1,412 |
| 1996-12-04 | 700 | 703 | 698 | 700 | 375,000 | 1,400 |
| 1996-12-03 | 700 | 701 | 698 | 700 | 203,000 | 1,400 |
| 1996-12-02 | 702 | 703 | 700 | 700 | 247,000 | 1,400 |
| 1996-11-29 | 701 | 705 | 700 | 702 | 172,000 | 1,404 |
| 1996-11-28 | 703 | 703 | 701 | 701 | 179,000 | 1,402 |
| 1996-11-27 | 710 | 710 | 701 | 701 | 253,000 | 1,402 |
| 1996-11-26 | 714 | 714 | 701 | 711 | 340,000 | 1,422 |
| 1996-11-25 | 717 | 717 | 709 | 709 | 224,000 | 1,418 |
| 1996-11-22 | 722 | 722 | 710 | 717 | 326,000 | 1,434 |
| 1996-11-21 | 711 | 720 | 711 | 715 | 230,000 | 1,430 |
| 1996-11-20 | 717 | 720 | 711 | 720 | 295,000 | 1,440 |
| 1996-11-19 | 709 | 709 | 706 | 708 | 241,000 | 1,416 |
| 1996-11-18 | 714 | 714 | 704 | 705 | 116,000 | 1,410 |
| 1996-11-15 | 719 | 719 | 707 | 714 | 231,000 | 1,428 |
| 1996-11-14 | 716 | 716 | 711 | 714 | 210,000 | 1,428 |
| 1996-11-13 | 720 | 722 | 711 | 711 | 113,000 | 1,422 |
| 1996-11-12 | 718 | 725 | 718 | 720 | 244,000 | 1,440 |
| 1996-11-11 | 715 | 725 | 715 | 717 | 157,000 | 1,434 |
| 1996-11-08 | 706 | 725 | 706 | 724 | 998,000 | 1,448 |
| 1996-11-07 | 725 | 725 | 715 | 715 | 183,000 | 1,430 |
| 1996-11-06 | 707 | 725 | 707 | 725 | 321,000 | 1,450 |
| 1996-11-05 | 714 | 714 | 705 | 706 | 115,000 | 1,412 |
| 1996-11-01 | 713 | 715 | 703 | 715 | 154,000 | 1,430 |
| 1996-10-31 | 708 | 715 | 703 | 703 | 173,000 | 1,406 |
| 1996-10-30 | 722 | 722 | 703 | 703 | 149,000 | 1,406 |
| 1996-10-29 | 718 | 722 | 713 | 722 | 172,000 | 1,444 |
| 1996-10-28 | 709 | 711 | 707 | 711 | 431,000 | 1,422 |
| 1996-10-25 | 715 | 717 | 708 | 711 | 254,000 | 1,422 |
| 1996-10-24 | 722 | 727 | 711 | 713 | 161,000 | 1,426 |
| 1996-10-23 | 712 | 729 | 708 | 729 | 198,000 | 1,458 |
| 1996-10-22 | 714 | 722 | 710 | 722 | 203,000 | 1,444 |
| 1996-10-21 | 731 | 731 | 721 | 724 | 289,000 | 1,448 |
| 1996-10-18 | 730 | 740 | 721 | 733 | 720,000 | 1,466 |
| 1996-10-17 | 730 | 730 | 721 | 729 | 358,000 | 1,458 |
| 1996-10-16 | 726 | 728 | 720 | 726 | 234,000 | 1,452 |
| 1996-10-15 | 718 | 726 | 715 | 726 | 342,000 | 1,452 |
| 1996-10-14 | 719 | 720 | 712 | 712 | 220,000 | 1,424 |
| 1996-10-11 | 718 | 720 | 708 | 720 | 329,000 | 1,440 |
| 1996-10-09 | 714 | 714 | 710 | 714 | 119,000 | 1,428 |
| 1996-10-08 | 717 | 719 | 713 | 714 | 184,000 | 1,428 |
| 1996-10-07 | 716 | 720 | 710 | 719 | 141,000 | 1,438 |
| 1996-10-04 | 719 | 720 | 713 | 720 | 186,000 | 1,440 |
| 1996-10-03 | 718 | 720 | 710 | 719 | 205,000 | 1,438 |
| 1996-10-02 | 723 | 723 | 714 | 714 | 176,000 | 1,428 |
| 1996-10-01 | 719 | 721 | 715 | 719 | 96,000 | 1,438 |
| 1996-09-30 | 725 | 725 | 718 | 719 | 117,000 | 1,438 |
| 1996-09-27 | 720 | 729 | 720 | 725 | 397,000 | 1,450 |
| 1996-09-26 | 719 | 722 | 715 | 720 | 263,000 | 1,440 |
| 1996-09-25 | 712 | 719 | 706 | 714 | 177,000 | 1,428 |
| 1996-09-24 | 719 | 723 | 712 | 712 | 217,000 | 1,424 |
| 1996-09-20 | 720 | 720 | 712 | 712 | 215,000 | 1,424 |
| 1996-09-19 | 714 | 725 | 714 | 725 | 364,000 | 1,450 |
| 1996-09-18 | 721 | 725 | 716 | 721 | 760,000 | 1,442 |
| 1996-09-17 | 719 | 725 | 717 | 725 | 587,000 | 1,450 |
| 1996-09-13 | 706 | 712 | 705 | 711 | 2,024,000 | 1,422 |
| 1996-09-12 | 701 | 705 | 700 | 705 | 155,000 | 1,410 |
| 1996-09-11 | 710 | 712 | 701 | 707 | 296,000 | 1,414 |
| 1996-09-10 | 703 | 709 | 703 | 706 | 250,000 | 1,412 |
| 1996-09-09 | 704 | 704 | 698 | 700 | 206,000 | 1,400 |
| 1996-09-06 | 703 | 703 | 697 | 697 | 526,000 | 1,394 |
| 1996-09-05 | 702 | 709 | 702 | 704 | 228,000 | 1,408 |
| 1996-09-04 | 700 | 703 | 696 | 703 | 360,000 | 1,406 |
| 1996-09-03 | 701 | 706 | 698 | 705 | 374,000 | 1,410 |
| 1996-09-02 | 701 | 705 | 699 | 701 | 376,000 | 1,402 |
| 1996-08-30 | 705 | 707 | 700 | 702 | 372,000 | 1,404 |
| 1996-08-29 | 703 | 708 | 702 | 703 | 294,000 | 1,406 |
| 1996-08-28 | 703 | 709 | 703 | 703 | 133,000 | 1,406 |
| 1996-08-27 | 703 | 710 | 703 | 703 | 105,000 | 1,406 |
| 1996-08-26 | 706 | 707 | 703 | 703 | 169,000 | 1,406 |
| 1996-08-23 | 716 | 716 | 706 | 706 | 228,000 | 1,412 |
| 1996-08-22 | 710 | 714 | 708 | 714 | 97,000 | 1,428 |
| 1996-08-21 | 716 | 720 | 706 | 711 | 283,000 | 1,422 |
| 1996-08-20 | 711 | 711 | 704 | 708 | 133,000 | 1,416 |
| 1996-08-19 | 704 | 710 | 703 | 708 | 586,000 | 1,416 |
| 1996-08-16 | 710 | 710 | 703 | 705 | 204,000 | 1,410 |
| 1996-08-15 | 719 | 726 | 709 | 710 | 362,000 | 1,420 |
| 1996-08-14 | 706 | 719 | 706 | 719 | 227,000 | 1,438 |
| 1996-08-13 | 711 | 714 | 711 | 713 | 114,000 | 1,426 |
| 1996-08-12 | 712 | 712 | 706 | 712 | 99,000 | 1,424 |
| 1996-08-09 | 706 | 719 | 706 | 712 | 628,000 | 1,424 |
| 1996-08-08 | 704 | 710 | 703 | 706 | 200,000 | 1,412 |
| 1996-08-07 | 710 | 710 | 700 | 701 | 159,000 | 1,402 |
| 1996-08-06 | 710 | 711 | 709 | 710 | 160,000 | 1,420 |
| 1996-08-05 | 719 | 719 | 713 | 718 | 81,000 | 1,436 |
| 1996-08-02 | 720 | 729 | 712 | 712 | 1,036,000 | 1,424 |
| 1996-08-01 | 715 | 720 | 707 | 720 | 256,000 | 1,440 |
| 1996-07-31 | 712 | 720 | 710 | 720 | 168,000 | 1,440 |
| 1996-07-30 | 704 | 716 | 702 | 716 | 131,000 | 1,432 |
| 1996-07-29 | 722 | 723 | 713 | 713 | 187,000 | 1,426 |
| 1996-07-26 | 708 | 713 | 703 | 712 | 382,000 | 1,424 |
| 1996-07-25 | 710 | 710 | 699 | 699 | 380,000 | 1,398 |
| 1996-07-24 | 712 | 712 | 700 | 700 | 616,000 | 1,400 |
| 1996-07-23 | 712 | 713 | 709 | 712 | 490,000 | 1,424 |
| 1996-07-22 | 733 | 733 | 712 | 712 | 438,000 | 1,424 |
| 1996-07-19 | 733 | 734 | 717 | 717 | 772,000 | 1,434 |
| 1996-07-18 | 725 | 728 | 720 | 728 | 192,000 | 1,456 |
| 1996-07-17 | 726 | 726 | 720 | 725 | 112,000 | 1,450 |
| 1996-07-16 | 715 | 720 | 713 | 716 | 217,000 | 1,432 |
| 1996-07-15 | 716 | 722 | 716 | 721 | 221,000 | 1,442 |
| 1996-07-12 | 712 | 724 | 712 | 724 | 350,000 | 1,448 |
| 1996-07-11 | 715 | 724 | 714 | 724 | 147,000 | 1,448 |
| 1996-07-10 | 721 | 725 | 715 | 715 | 259,000 | 1,430 |
| 1996-07-09 | 720 | 721 | 715 | 720 | 140,000 | 1,440 |
| 1996-07-08 | 720 | 722 | 715 | 715 | 285,000 | 1,430 |
| 1996-07-05 | 722 | 727 | 722 | 723 | 101,000 | 1,446 |
| 1996-07-04 | 730 | 730 | 725 | 727 | 85,000 | 1,454 |
| 1996-07-03 | 735 | 735 | 727 | 730 | 182,000 | 1,460 |
| 1996-07-02 | 740 | 740 | 727 | 730 | 282,000 | 1,460 |
| 1996-07-01 | 738 | 740 | 730 | 740 | 280,000 | 1,480 |
| 1996-06-28 | 732 | 738 | 728 | 738 | 304,000 | 1,476 |
| 1996-06-27 | 738 | 739 | 731 | 731 | 231,000 | 1,462 |
| 1996-06-26 | 729 | 739 | 726 | 738 | 200,000 | 1,476 |
| 1996-06-25 | 729 | 730 | 725 | 730 | 496,000 | 1,460 |
| 1996-06-24 | 730 | 731 | 723 | 727 | 287,000 | 1,454 |
| 1996-06-21 | 740 | 740 | 722 | 730 | 570,000 | 1,460 |
| 1996-06-20 | 720 | 730 | 713 | 730 | 542,000 | 1,460 |
| 1996-06-19 | 722 | 730 | 715 | 715 | 592,000 | 1,430 |
| 1996-06-18 | 722 | 733 | 718 | 732 | 414,000 | 1,464 |
| 1996-06-17 | 731 | 743 | 713 | 713 | 712,000 | 1,426 |
| 1996-06-14 | 732 | 744 | 724 | 731 | 2,202,000 | 1,462 |
| 1996-06-13 | 735 | 739 | 712 | 712 | 462,000 | 1,424 |
| 1996-06-12 | 738 | 740 | 735 | 735 | 220,000 | 1,470 |
| 1996-06-11 | 724 | 747 | 724 | 738 | 242,000 | 1,476 |
| 1996-06-10 | 720 | 726 | 711 | 726 | 240,000 | 1,452 |
| 1996-06-07 | 712 | 715 | 710 | 711 | 269,000 | 1,422 |
| 1996-06-06 | 710 | 717 | 710 | 712 | 262,000 | 1,424 |
| 1996-06-05 | 720 | 720 | 714 | 718 | 326,000 | 1,436 |
| 1996-06-04 | 720 | 722 | 710 | 720 | 245,000 | 1,440 |
| 1996-06-03 | 720 | 723 | 714 | 714 | 733,000 | 1,428 |
| 1996-05-31 | 720 | 732 | 719 | 722 | 339,000 | 1,444 |
| 1996-05-30 | 726 | 727 | 720 | 720 | 284,000 | 1,440 |
| 1996-05-29 | 728 | 746 | 725 | 725 | 433,000 | 1,450 |
| 1996-05-28 | 726 | 740 | 721 | 738 | 403,000 | 1,476 |
| 1996-05-27 | 730 | 734 | 722 | 722 | 220,000 | 1,444 |
| 1996-05-24 | 724 | 734 | 724 | 734 | 229,000 | 1,468 |
| 1996-05-23 | 732 | 738 | 722 | 728 | 323,000 | 1,456 |
| 1996-05-22 | 738 | 747 | 730 | 733 | 168,000 | 1,466 |
| 1996-05-21 | 743 | 749 | 737 | 747 | 225,000 | 1,494 |
| 1996-05-20 | 745 | 750 | 740 | 740 | 468,000 | 1,480 |
| 1996-05-17 | 737 | 746 | 733 | 735 | 332,000 | 1,470 |
| 1996-05-16 | 741 | 745 | 740 | 745 | 417,000 | 1,490 |
| 1996-05-15 | 730 | 749 | 730 | 741 | 1,044,000 | 1,482 |
| 1996-05-14 | 725 | 730 | 723 | 725 | 136,000 | 1,450 |
| 1996-05-13 | 730 | 734 | 723 | 723 | 317,000 | 1,446 |
| 1996-05-10 | 731 | 736 | 726 | 730 | 232,000 | 1,460 |
| 1996-05-09 | 736 | 736 | 726 | 731 | 442,000 | 1,462 |
| 1996-05-08 | 726 | 736 | 726 | 736 | 197,000 | 1,472 |
| 1996-05-07 | 731 | 733 | 725 | 725 | 204,000 | 1,450 |
| 1996-05-02 | 732 | 736 | 725 | 726 | 300,000 | 1,452 |
| 1996-05-01 | 750 | 750 | 739 | 739 | 542,000 | 1,478 |
| 1996-04-30 | 740 | 753 | 739 | 750 | 403,000 | 1,500 |
| 1996-04-26 | 745 | 755 | 745 | 755 | 247,000 | 1,510 |
| 1996-04-25 | 752 | 752 | 745 | 745 | 191,000 | 1,490 |
| 1996-04-24 | 748 | 752 | 742 | 752 | 369,000 | 1,504 |
| 1996-04-23 | 749 | 750 | 742 | 748 | 1,112,000 | 1,496 |
| 1996-04-22 | 750 | 752 | 745 | 750 | 915,000 | 1,500 |
| 1996-04-19 | 750 | 757 | 742 | 755 | 756,000 | 1,510 |
| 1996-04-18 | 745 | 747 | 741 | 741 | 293,000 | 1,482 |
| 1996-04-17 | 743 | 749 | 743 | 747 | 148,000 | 1,494 |
| 1996-04-16 | 744 | 745 | 740 | 740 | 721,000 | 1,480 |
| 1996-04-15 | 745 | 750 | 741 | 743 | 368,000 | 1,486 |
| 1996-04-12 | 730 | 750 | 728 | 742 | 527,000 | 1,484 |
| 1996-04-11 | 726 | 737 | 726 | 730 | 407,000 | 1,460 |
| 1996-04-10 | 744 | 745 | 730 | 745 | 214,000 | 1,490 |
| 1996-04-09 | 750 | 755 | 742 | 743 | 467,000 | 1,486 |
| 1996-04-08 | 740 | 749 | 730 | 730 | 150,000 | 1,460 |
| 1996-04-05 | 750 | 754 | 746 | 754 | 233,000 | 1,508 |
| 1996-04-04 | 749 | 754 | 744 | 754 | 312,000 | 1,508 |
| 1996-04-03 | 750 | 751 | 733 | 748 | 310,000 | 1,496 |
| 1996-04-02 | 751 | 751 | 743 | 748 | 290,000 | 1,496 |
| 1996-04-01 | 745 | 752 | 742 | 750 | 406,000 | 1,500 |
| 1996-03-29 | 735 | 748 | 726 | 742 | 422,000 | 1,484 |
| 1996-03-28 | 730 | 737 | 725 | 725 | 188,000 | 1,450 |
| 1996-03-27 | 720 | 735 | 711 | 728 | 348,000 | 1,456 |
| 1996-03-26 | 718 | 742 | 706 | 717 | 382,000 | 1,434 |
| 1996-03-25 | 755 | 755 | 732 | 732 | 267,000 | 1,421.36 |
| 1996-03-22 | 738 | 750 | 738 | 740 | 7,454,998 | 1,436.89 |
| 1996-03-21 | 727 | 738 | 727 | 738 | 403,000 | 1,433.01 |
| 1996-03-19 | 728 | 733 | 723 | 726 | 371,000 | 1,409.71 |
| 1996-03-18 | 715 | 725 | 709 | 725 | 662,000 | 1,407.77 |
| 1996-03-15 | 713 | 715 | 702 | 709 | 7,998,998 | 1,376.70 |
| 1996-03-14 | 701 | 708 | 700 | 708 | 879,000 | 1,374.76 |
| 1996-03-13 | 706 | 708 | 698 | 701 | 552,000 | 1,361.17 |
| 1996-03-12 | 702 | 708 | 700 | 701 | 1,009,000 | 1,361.17 |
| 1996-03-11 | 700 | 707 | 699 | 702 | 879,000 | 1,363.11 |
| 1996-03-08 | 700 | 709 | 699 | 709 | 4,544,999 | 1,376.70 |
| 1996-03-07 | 715 | 723 | 712 | 712 | 244,000 | 1,382.52 |
| 1996-03-06 | 725 | 726 | 718 | 723 | 318,000 | 1,403.88 |
| 1996-03-05 | 723 | 730 | 721 | 725 | 675,000 | 1,407.77 |
| 1996-03-04 | 735 | 739 | 722 | 723 | 495,000 | 1,403.88 |
| 1996-03-01 | 747 | 748 | 730 | 735 | 491,000 | 1,427.18 |
| 1996-02-29 | 737 | 750 | 731 | 750 | 478,000 | 1,456.31 |
| 1996-02-28 | 736 | 741 | 735 | 735 | 248,000 | 1,427.18 |
| 1996-02-27 | 744 | 745 | 736 | 736 | 487,000 | 1,429.13 |
| 1996-02-26 | 738 | 743 | 736 | 743 | 363,000 | 1,442.72 |
| 1996-02-23 | 743 | 745 | 735 | 738 | 530,000 | 1,433.01 |
| 1996-02-22 | 734 | 738 | 732 | 734 | 243,000 | 1,425.24 |
| 1996-02-21 | 744 | 745 | 728 | 732 | 533,000 | 1,421.36 |
| 1996-02-20 | 735 | 744 | 731 | 744 | 267,000 | 1,444.66 |
| 1996-02-19 | 738 | 739 | 735 | 735 | 232,000 | 1,427.18 |
| 1996-02-16 | 731 | 739 | 729 | 739 | 258,000 | 1,434.95 |
| 1996-02-15 | 732 | 739 | 730 | 732 | 176,000 | 1,421.36 |
| 1996-02-14 | 738 | 738 | 732 | 732 | 175,000 | 1,421.36 |
| 1996-02-13 | 739 | 739 | 730 | 732 | 354,000 | 1,421.36 |
| 1996-02-09 | 735 | 736 | 731 | 732 | 664,000 | 1,421.36 |
| 1996-02-08 | 730 | 735 | 728 | 735 | 354,000 | 1,427.18 |
| 1996-02-07 | 711 | 730 | 711 | 730 | 674,000 | 1,417.48 |
| 1996-02-06 | 706 | 720 | 706 | 711 | 749,000 | 1,380.58 |
| 1996-02-05 | 718 | 718 | 706 | 706 | 230,000 | 1,370.87 |
| 1996-02-02 | 725 | 730 | 718 | 718 | 247,000 | 1,394.17 |
| 1996-02-01 | 717 | 724 | 716 | 724 | 451,000 | 1,405.83 |
| 1996-01-31 | 719 | 720 | 708 | 719 | 612,000 | 1,396.12 |
| 1996-01-30 | 707 | 719 | 703 | 718 | 252,000 | 1,394.17 |
| 1996-01-29 | 712 | 712 | 704 | 709 | 212,000 | 1,376.70 |
| 1996-01-26 | 699 | 720 | 698 | 711 | 272,000 | 1,380.58 |
| 1996-01-25 | 709 | 712 | 698 | 700 | 537,000 | 1,359.22 |
| 1996-01-24 | 700 | 710 | 698 | 710 | 322,000 | 1,378.64 |
| 1996-01-23 | 707 | 707 | 700 | 700 | 1,062,000 | 1,359.22 |
| 1996-01-22 | 710 | 710 | 697 | 698 | 86,000 | 1,355.34 |
| 1996-01-19 | 700 | 705 | 698 | 705 | 244,000 | 1,368.93 |
| 1996-01-18 | 700 | 704 | 699 | 704 | 162,000 | 1,366.99 |
| 1996-01-17 | 712 | 715 | 703 | 704 | 458,000 | 1,366.99 |
| 1996-01-16 | 704 | 712 | 697 | 712 | 326,000 | 1,382.52 |
| 1996-01-12 | 701 | 708 | 690 | 696 | 1,439,000 | 1,351.46 |
| 1996-01-11 | 707 | 707 | 691 | 691 | 453,000 | 1,341.75 |
| 1996-01-10 | 709 | 718 | 706 | 708 | 489,000 | 1,374.76 |
| 1996-01-09 | 709 | 710 | 705 | 709 | 482,000 | 1,376.70 |
| 1996-01-08 | 714 | 716 | 706 | 710 | 266,000 | 1,378.64 |
| 1996-01-05 | 711 | 718 | 706 | 718 | 365,000 | 1,394.17 |
| 1996-01-04 | 720 | 720 | 706 | 712 | 248,000 | 1,382.52 |
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