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
1996-12-30694695678695134,0001,390
1996-12-27695695680688149,0001,376
1996-12-26684688672688700,0001,376
1996-12-25682686680680564,0001,360
1996-12-24685687680680439,0001,360
1996-12-20691691684685327,0001,370
1996-12-19694695681681271,0001,362
1996-12-18700700694694177,0001,388
1996-12-17699700696700213,0001,400
1996-12-16705705696700208,0001,400
1996-12-136907056827001,931,0001,400
1996-12-12685693685692180,0001,384
1996-12-11685696683687291,0001,374
1996-12-10687693685691180,0001,382
1996-12-09703703687691192,0001,382
1996-12-06700705681685572,0001,370
1996-12-05706706700706216,0001,412
1996-12-04700703698700375,0001,400
1996-12-03700701698700203,0001,400
1996-12-02702703700700247,0001,400
1996-11-29701705700702172,0001,404
1996-11-28703703701701179,0001,402
1996-11-27710710701701253,0001,402
1996-11-26714714701711340,0001,422
1996-11-25717717709709224,0001,418
1996-11-22722722710717326,0001,434
1996-11-21711720711715230,0001,430
1996-11-20717720711720295,0001,440
1996-11-19709709706708241,0001,416
1996-11-18714714704705116,0001,410
1996-11-15719719707714231,0001,428
1996-11-14716716711714210,0001,428
1996-11-13720722711711113,0001,422
1996-11-12718725718720244,0001,440
1996-11-11715725715717157,0001,434
1996-11-08706725706724998,0001,448
1996-11-07725725715715183,0001,430
1996-11-06707725707725321,0001,450
1996-11-05714714705706115,0001,412
1996-11-01713715703715154,0001,430
1996-10-31708715703703173,0001,406
1996-10-30722722703703149,0001,406
1996-10-29718722713722172,0001,444
1996-10-28709711707711431,0001,422
1996-10-25715717708711254,0001,422
1996-10-24722727711713161,0001,426
1996-10-23712729708729198,0001,458
1996-10-22714722710722203,0001,444
1996-10-21731731721724289,0001,448
1996-10-18730740721733720,0001,466
1996-10-17730730721729358,0001,458
1996-10-16726728720726234,0001,452
1996-10-15718726715726342,0001,452
1996-10-14719720712712220,0001,424
1996-10-11718720708720329,0001,440
1996-10-09714714710714119,0001,428
1996-10-08717719713714184,0001,428
1996-10-07716720710719141,0001,438
1996-10-04719720713720186,0001,440
1996-10-03718720710719205,0001,438
1996-10-02723723714714176,0001,428
1996-10-0171972171571996,0001,438
1996-09-30725725718719117,0001,438
1996-09-27720729720725397,0001,450
1996-09-26719722715720263,0001,440
1996-09-25712719706714177,0001,428
1996-09-24719723712712217,0001,424
1996-09-20720720712712215,0001,424
1996-09-19714725714725364,0001,450
1996-09-18721725716721760,0001,442
1996-09-17719725717725587,0001,450
1996-09-137067127057112,024,0001,422
1996-09-12701705700705155,0001,410
1996-09-11710712701707296,0001,414
1996-09-10703709703706250,0001,412
1996-09-09704704698700206,0001,400
1996-09-06703703697697526,0001,394
1996-09-05702709702704228,0001,408
1996-09-04700703696703360,0001,406
1996-09-03701706698705374,0001,410
1996-09-02701705699701376,0001,402
1996-08-30705707700702372,0001,404
1996-08-29703708702703294,0001,406
1996-08-28703709703703133,0001,406
1996-08-27703710703703105,0001,406
1996-08-26706707703703169,0001,406
1996-08-23716716706706228,0001,412
1996-08-2271071470871497,0001,428
1996-08-21716720706711283,0001,422
1996-08-20711711704708133,0001,416
1996-08-19704710703708586,0001,416
1996-08-16710710703705204,0001,410
1996-08-15719726709710362,0001,420
1996-08-14706719706719227,0001,438
1996-08-13711714711713114,0001,426
1996-08-1271271270671299,0001,424
1996-08-09706719706712628,0001,424
1996-08-08704710703706200,0001,412
1996-08-07710710700701159,0001,402
1996-08-06710711709710160,0001,420
1996-08-0571971971371881,0001,436
1996-08-027207297127121,036,0001,424
1996-08-01715720707720256,0001,440
1996-07-31712720710720168,0001,440
1996-07-30704716702716131,0001,432
1996-07-29722723713713187,0001,426
1996-07-26708713703712382,0001,424
1996-07-25710710699699380,0001,398
1996-07-24712712700700616,0001,400
1996-07-23712713709712490,0001,424
1996-07-22733733712712438,0001,424
1996-07-19733734717717772,0001,434
1996-07-18725728720728192,0001,456
1996-07-17726726720725112,0001,450
1996-07-16715720713716217,0001,432
1996-07-15716722716721221,0001,442
1996-07-12712724712724350,0001,448
1996-07-11715724714724147,0001,448
1996-07-10721725715715259,0001,430
1996-07-09720721715720140,0001,440
1996-07-08720722715715285,0001,430
1996-07-05722727722723101,0001,446
1996-07-0473073072572785,0001,454
1996-07-03735735727730182,0001,460
1996-07-02740740727730282,0001,460
1996-07-01738740730740280,0001,480
1996-06-28732738728738304,0001,476
1996-06-27738739731731231,0001,462
1996-06-26729739726738200,0001,476
1996-06-25729730725730496,0001,460
1996-06-24730731723727287,0001,454
1996-06-21740740722730570,0001,460
1996-06-20720730713730542,0001,460
1996-06-19722730715715592,0001,430
1996-06-18722733718732414,0001,464
1996-06-17731743713713712,0001,426
1996-06-147327447247312,202,0001,462
1996-06-13735739712712462,0001,424
1996-06-12738740735735220,0001,470
1996-06-11724747724738242,0001,476
1996-06-10720726711726240,0001,452
1996-06-07712715710711269,0001,422
1996-06-06710717710712262,0001,424
1996-06-05720720714718326,0001,436
1996-06-04720722710720245,0001,440
1996-06-03720723714714733,0001,428
1996-05-31720732719722339,0001,444
1996-05-30726727720720284,0001,440
1996-05-29728746725725433,0001,450
1996-05-28726740721738403,0001,476
1996-05-27730734722722220,0001,444
1996-05-24724734724734229,0001,468
1996-05-23732738722728323,0001,456
1996-05-22738747730733168,0001,466
1996-05-21743749737747225,0001,494
1996-05-20745750740740468,0001,480
1996-05-17737746733735332,0001,470
1996-05-16741745740745417,0001,490
1996-05-157307497307411,044,0001,482
1996-05-14725730723725136,0001,450
1996-05-13730734723723317,0001,446
1996-05-10731736726730232,0001,460
1996-05-09736736726731442,0001,462
1996-05-08726736726736197,0001,472
1996-05-07731733725725204,0001,450
1996-05-02732736725726300,0001,452
1996-05-01750750739739542,0001,478
1996-04-30740753739750403,0001,500
1996-04-26745755745755247,0001,510
1996-04-25752752745745191,0001,490
1996-04-24748752742752369,0001,504
1996-04-237497507427481,112,0001,496
1996-04-22750752745750915,0001,500
1996-04-19750757742755756,0001,510
1996-04-18745747741741293,0001,482
1996-04-17743749743747148,0001,494
1996-04-16744745740740721,0001,480
1996-04-15745750741743368,0001,486
1996-04-12730750728742527,0001,484
1996-04-11726737726730407,0001,460
1996-04-10744745730745214,0001,490
1996-04-09750755742743467,0001,486
1996-04-08740749730730150,0001,460
1996-04-05750754746754233,0001,508
1996-04-04749754744754312,0001,508
1996-04-03750751733748310,0001,496
1996-04-02751751743748290,0001,496
1996-04-01745752742750406,0001,500
1996-03-29735748726742422,0001,484
1996-03-28730737725725188,0001,450
1996-03-27720735711728348,0001,456
1996-03-26718742706717382,0001,434
1996-03-25755755732732267,0001,421.36
1996-03-227387507387407,454,9981,436.89
1996-03-21727738727738403,0001,433.01
1996-03-19728733723726371,0001,409.71
1996-03-18715725709725662,0001,407.77
1996-03-157137157027097,998,9981,376.70
1996-03-14701708700708879,0001,374.76
1996-03-13706708698701552,0001,361.17
1996-03-127027087007011,009,0001,361.17
1996-03-11700707699702879,0001,363.11
1996-03-087007096997094,544,9991,376.70
1996-03-07715723712712244,0001,382.52
1996-03-06725726718723318,0001,403.88
1996-03-05723730721725675,0001,407.77
1996-03-04735739722723495,0001,403.88
1996-03-01747748730735491,0001,427.18
1996-02-29737750731750478,0001,456.31
1996-02-28736741735735248,0001,427.18
1996-02-27744745736736487,0001,429.13
1996-02-26738743736743363,0001,442.72
1996-02-23743745735738530,0001,433.01
1996-02-22734738732734243,0001,425.24
1996-02-21744745728732533,0001,421.36
1996-02-20735744731744267,0001,444.66
1996-02-19738739735735232,0001,427.18
1996-02-16731739729739258,0001,434.95
1996-02-15732739730732176,0001,421.36
1996-02-14738738732732175,0001,421.36
1996-02-13739739730732354,0001,421.36
1996-02-09735736731732664,0001,421.36
1996-02-08730735728735354,0001,427.18
1996-02-07711730711730674,0001,417.48
1996-02-06706720706711749,0001,380.58
1996-02-05718718706706230,0001,370.87
1996-02-02725730718718247,0001,394.17
1996-02-01717724716724451,0001,405.83
1996-01-31719720708719612,0001,396.12
1996-01-30707719703718252,0001,394.17
1996-01-29712712704709212,0001,376.70
1996-01-26699720698711272,0001,380.58
1996-01-25709712698700537,0001,359.22
1996-01-24700710698710322,0001,378.64
1996-01-237077077007001,062,0001,359.22
1996-01-2271071069769886,0001,355.34
1996-01-19700705698705244,0001,368.93
1996-01-18700704699704162,0001,366.99
1996-01-17712715703704458,0001,366.99
1996-01-16704712697712326,0001,382.52
1996-01-127017086906961,439,0001,351.46
1996-01-11707707691691453,0001,341.75
1996-01-10709718706708489,0001,374.76
1996-01-09709710705709482,0001,376.70
1996-01-08714716706710266,0001,378.64
1996-01-05711718706718365,0001,394.17
1996-01-04720720706712248,0001,382.52

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