9007 小田急電鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 550 | 564 | 549 | 564 | 240,000 | 1,128 |
| 1997-12-29 | 550 | 550 | 536 | 548 | 306,000 | 1,096 |
| 1997-12-26 | 575 | 583 | 550 | 555 | 228,000 | 1,110 |
| 1997-12-25 | 572 | 600 | 570 | 575 | 379,000 | 1,150 |
| 1997-12-24 | 573 | 588 | 562 | 571 | 208,000 | 1,142 |
| 1997-12-22 | 570 | 573 | 556 | 573 | 329,000 | 1,146 |
| 1997-12-19 | 576 | 579 | 560 | 571 | 573,000 | 1,142 |
| 1997-12-18 | 589 | 599 | 580 | 581 | 266,000 | 1,162 |
| 1997-12-17 | 587 | 615 | 578 | 605 | 671,000 | 1,210 |
| 1997-12-16 | 583 | 600 | 575 | 594 | 172,000 | 1,188 |
| 1997-12-15 | 582 | 585 | 572 | 585 | 225,000 | 1,170 |
| 1997-12-12 | 597 | 598 | 580 | 598 | 1,736,000 | 1,196 |
| 1997-12-11 | 588 | 591 | 580 | 580 | 202,000 | 1,160 |
| 1997-12-10 | 595 | 595 | 589 | 589 | 89,000 | 1,178 |
| 1997-12-09 | 585 | 603 | 585 | 603 | 330,000 | 1,206 |
| 1997-12-08 | 592 | 599 | 580 | 580 | 135,000 | 1,160 |
| 1997-12-05 | 587 | 604 | 586 | 592 | 195,000 | 1,184 |
| 1997-12-04 | 597 | 606 | 586 | 588 | 151,000 | 1,176 |
| 1997-12-03 | 606 | 615 | 595 | 595 | 215,000 | 1,190 |
| 1997-12-02 | 623 | 630 | 610 | 620 | 400,000 | 1,240 |
| 1997-12-01 | 612 | 635 | 606 | 621 | 468,000 | 1,242 |
| 1997-11-28 | 600 | 618 | 600 | 615 | 539,000 | 1,230 |
| 1997-11-27 | 588 | 609 | 585 | 609 | 515,000 | 1,218 |
| 1997-11-26 | 561 | 589 | 561 | 576 | 442,000 | 1,152 |
| 1997-11-25 | 573 | 590 | 555 | 561 | 811,000 | 1,122 |
| 1997-11-21 | 603 | 605 | 597 | 603 | 440,000 | 1,206 |
| 1997-11-20 | 585 | 615 | 583 | 593 | 527,000 | 1,186 |
| 1997-11-19 | 590 | 596 | 571 | 575 | 447,000 | 1,150 |
| 1997-11-18 | 586 | 606 | 586 | 600 | 694,000 | 1,200 |
| 1997-11-17 | 583 | 607 | 578 | 595 | 687,000 | 1,190 |
| 1997-11-14 | 554 | 564 | 544 | 554 | 756,000 | 1,108 |
| 1997-11-13 | 561 | 580 | 533 | 572 | 480,000 | 1,144 |
| 1997-11-12 | 578 | 578 | 555 | 566 | 542,000 | 1,132 |
| 1997-11-11 | 586 | 588 | 573 | 588 | 263,000 | 1,176 |
| 1997-11-10 | 566 | 590 | 566 | 586 | 332,000 | 1,172 |
| 1997-11-07 | 575 | 581 | 570 | 572 | 535,000 | 1,144 |
| 1997-11-06 | 581 | 586 | 580 | 585 | 231,000 | 1,170 |
| 1997-11-05 | 585 | 586 | 577 | 581 | 452,000 | 1,162 |
| 1997-11-04 | 577 | 595 | 577 | 580 | 404,000 | 1,160 |
| 1997-10-31 | 580 | 598 | 578 | 587 | 276,000 | 1,174 |
| 1997-10-30 | 587 | 595 | 580 | 580 | 406,000 | 1,160 |
| 1997-10-29 | 602 | 609 | 581 | 592 | 328,000 | 1,184 |
| 1997-10-28 | 580 | 596 | 572 | 596 | 299,000 | 1,192 |
| 1997-10-27 | 590 | 595 | 587 | 594 | 112,000 | 1,188 |
| 1997-10-24 | 593 | 605 | 589 | 596 | 356,000 | 1,192 |
| 1997-10-23 | 589 | 601 | 587 | 587 | 432,000 | 1,174 |
| 1997-10-22 | 595 | 598 | 593 | 597 | 438,000 | 1,194 |
| 1997-10-21 | 593 | 597 | 587 | 587 | 154,000 | 1,174 |
| 1997-10-20 | 589 | 590 | 586 | 586 | 115,000 | 1,172 |
| 1997-10-17 | 583 | 595 | 583 | 592 | 254,000 | 1,184 |
| 1997-10-16 | 586 | 590 | 576 | 589 | 304,000 | 1,178 |
| 1997-10-15 | 571 | 586 | 571 | 586 | 361,000 | 1,172 |
| 1997-10-14 | 579 | 595 | 565 | 571 | 452,000 | 1,142 |
| 1997-10-13 | 581 | 597 | 577 | 597 | 377,000 | 1,194 |
| 1997-10-09 | 591 | 591 | 581 | 583 | 497,000 | 1,166 |
| 1997-10-08 | 580 | 589 | 580 | 582 | 269,000 | 1,164 |
| 1997-10-07 | 586 | 586 | 580 | 581 | 381,000 | 1,162 |
| 1997-10-06 | 589 | 591 | 586 | 586 | 263,000 | 1,172 |
| 1997-10-03 | 588 | 594 | 585 | 592 | 211,000 | 1,184 |
| 1997-10-02 | 600 | 600 | 586 | 588 | 329,000 | 1,176 |
| 1997-10-01 | 596 | 600 | 595 | 600 | 223,000 | 1,200 |
| 1997-09-30 | 597 | 604 | 597 | 603 | 249,000 | 1,206 |
| 1997-09-29 | 597 | 615 | 595 | 603 | 398,000 | 1,206 |
| 1997-09-26 | 601 | 603 | 598 | 599 | 358,000 | 1,198 |
| 1997-09-25 | 603 | 610 | 601 | 603 | 130,000 | 1,206 |
| 1997-09-24 | 624 | 629 | 600 | 615 | 483,000 | 1,230 |
| 1997-09-22 | 605 | 608 | 603 | 604 | 317,000 | 1,208 |
| 1997-09-19 | 612 | 618 | 603 | 605 | 441,000 | 1,210 |
| 1997-09-18 | 610 | 614 | 603 | 612 | 190,000 | 1,224 |
| 1997-09-17 | 615 | 620 | 602 | 603 | 3,600,000 | 1,206 |
| 1997-09-16 | 613 | 615 | 606 | 615 | 3,321,000 | 1,230 |
| 1997-09-12 | 608 | 611 | 603 | 603 | 1,649,000 | 1,206 |
| 1997-09-11 | 618 | 618 | 607 | 608 | 553,000 | 1,216 |
| 1997-09-10 | 614 | 623 | 613 | 620 | 201,000 | 1,240 |
| 1997-09-09 | 614 | 615 | 610 | 613 | 219,000 | 1,226 |
| 1997-09-08 | 614 | 614 | 610 | 612 | 230,000 | 1,224 |
| 1997-09-05 | 611 | 617 | 610 | 617 | 122,000 | 1,234 |
| 1997-09-04 | 615 | 620 | 612 | 617 | 167,000 | 1,234 |
| 1997-09-03 | 609 | 620 | 607 | 620 | 234,000 | 1,240 |
| 1997-09-02 | 614 | 614 | 607 | 613 | 208,000 | 1,226 |
| 1997-09-01 | 610 | 617 | 604 | 610 | 191,000 | 1,220 |
| 1997-08-29 | 606 | 619 | 604 | 609 | 308,000 | 1,218 |
| 1997-08-28 | 607 | 615 | 607 | 613 | 137,000 | 1,226 |
| 1997-08-27 | 610 | 612 | 603 | 606 | 386,000 | 1,212 |
| 1997-08-26 | 611 | 618 | 609 | 613 | 136,000 | 1,226 |
| 1997-08-25 | 610 | 620 | 602 | 620 | 326,000 | 1,240 |
| 1997-08-22 | 611 | 615 | 600 | 600 | 332,000 | 1,200 |
| 1997-08-21 | 626 | 626 | 610 | 625 | 348,000 | 1,250 |
| 1997-08-20 | 601 | 618 | 601 | 615 | 168,000 | 1,230 |
| 1997-08-19 | 616 | 619 | 600 | 609 | 182,000 | 1,218 |
| 1997-08-18 | 601 | 613 | 600 | 609 | 447,000 | 1,218 |
| 1997-08-15 | 604 | 606 | 600 | 600 | 621,000 | 1,200 |
| 1997-08-14 | 614 | 614 | 604 | 604 | 224,000 | 1,208 |
| 1997-08-13 | 602 | 608 | 595 | 604 | 457,000 | 1,208 |
| 1997-08-12 | 607 | 610 | 601 | 604 | 549,000 | 1,208 |
| 1997-08-11 | 615 | 625 | 605 | 606 | 346,000 | 1,212 |
| 1997-08-08 | 605 | 630 | 605 | 630 | 410,000 | 1,260 |
| 1997-08-07 | 621 | 621 | 607 | 609 | 585,000 | 1,218 |
| 1997-08-06 | 626 | 629 | 621 | 624 | 240,000 | 1,248 |
| 1997-08-05 | 626 | 630 | 623 | 625 | 533,000 | 1,250 |
| 1997-08-04 | 625 | 635 | 623 | 629 | 319,000 | 1,258 |
| 1997-08-01 | 620 | 628 | 620 | 620 | 667,000 | 1,240 |
| 1997-07-31 | 647 | 649 | 640 | 649 | 185,000 | 1,298 |
| 1997-07-30 | 645 | 645 | 641 | 641 | 487,000 | 1,282 |
| 1997-07-29 | 660 | 661 | 642 | 642 | 315,000 | 1,284 |
| 1997-07-28 | 662 | 668 | 660 | 660 | 117,000 | 1,320 |
| 1997-07-25 | 669 | 669 | 660 | 668 | 201,000 | 1,336 |
| 1997-07-24 | 649 | 660 | 649 | 659 | 341,000 | 1,318 |
| 1997-07-23 | 654 | 654 | 647 | 649 | 131,000 | 1,298 |
| 1997-07-22 | 645 | 655 | 645 | 654 | 398,000 | 1,308 |
| 1997-07-18 | 666 | 675 | 650 | 650 | 641,000 | 1,300 |
| 1997-07-17 | 658 | 670 | 658 | 670 | 215,000 | 1,340 |
| 1997-07-16 | 657 | 666 | 655 | 658 | 264,000 | 1,316 |
| 1997-07-15 | 668 | 668 | 655 | 667 | 147,000 | 1,334 |
| 1997-07-14 | 648 | 669 | 648 | 668 | 630,000 | 1,336 |
| 1997-07-11 | 644 | 652 | 642 | 652 | 339,000 | 1,304 |
| 1997-07-10 | 645 | 649 | 643 | 643 | 109,000 | 1,286 |
| 1997-07-09 | 653 | 657 | 642 | 650 | 345,000 | 1,300 |
| 1997-07-08 | 655 | 658 | 653 | 657 | 252,000 | 1,314 |
| 1997-07-07 | 655 | 655 | 650 | 652 | 221,000 | 1,304 |
| 1997-07-04 | 657 | 657 | 655 | 655 | 203,000 | 1,310 |
| 1997-07-03 | 657 | 665 | 654 | 662 | 234,000 | 1,324 |
| 1997-07-02 | 661 | 661 | 650 | 654 | 536,000 | 1,308 |
| 1997-07-01 | 666 | 666 | 651 | 651 | 406,000 | 1,302 |
| 1997-06-30 | 665 | 680 | 663 | 680 | 255,000 | 1,360 |
| 1997-06-27 | 670 | 670 | 665 | 668 | 338,000 | 1,336 |
| 1997-06-26 | 665 | 673 | 661 | 661 | 462,000 | 1,322 |
| 1997-06-25 | 675 | 675 | 665 | 665 | 197,000 | 1,330 |
| 1997-06-24 | 664 | 670 | 664 | 665 | 207,000 | 1,330 |
| 1997-06-23 | 670 | 670 | 665 | 665 | 260,000 | 1,330 |
| 1997-06-20 | 691 | 691 | 671 | 672 | 266,000 | 1,344 |
| 1997-06-19 | 679 | 682 | 671 | 681 | 408,000 | 1,362 |
| 1997-06-18 | 680 | 680 | 669 | 669 | 362,000 | 1,338 |
| 1997-06-17 | 684 | 684 | 678 | 682 | 111,000 | 1,364 |
| 1997-06-16 | 690 | 690 | 672 | 674 | 187,000 | 1,348 |
| 1997-06-13 | 695 | 695 | 683 | 688 | 1,729,000 | 1,376 |
| 1997-06-12 | 662 | 690 | 662 | 686 | 470,000 | 1,372 |
| 1997-06-11 | 675 | 677 | 661 | 661 | 271,000 | 1,322 |
| 1997-06-10 | 658 | 675 | 658 | 673 | 358,000 | 1,346 |
| 1997-06-09 | 659 | 660 | 656 | 656 | 173,000 | 1,312 |
| 1997-06-06 | 651 | 656 | 649 | 656 | 300,000 | 1,312 |
| 1997-06-05 | 660 | 661 | 651 | 651 | 212,000 | 1,302 |
| 1997-06-04 | 648 | 663 | 648 | 662 | 246,000 | 1,324 |
| 1997-06-03 | 649 | 655 | 646 | 653 | 331,000 | 1,306 |
| 1997-06-02 | 645 | 655 | 644 | 649 | 449,000 | 1,298 |
| 1997-05-30 | 649 | 650 | 645 | 645 | 248,000 | 1,290 |
| 1997-05-29 | 646 | 650 | 645 | 648 | 202,000 | 1,296 |
| 1997-05-28 | 646 | 651 | 644 | 651 | 399,000 | 1,302 |
| 1997-05-27 | 651 | 651 | 647 | 649 | 242,000 | 1,298 |
| 1997-05-26 | 658 | 658 | 647 | 649 | 706,000 | 1,298 |
| 1997-05-23 | 673 | 674 | 647 | 653 | 3,033,000 | 1,306 |
| 1997-05-22 | 674 | 674 | 663 | 673 | 254,000 | 1,346 |
| 1997-05-21 | 682 | 682 | 672 | 672 | 205,000 | 1,344 |
| 1997-05-20 | 677 | 688 | 672 | 674 | 234,000 | 1,348 |
| 1997-05-19 | 687 | 695 | 677 | 677 | 417,000 | 1,354 |
| 1997-05-16 | 674 | 710 | 674 | 685 | 537,000 | 1,370 |
| 1997-05-15 | 670 | 674 | 668 | 674 | 527,000 | 1,348 |
| 1997-05-14 | 670 | 672 | 668 | 671 | 285,000 | 1,342 |
| 1997-05-13 | 675 | 679 | 670 | 670 | 446,000 | 1,340 |
| 1997-05-12 | 669 | 675 | 669 | 675 | 367,000 | 1,350 |
| 1997-05-09 | 680 | 680 | 665 | 666 | 676,000 | 1,332 |
| 1997-05-08 | 667 | 673 | 667 | 672 | 326,000 | 1,344 |
| 1997-05-07 | 659 | 674 | 659 | 669 | 327,000 | 1,338 |
| 1997-05-06 | 660 | 679 | 656 | 669 | 475,000 | 1,338 |
| 1997-05-02 | 657 | 661 | 654 | 660 | 466,000 | 1,320 |
| 1997-05-01 | 660 | 664 | 653 | 654 | 463,000 | 1,308 |
| 1997-04-30 | 653 | 661 | 648 | 653 | 585,000 | 1,306 |
| 1997-04-28 | 646 | 650 | 644 | 645 | 205,000 | 1,290 |
| 1997-04-25 | 645 | 652 | 643 | 646 | 591,000 | 1,292 |
| 1997-04-24 | 643 | 652 | 642 | 643 | 271,000 | 1,286 |
| 1997-04-23 | 645 | 650 | 641 | 643 | 888,000 | 1,286 |
| 1997-04-22 | 640 | 644 | 638 | 640 | 259,000 | 1,280 |
| 1997-04-21 | 645 | 645 | 635 | 640 | 458,000 | 1,280 |
| 1997-04-18 | 642 | 645 | 639 | 645 | 170,000 | 1,290 |
| 1997-04-17 | 631 | 640 | 631 | 639 | 743,000 | 1,278 |
| 1997-04-16 | 644 | 645 | 637 | 640 | 683,000 | 1,280 |
| 1997-04-15 | 629 | 639 | 629 | 639 | 279,000 | 1,278 |
| 1997-04-14 | 616 | 632 | 615 | 620 | 403,000 | 1,240 |
| 1997-04-11 | 615 | 628 | 615 | 625 | 555,000 | 1,250 |
| 1997-04-10 | 618 | 630 | 615 | 615 | 187,000 | 1,230 |
| 1997-04-09 | 629 | 629 | 615 | 616 | 203,000 | 1,232 |
| 1997-04-08 | 612 | 633 | 611 | 632 | 137,000 | 1,264 |
| 1997-04-07 | 619 | 621 | 612 | 616 | 233,000 | 1,232 |
| 1997-04-04 | 621 | 625 | 613 | 614 | 538,000 | 1,228 |
| 1997-04-03 | 632 | 640 | 624 | 640 | 170,000 | 1,280 |
| 1997-04-02 | 633 | 634 | 618 | 634 | 241,000 | 1,268 |
| 1997-04-01 | 636 | 636 | 615 | 633 | 482,000 | 1,266 |
| 1997-03-31 | 627 | 636 | 621 | 634 | 201,000 | 1,268 |
| 1997-03-28 | 629 | 644 | 625 | 632 | 127,000 | 1,264 |
| 1997-03-27 | 648 | 648 | 620 | 627 | 792,000 | 1,254 |
| 1997-03-26 | 641 | 650 | 640 | 648 | 235,000 | 1,296 |
| 1997-03-25 | 650 | 665 | 645 | 663 | 2,358,000 | 1,326 |
| 1997-03-24 | 663 | 663 | 640 | 640 | 2,322,000 | 1,280 |
| 1997-03-21 | 657 | 660 | 654 | 660 | 341,000 | 1,320 |
| 1997-03-19 | 659 | 660 | 650 | 652 | 274,000 | 1,304 |
| 1997-03-18 | 641 | 660 | 640 | 660 | 994,000 | 1,320 |
| 1997-03-17 | 635 | 640 | 630 | 640 | 486,000 | 1,280 |
| 1997-03-14 | 605 | 639 | 605 | 639 | 1,678,000 | 1,278 |
| 1997-03-13 | 628 | 629 | 621 | 621 | 188,000 | 1,242 |
| 1997-03-12 | 633 | 635 | 622 | 629 | 195,000 | 1,258 |
| 1997-03-11 | 631 | 635 | 622 | 627 | 328,000 | 1,254 |
| 1997-03-10 | 623 | 629 | 615 | 621 | 248,000 | 1,242 |
| 1997-03-07 | 612 | 629 | 612 | 629 | 292,000 | 1,258 |
| 1997-03-06 | 626 | 629 | 613 | 613 | 472,000 | 1,226 |
| 1997-03-05 | 620 | 624 | 615 | 616 | 480,000 | 1,232 |
| 1997-03-04 | 625 | 625 | 615 | 616 | 301,000 | 1,232 |
| 1997-03-03 | 621 | 624 | 615 | 615 | 263,000 | 1,230 |
| 1997-02-28 | 640 | 646 | 621 | 621 | 3,487,000 | 1,242 |
| 1997-02-27 | 636 | 644 | 635 | 644 | 87,000 | 1,288 |
| 1997-02-26 | 648 | 649 | 640 | 640 | 3,420,000 | 1,280 |
| 1997-02-25 | 643 | 649 | 640 | 646 | 401,000 | 1,292 |
| 1997-02-24 | 642 | 643 | 637 | 643 | 264,000 | 1,286 |
| 1997-02-21 | 633 | 645 | 630 | 632 | 369,000 | 1,264 |
| 1997-02-20 | 620 | 640 | 620 | 638 | 364,000 | 1,276 |
| 1997-02-19 | 611 | 620 | 608 | 617 | 2,848,000 | 1,234 |
| 1997-02-18 | 610 | 612 | 608 | 608 | 2,625,000 | 1,216 |
| 1997-02-17 | 610 | 613 | 609 | 611 | 301,000 | 1,222 |
| 1997-02-14 | 613 | 613 | 608 | 612 | 460,000 | 1,224 |
| 1997-02-13 | 628 | 628 | 610 | 610 | 188,000 | 1,220 |
| 1997-02-12 | 612 | 624 | 608 | 608 | 173,000 | 1,216 |
| 1997-02-10 | 606 | 639 | 605 | 612 | 255,000 | 1,224 |
| 1997-02-07 | 612 | 614 | 601 | 603 | 843,000 | 1,206 |
| 1997-02-06 | 620 | 624 | 610 | 617 | 3,396,000 | 1,234 |
| 1997-02-05 | 628 | 631 | 611 | 619 | 449,000 | 1,238 |
| 1997-02-04 | 630 | 654 | 626 | 630 | 3,237,000 | 1,260 |
| 1997-02-03 | 623 | 634 | 620 | 620 | 319,000 | 1,240 |
| 1997-01-31 | 634 | 660 | 630 | 639 | 482,000 | 1,278 |
| 1997-01-30 | 635 | 639 | 625 | 634 | 458,000 | 1,268 |
| 1997-01-29 | 627 | 640 | 616 | 640 | 328,000 | 1,280 |
| 1997-01-28 | 611 | 619 | 610 | 614 | 578,000 | 1,228 |
| 1997-01-27 | 620 | 620 | 610 | 613 | 595,000 | 1,226 |
| 1997-01-24 | 632 | 632 | 620 | 625 | 435,000 | 1,250 |
| 1997-01-23 | 621 | 630 | 621 | 622 | 753,000 | 1,244 |
| 1997-01-22 | 630 | 630 | 623 | 629 | 406,000 | 1,258 |
| 1997-01-21 | 630 | 630 | 622 | 622 | 883,000 | 1,244 |
| 1997-01-20 | 650 | 650 | 633 | 640 | 698,000 | 1,280 |
| 1997-01-17 | 645 | 658 | 640 | 641 | 382,000 | 1,282 |
| 1997-01-16 | 654 | 654 | 640 | 645 | 1,147,000 | 1,290 |
| 1997-01-14 | 658 | 664 | 646 | 664 | 849,000 | 1,328 |
| 1997-01-13 | 637 | 674 | 637 | 668 | 719,000 | 1,336 |
| 1997-01-10 | 643 | 661 | 625 | 634 | 1,415,000 | 1,268 |
| 1997-01-09 | 674 | 675 | 653 | 653 | 712,000 | 1,306 |
| 1997-01-08 | 681 | 687 | 673 | 675 | 300,000 | 1,350 |
| 1997-01-07 | 704 | 704 | 680 | 680 | 330,000 | 1,360 |
| 1997-01-06 | 695 | 695 | 685 | 694 | 110,000 | 1,388 |
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
