9007 小田急電鉄(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	400	402	395	395	118,000	790
1998-12-29	400	403	391	403	128,000	806
1998-12-28	400	403	395	395	216,000	790
1998-12-25	395	401	390	390	321,000	780
1998-12-24	391	394	387	389	474,000	778
1998-12-22	396	396	390	391	518,000	782
1998-12-21	397	398	392	392	438,000	784
1998-12-18	403	403	397	397	678,000	794
1998-12-17	404	404	400	403	342,000	806
1998-12-16	405	407	401	402	231,000	804
1998-12-15	403	409	402	404	300,000	808
1998-12-14	406	408	402	402	276,000	804
1998-12-11	411	417	406	406	1,570,000	812
1998-12-10	414	423	412	421	338,000	842
1998-12-09	407	414	403	414	190,000	828
1998-12-08	404	410	403	407	240,000	814
1998-12-07	407	407	400	403	256,000	806
1998-12-04	402	404	400	404	206,000	808
1998-12-03	406	406	400	402	312,000	804
1998-12-02	404	410	402	410	262,000	820
1998-12-01	401	408	401	406	433,000	812
1998-11-30	405	406	400	400	322,000	800
1998-11-27	411	415	405	405	167,000	810
1998-11-26	410	420	410	420	239,000	840
1998-11-25	420	420	410	417	314,000	834
1998-11-24	418	420	413	420	313,000	840
1998-11-20	413	417	408	413	541,000	826
1998-11-19	406	414	403	403	318,000	806
1998-11-18	405	420	402	415	463,000	830
1998-11-17	405	406	400	406	239,000	812
1998-11-16	402	409	400	403	307,000	806
1998-11-13	401	408	398	407	761,000	814
1998-11-12	405	410	400	400	229,000	800
1998-11-11	401	414	400	410	343,000	820
1998-11-10	401	406	401	401	215,000	802
1998-11-09	402	410	402	402	226,000	804
1998-11-06	410	410	401	401	191,000	802
1998-11-05	429	429	402	405	385,000	810
1998-11-04	417	429	415	429	432,000	858
1998-11-02	413	413	407	412	292,000	824
1998-10-30	411	411	400	408	244,000	816
1998-10-29	402	407	398	401	199,000	802
1998-10-28	406	415	397	397	238,000	794
1998-10-27	409	414	400	401	328,000	802
1998-10-26	401	407	401	402	200,000	804
1998-10-23	420	429	403	411	406,000	822
1998-10-22	415	430	410	410	615,000	820
1998-10-21	419	425	416	420	836,000	840
1998-10-20	404	415	397	401	306,000	802
1998-10-19	395	413	395	409	406,000	818
1998-10-16	392	396	386	394	231,000	788
1998-10-15	395	399	387	387	293,000	774
1998-10-14	401	404	393	395	272,000	790
1998-10-13	408	410	398	403	438,000	806
1998-10-12	409	415	403	414	523,000	828
1998-10-09	390	414	390	410	761,000	820
1998-10-08	409	412	392	399	427,000	798
1998-10-07	394	410	394	409	577,000	818
1998-10-06	395	411	391	398	332,000	796
1998-10-05	392	395	390	393	181,000	786
1998-10-02	390	405	390	392	397,000	784
1998-10-01	381	400	380	388	355,000	776
1998-09-30	395	399	380	380	564,000	760
1998-09-29	401	401	389	389	319,000	778
1998-09-28	407	419	401	401	234,000	802
1998-09-25	406	406	391	392	291,000	784
1998-09-24	428	433	420	428	477,000	856
1998-09-22	402	435	399	428	395,000	856
1998-09-21	395	402	385	388	443,000	776
1998-09-18	395	403	386	400	397,000	800
1998-09-17	395	403	385	385	341,000	770
1998-09-16	411	411	385	385	206,000	770
1998-09-14	391	414	385	401	450,000	802
1998-09-11	406	406	377	380	3,373,000	760
1998-09-10	400	408	395	401	230,000	802
1998-09-09	392	401	392	400	456,000	800
1998-09-08	391	400	389	392	859,000	784
1998-09-07	378	405	371	392	886,000	784
1998-09-04	375	377	373	373	415,000	746
1998-09-03	382	385	375	375	532,000	750
1998-09-02	385	388	380	385	433,000	770
1998-09-01	380	385	374	385	766,000	770
1998-08-31	385	385	375	380	578,000	760
1998-08-28	385	387	380	380	574,000	760
1998-08-27	395	400	385	385	561,000	770
1998-08-26	397	398	390	390	633,000	780
1998-08-25	399	402	396	396	295,000	792
1998-08-24	398	402	396	398	184,000	796
1998-08-21	400	404	398	398	173,000	796
1998-08-20	402	404	397	404	176,000	808
1998-08-19	399	402	396	402	355,000	804
1998-08-18	395	400	395	399	532,000	798
1998-08-17	404	404	395	395	786,000	790
1998-08-14	401	406	396	400	1,386,000	800
1998-08-13	403	408	402	402	452,000	804
1998-08-12	405	409	403	405	502,000	810
1998-08-11	411	413	405	409	629,000	818
1998-08-10	413	418	410	410	278,000	820
1998-08-07	418	421	412	412	163,000	824
1998-08-06	417	421	412	413	527,000	826
1998-08-05	418	424	415	417	376,000	834
1998-08-04	419	429	418	421	132,000	842
1998-08-03	420	430	417	418	259,000	836
1998-07-31	424	430	417	430	421,000	860
1998-07-30	424	428	417	419	377,000	838
1998-07-29	420	421	415	418	187,000	836
1998-07-28	416	428	413	421	109,000	842
1998-07-27	420	423	412	412	541,000	824
1998-07-24	425	430	415	430	407,000	860
1998-07-23	421	424	415	417	501,000	834
1998-07-22	430	430	421	421	284,000	842
1998-07-21	427	431	425	431	245,000	862
1998-07-17	437	437	426	426	387,000	852
1998-07-16	435	437	425	436	390,000	872
1998-07-15	444	450	435	435	283,000	870
1998-07-14	433	444	433	444	140,000	888
1998-07-13	431	446	425	443	320,000	886
1998-07-10	450	454	431	431	821,000	862
1998-07-09	436	440	435	440	224,000	880
1998-07-08	438	438	433	435	299,000	870
1998-07-07	438	440	433	433	315,000	866
1998-07-06	439	439	431	433	268,000	866
1998-07-03	430	444	429	444	390,000	888
1998-07-02	430	455	430	430	928,000	860
1998-07-01	421	428	421	426	940,000	852
1998-06-30	413	425	411	425	420,000	850
1998-06-29	404	410	401	403	214,000	806
1998-06-26	400	406	400	400	462,000	800
1998-06-25	409	409	400	403	569,000	806
1998-06-24	417	418	405	409	814,000	818
1998-06-23	419	419	412	412	338,000	824
1998-06-22	429	435	416	416	642,000	832
1998-06-19	420	425	417	419	257,000	838
1998-06-18	432	438	417	420	404,000	840
1998-06-17	412	423	409	412	336,000	824
1998-06-16	408	420	406	411	435,000	822
1998-06-15	407	411	405	408	299,000	816
1998-06-12	418	420	406	407	1,618,000	814
1998-06-11	428	433	416	417	623,000	834
1998-06-10	441	442	425	427	728,000	854
1998-06-09	443	449	440	440	356,000	880
1998-06-08	441	445	441	443	138,000	886
1998-06-05	445	449	441	441	279,000	882
1998-06-04	445	452	445	445	316,000	890
1998-06-03	451	453	446	447	566,000	894
1998-06-02	455	455	451	453	264,000	906
1998-06-01	456	456	450	450	535,000	900
1998-05-29	460	460	451	451	478,000	902
1998-05-28	460	475	460	464	244,000	928
1998-05-27	462	464	460	462	338,000	924
1998-05-26	460	466	460	463	315,000	926
1998-05-25	465	465	460	461	155,000	922
1998-05-22	467	470	460	460	230,000	920
1998-05-21	461	467	461	462	323,000	924
1998-05-20	461	475	456	461	214,000	922
1998-05-19	458	463	450	461	200,000	922
1998-05-18	453	459	441	455	234,000	910
1998-05-15	450	455	448	448	553,000	896
1998-05-14	454	455	450	451	464,000	902
1998-05-13	451	453	450	453	446,000	906
1998-05-12	457	460	451	451	680,000	902
1998-05-11	465	472	457	457	275,000	914
1998-05-08	450	465	450	460	1,016,000	920
1998-05-07	475	475	455	455	467,000	910
1998-05-06	466	478	460	478	641,000	956
1998-05-01	475	479	466	469	336,000	938
1998-04-30	470	475	465	475	474,000	950
1998-04-28	471	479	463	471	590,000	942
1998-04-27	483	483	470	476	606,000	952
1998-04-24	489	505	487	488	334,000	976
1998-04-23	481	491	480	483	431,000	966
1998-04-22	489	490	480	484	667,000	968
1998-04-21	487	490	483	488	452,000	976
1998-04-20	495	500	482	482	591,000	964
1998-04-17	495	503	492	495	540,000	990
1998-04-16	515	516	490	491	889,000	982
1998-04-15	514	519	506	506	374,000	1,012
1998-04-14	518	524	510	512	409,000	1,024
1998-04-13	520	535	515	516	297,000	1,032
1998-04-10	535	540	523	527	487,000	1,054
1998-04-09	545	545	527	535	379,000	1,070
1998-04-08	532	550	530	543	375,000	1,086
1998-04-07	506	534	505	532	356,000	1,064
1998-04-06	510	512	504	507	281,000	1,014
1998-04-03	511	518	503	504	557,000	1,008
1998-04-02	520	523	501	501	556,000	1,002
1998-04-01	533	537	521	528	422,000	1,056
1998-03-31	520	539	518	539	889,000	1,078
1998-03-30	550	568	511	511	375,000	1,022
1998-03-27	560	570	550	550	446,000	1,100
1998-03-26	551	578	551	570	479,000	1,140
1998-03-25	553	556	546	555	768,000	1,110
1998-03-24	540	560	538	555	782,000	1,110
1998-03-23	535	544	535	543	376,000	1,086
1998-03-20	531	549	531	538	355,000	1,076
1998-03-19	539	542	534	535	444,000	1,070
1998-03-18	540	543	530	531	396,000	1,062
1998-03-17	534	545	534	540	629,000	1,080
1998-03-16	533	537	531	533	259,000	1,066
1998-03-13	530	540	530	540	1,666,000	1,080
1998-03-12	540	540	535	535	334,000	1,070
1998-03-11	539	539	537	537	333,000	1,074
1998-03-10	540	540	535	536	2,490,000	1,072
1998-03-09	545	545	535	536	586,000	1,072
1998-03-06	545	546	540	545	328,000	1,090
1998-03-05	540	543	540	540	271,000	1,080
1998-03-04	549	559	542	542	304,000	1,084
1998-03-03	557	557	549	549	282,000	1,098
1998-03-02	564	564	551	558	394,000	1,116
1998-02-27	540	545	537	545	469,000	1,090
1998-02-26	533	539	533	533	524,000	1,066
1998-02-25	537	538	529	537	609,000	1,074
1998-02-24	545	545	535	540	726,000	1,080
1998-02-23	552	560	544	544	463,000	1,088
1998-02-20	551	565	550	560	315,000	1,120
1998-02-19	557	558	550	550	541,000	1,100
1998-02-18	568	569	555	557	706,000	1,114
1998-02-17	565	578	565	578	231,000	1,156
1998-02-16	576	576	569	570	310,000	1,140
1998-02-13	590	590	570	576	722,000	1,152
1998-02-12	598	599	581	591	229,000	1,182
1998-02-10	575	594	575	591	223,000	1,182
1998-02-09	581	585	576	577	177,000	1,154
1998-02-06	588	588	580	580	124,000	1,160
1998-02-05	566	587	565	578	301,000	1,156
1998-02-04	583	583	565	569	361,000	1,138
1998-02-03	590	590	570	574	209,000	1,148
1998-02-02	591	591	570	573	289,000	1,146
1998-01-30	593	593	581	581	402,000	1,162
1998-01-29	600	600	583	583	479,000	1,166
1998-01-28	605	605	591	591	552,000	1,182
1998-01-27	605	606	595	595	813,000	1,190
1998-01-26	610	610	587	600	372,000	1,200
1998-01-23	610	614	587	609	547,000	1,218
1998-01-22	608	610	590	600	406,000	1,200
1998-01-21	614	614	605	610	395,000	1,220
1998-01-20	606	615	602	606	367,000	1,212
1998-01-19	601	620	601	611	341,000	1,222
1998-01-16	578	603	577	601	607,000	1,202
1998-01-14	566	578	565	578	270,000	1,156
1998-01-13	558	569	551	563	197,000	1,126
1998-01-12	545	583	545	550	161,000	1,100
1998-01-09	548	568	542	556	377,000	1,112
1998-01-08	549	585	549	550	417,000	1,100
1998-01-07	550	560	545	555	166,000	1,110
1998-01-06	564	564	547	550	237,000	1,100
1998-01-05	554	578	545	545	138,000	1,090

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