9007 小田急電鉄(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30310320310310178,000620
1999-12-29315317312314381,000628
1999-12-28319324315324339,000648
1999-12-27316321315321178,000642
1999-12-24336336315315553,000630
1999-12-22318320315316233,000632
1999-12-21315318312318431,000636
1999-12-20320323312318723,000636
1999-12-17323326320320767,000640
1999-12-16323324320322800,000644
1999-12-15322324320321711,000642
1999-12-14330330321322405,000644
1999-12-13324334320334638,000668
1999-12-103203253203203,127,000640
1999-12-09322324320320413,000640
1999-12-08325329320320917,000640
1999-12-07325335325325590,000650
1999-12-06331338328329479,000658
1999-12-03336345330336499,000672
1999-12-02342347336340576,000680
1999-12-01349354335337915,000674
1999-11-30331337329334413,000668
1999-11-29326331324328326,000656
1999-11-26323326320321425,000642
1999-11-25328328320320835,000640
1999-11-24325329322324449,000648
1999-11-22325335324324407,000648
1999-11-19329337322325674,000650
1999-11-18342342328328592,000656
1999-11-17326338320337621,000674
1999-11-16327330326326277,000652
1999-11-15327335325326445,000652
1999-11-12330339326326974,000652
1999-11-11335337330330464,000660
1999-11-10335345333335460,000670
1999-11-09339347336336398,000672
1999-11-08339340333334307,000668
1999-11-05338340332335359,000670
1999-11-04337350336336496,000672
1999-11-02331340330333351,000666
1999-11-01330335327330312,000660
1999-10-29330338325325705,000650
1999-10-28330335325325713,000650
1999-10-27334335330330389,000660
1999-10-26337338334335406,000670
1999-10-25340341335340349,000680
1999-10-22340344335336496,000672
1999-10-21346347340341593,000682
1999-10-20346348345347470,000694
1999-10-19358358346346307,000692
1999-10-18350360348360318,000720
1999-10-15346349346348394,000696
1999-10-14346349345345424,000690
1999-10-13346349345346290,000692
1999-10-12345350345347335,000694
1999-10-08348354345346833,000692
1999-10-07350353347353330,000706
1999-10-06346348345345346,000690
1999-10-05350350345346266,000692
1999-10-04355355345347386,000694
1999-10-01346358345350459,000700
1999-09-30351353345346577,000692
1999-09-29351354350353451,000706
1999-09-28350353350351531,000702
1999-09-27354357350351316,000702
1999-09-24354360353355945,000710
1999-09-22352354351354645,000708
1999-09-21353355351354653,000708
1999-09-20359359350353766,000706
1999-09-17355359352354774,000708
1999-09-16351356350356885,000712
1999-09-143583583513511,091,000702
1999-09-13362362359360730,000720
1999-09-103563683553622,570,000724
1999-09-09362365359359726,000718
1999-09-08367367360362577,000724
1999-09-07365370365368358,000736
1999-09-06366370366370345,000740
1999-09-03375379365366497,000732
1999-09-023623773583701,480,000740
1999-09-013533633493523,489,000704
1999-08-313663803523524,787,000704
1999-08-303653693573612,947,000722
1999-08-273703783703712,329,000742
1999-08-263723743703701,677,000740
1999-08-253843843713711,655,000742
1999-08-243803853773791,209,000758
1999-08-233803863753751,248,000750
1999-08-203843853783801,933,000760
1999-08-193783943723793,753,000758
1999-08-183903983713753,533,000750
1999-08-17408411405405381,000810
1999-08-16403414403414272,000828
1999-08-13407407403403763,000806
1999-08-12407407403404216,000808
1999-08-11405410404407178,000814
1999-08-10403407402407233,000814
1999-08-09403407402402280,000804
1999-08-06403405403403386,000806
1999-08-05405407403405434,000810
1999-08-04406407404405519,000810
1999-08-03408410405406269,000812
1999-08-02405410405406316,000812
1999-07-30406407405406350,000812
1999-07-29405408405406415,000812
1999-07-28407407405405519,000810
1999-07-27406415405412273,000824
1999-07-26406407405405560,000810
1999-07-23407408405408510,000816
1999-07-22406407405407431,000814
1999-07-21409409406408397,000816
1999-07-19406408405407497,000814
1999-07-16406408405405557,000810
1999-07-15406407405406530,000812
1999-07-14406408405406494,000812
1999-07-13407408405405485,000810
1999-07-12406411405407331,000814
1999-07-094054294054061,032,000812
1999-07-08406409406406332,000812
1999-07-07408409406406540,000812
1999-07-06405409405406713,000812
1999-07-05405409405405659,000810
1999-07-02407407405405501,000810
1999-07-01408410405405501,000810
1999-06-30409410405405639,000810
1999-06-29411413408409316,000818
1999-06-28409414408410349,000820
1999-06-25412414408408422,000816
1999-06-24410414409409268,000818
1999-06-23412415410410181,000820
1999-06-22419419410414431,000828
1999-06-21409415406414612,000828
1999-06-18413416407408562,000816
1999-06-17422429409410775,000820
1999-06-16423423411412447,000824
1999-06-15419428415428529,000856
1999-06-14414430412416712,000832
1999-06-114194454134193,006,000838
1999-06-10416428413424519,000848
1999-06-09413418410414362,000828
1999-06-08412415409415268,000830
1999-06-07411428410417256,000834
1999-06-04407411406408223,000816
1999-06-03414419406410270,000820
1999-06-02422422410413234,000826
1999-06-01425425415425464,000850
1999-05-31407430405430281,000860
1999-05-28406413405412277,000824
1999-05-27411414406414276,000828
1999-05-26404418404411268,000822
1999-05-25406408404404256,000808
1999-05-24403410403407228,000814
1999-05-21405410402410428,000820
1999-05-20409409401403418,000806
1999-05-19408410403403423,000806
1999-05-18411415408408462,000816
1999-05-17419420409411531,000822
1999-05-14419425419420908,000840
1999-05-13423423418419366,000838
1999-05-12421423418423814,000846
1999-05-11425425421421283,000842
1999-05-10424425421421475,000842
1999-05-07431434422422756,000844
1999-05-06432440431439320,000878
1999-04-30431438430430250,000860
1999-04-28431439427436385,000872
1999-04-27439439425427251,000854
1999-04-26430442427434456,000868
1999-04-23429440425430433,000860
1999-04-22428428421424383,000848
1999-04-21424429423428259,000856
1999-04-20421430421424322,000848
1999-04-19425427421421432,000842
1999-04-16421433421427454,000854
1999-04-15425426421423379,000846
1999-04-14425429422427492,000854
1999-04-13430430423425331,000850
1999-04-12427435425425294,000850
1999-04-094504504274271,442,000854
1999-04-08430445422440322,000880
1999-04-07425431421431523,000862
1999-04-06430437421430483,000860
1999-04-05437446426430243,000860
1999-04-02439441425437275,000874
1999-04-01428443422441428,000882
1999-03-31437445416443313,000886
1999-03-30446450411437333,000874
1999-03-29447447438443128,000886
1999-03-26450450435446241,000892
1999-03-25452456441456697,000912
1999-03-24433438425425561,000850
1999-03-23455455425428541,000856
1999-03-19435455431455511,000910
1999-03-18443450426435521,000870
1999-03-17450454440442470,000884
1999-03-16446450430447538,000894
1999-03-15433448428448760,000896
1999-03-124354354304311,766,000862
1999-03-11423440421430670,000860
1999-03-10419429413419404,000838
1999-03-09414419411415244,000830
1999-03-08433435411411611,000822
1999-03-05405445405443723,000886
1999-03-04407407403405290,000810
1999-03-03401407400407305,000814
1999-03-02403404400400542,000800
1999-03-01403408400400427,000800
1999-02-26405405400400399,000800
1999-02-25403403400401376,000802
1999-02-24402406397397573,000794
1999-02-23404406401406372,000812
1999-02-22401406400404267,000808
1999-02-19403405400400236,000800
1999-02-18405405401404207,000808
1999-02-17414414400400346,000800
1999-02-16403419403405304,000810
1999-02-15396405396403308,000806
1999-02-12395404395396440,000792
1999-02-10396405395396313,000792
1999-02-09396402395395277,000790
1999-02-08397398393396341,000792
1999-02-05400401391397904,000794
1999-02-044064063964001,010,000800
1999-02-03403404401401255,000802
1999-02-02410410405406536,000812
1999-02-01416418407410265,000820
1999-01-29413416409416295,000832
1999-01-28411414409414315,000828
1999-01-27411414409410794,000820
1999-01-26411418411415494,000830
1999-01-25414417410416426,000832
1999-01-22414419409409315,000818
1999-01-21409419404419395,000838
1999-01-20401410399410351,000820
1999-01-19409410401401215,000802
1999-01-18406412403404200,000808
1999-01-14390407390407235,000814
1999-01-13393393391393268,000786
1999-01-12394398390395438,000790
1999-01-11391397390392383,000784
1999-01-08397399388391616,000782
1999-01-07398410398399456,000798
1999-01-06393400389396312,000792
1999-01-05395395387388434,000776
1999-01-04395395390390258,000780

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