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
1999-12-30	310	320	310	310	178,000	620
1999-12-29	315	317	312	314	381,000	628
1999-12-28	319	324	315	324	339,000	648
1999-12-27	316	321	315	321	178,000	642
1999-12-24	336	336	315	315	553,000	630
1999-12-22	318	320	315	316	233,000	632
1999-12-21	315	318	312	318	431,000	636
1999-12-20	320	323	312	318	723,000	636
1999-12-17	323	326	320	320	767,000	640
1999-12-16	323	324	320	322	800,000	644
1999-12-15	322	324	320	321	711,000	642
1999-12-14	330	330	321	322	405,000	644
1999-12-13	324	334	320	334	638,000	668
1999-12-10	320	325	320	320	3,127,000	640
1999-12-09	322	324	320	320	413,000	640
1999-12-08	325	329	320	320	917,000	640
1999-12-07	325	335	325	325	590,000	650
1999-12-06	331	338	328	329	479,000	658
1999-12-03	336	345	330	336	499,000	672
1999-12-02	342	347	336	340	576,000	680
1999-12-01	349	354	335	337	915,000	674
1999-11-30	331	337	329	334	413,000	668
1999-11-29	326	331	324	328	326,000	656
1999-11-26	323	326	320	321	425,000	642
1999-11-25	328	328	320	320	835,000	640
1999-11-24	325	329	322	324	449,000	648
1999-11-22	325	335	324	324	407,000	648
1999-11-19	329	337	322	325	674,000	650
1999-11-18	342	342	328	328	592,000	656
1999-11-17	326	338	320	337	621,000	674
1999-11-16	327	330	326	326	277,000	652
1999-11-15	327	335	325	326	445,000	652
1999-11-12	330	339	326	326	974,000	652
1999-11-11	335	337	330	330	464,000	660
1999-11-10	335	345	333	335	460,000	670
1999-11-09	339	347	336	336	398,000	672
1999-11-08	339	340	333	334	307,000	668
1999-11-05	338	340	332	335	359,000	670
1999-11-04	337	350	336	336	496,000	672
1999-11-02	331	340	330	333	351,000	666
1999-11-01	330	335	327	330	312,000	660
1999-10-29	330	338	325	325	705,000	650
1999-10-28	330	335	325	325	713,000	650
1999-10-27	334	335	330	330	389,000	660
1999-10-26	337	338	334	335	406,000	670
1999-10-25	340	341	335	340	349,000	680
1999-10-22	340	344	335	336	496,000	672
1999-10-21	346	347	340	341	593,000	682
1999-10-20	346	348	345	347	470,000	694
1999-10-19	358	358	346	346	307,000	692
1999-10-18	350	360	348	360	318,000	720
1999-10-15	346	349	346	348	394,000	696
1999-10-14	346	349	345	345	424,000	690
1999-10-13	346	349	345	346	290,000	692
1999-10-12	345	350	345	347	335,000	694
1999-10-08	348	354	345	346	833,000	692
1999-10-07	350	353	347	353	330,000	706
1999-10-06	346	348	345	345	346,000	690
1999-10-05	350	350	345	346	266,000	692
1999-10-04	355	355	345	347	386,000	694
1999-10-01	346	358	345	350	459,000	700
1999-09-30	351	353	345	346	577,000	692
1999-09-29	351	354	350	353	451,000	706
1999-09-28	350	353	350	351	531,000	702
1999-09-27	354	357	350	351	316,000	702
1999-09-24	354	360	353	355	945,000	710
1999-09-22	352	354	351	354	645,000	708
1999-09-21	353	355	351	354	653,000	708
1999-09-20	359	359	350	353	766,000	706
1999-09-17	355	359	352	354	774,000	708
1999-09-16	351	356	350	356	885,000	712
1999-09-14	358	358	351	351	1,091,000	702
1999-09-13	362	362	359	360	730,000	720
1999-09-10	356	368	355	362	2,570,000	724
1999-09-09	362	365	359	359	726,000	718
1999-09-08	367	367	360	362	577,000	724
1999-09-07	365	370	365	368	358,000	736
1999-09-06	366	370	366	370	345,000	740
1999-09-03	375	379	365	366	497,000	732
1999-09-02	362	377	358	370	1,480,000	740
1999-09-01	353	363	349	352	3,489,000	704
1999-08-31	366	380	352	352	4,787,000	704
1999-08-30	365	369	357	361	2,947,000	722
1999-08-27	370	378	370	371	2,329,000	742
1999-08-26	372	374	370	370	1,677,000	740
1999-08-25	384	384	371	371	1,655,000	742
1999-08-24	380	385	377	379	1,209,000	758
1999-08-23	380	386	375	375	1,248,000	750
1999-08-20	384	385	378	380	1,933,000	760
1999-08-19	378	394	372	379	3,753,000	758
1999-08-18	390	398	371	375	3,533,000	750
1999-08-17	408	411	405	405	381,000	810
1999-08-16	403	414	403	414	272,000	828
1999-08-13	407	407	403	403	763,000	806
1999-08-12	407	407	403	404	216,000	808
1999-08-11	405	410	404	407	178,000	814
1999-08-10	403	407	402	407	233,000	814
1999-08-09	403	407	402	402	280,000	804
1999-08-06	403	405	403	403	386,000	806
1999-08-05	405	407	403	405	434,000	810
1999-08-04	406	407	404	405	519,000	810
1999-08-03	408	410	405	406	269,000	812
1999-08-02	405	410	405	406	316,000	812
1999-07-30	406	407	405	406	350,000	812
1999-07-29	405	408	405	406	415,000	812
1999-07-28	407	407	405	405	519,000	810
1999-07-27	406	415	405	412	273,000	824
1999-07-26	406	407	405	405	560,000	810
1999-07-23	407	408	405	408	510,000	816
1999-07-22	406	407	405	407	431,000	814
1999-07-21	409	409	406	408	397,000	816
1999-07-19	406	408	405	407	497,000	814
1999-07-16	406	408	405	405	557,000	810
1999-07-15	406	407	405	406	530,000	812
1999-07-14	406	408	405	406	494,000	812
1999-07-13	407	408	405	405	485,000	810
1999-07-12	406	411	405	407	331,000	814
1999-07-09	405	429	405	406	1,032,000	812
1999-07-08	406	409	406	406	332,000	812
1999-07-07	408	409	406	406	540,000	812
1999-07-06	405	409	405	406	713,000	812
1999-07-05	405	409	405	405	659,000	810
1999-07-02	407	407	405	405	501,000	810
1999-07-01	408	410	405	405	501,000	810
1999-06-30	409	410	405	405	639,000	810
1999-06-29	411	413	408	409	316,000	818
1999-06-28	409	414	408	410	349,000	820
1999-06-25	412	414	408	408	422,000	816
1999-06-24	410	414	409	409	268,000	818
1999-06-23	412	415	410	410	181,000	820
1999-06-22	419	419	410	414	431,000	828
1999-06-21	409	415	406	414	612,000	828
1999-06-18	413	416	407	408	562,000	816
1999-06-17	422	429	409	410	775,000	820
1999-06-16	423	423	411	412	447,000	824
1999-06-15	419	428	415	428	529,000	856
1999-06-14	414	430	412	416	712,000	832
1999-06-11	419	445	413	419	3,006,000	838
1999-06-10	416	428	413	424	519,000	848
1999-06-09	413	418	410	414	362,000	828
1999-06-08	412	415	409	415	268,000	830
1999-06-07	411	428	410	417	256,000	834
1999-06-04	407	411	406	408	223,000	816
1999-06-03	414	419	406	410	270,000	820
1999-06-02	422	422	410	413	234,000	826
1999-06-01	425	425	415	425	464,000	850
1999-05-31	407	430	405	430	281,000	860
1999-05-28	406	413	405	412	277,000	824
1999-05-27	411	414	406	414	276,000	828
1999-05-26	404	418	404	411	268,000	822
1999-05-25	406	408	404	404	256,000	808
1999-05-24	403	410	403	407	228,000	814
1999-05-21	405	410	402	410	428,000	820
1999-05-20	409	409	401	403	418,000	806
1999-05-19	408	410	403	403	423,000	806
1999-05-18	411	415	408	408	462,000	816
1999-05-17	419	420	409	411	531,000	822
1999-05-14	419	425	419	420	908,000	840
1999-05-13	423	423	418	419	366,000	838
1999-05-12	421	423	418	423	814,000	846
1999-05-11	425	425	421	421	283,000	842
1999-05-10	424	425	421	421	475,000	842
1999-05-07	431	434	422	422	756,000	844
1999-05-06	432	440	431	439	320,000	878
1999-04-30	431	438	430	430	250,000	860
1999-04-28	431	439	427	436	385,000	872
1999-04-27	439	439	425	427	251,000	854
1999-04-26	430	442	427	434	456,000	868
1999-04-23	429	440	425	430	433,000	860
1999-04-22	428	428	421	424	383,000	848
1999-04-21	424	429	423	428	259,000	856
1999-04-20	421	430	421	424	322,000	848
1999-04-19	425	427	421	421	432,000	842
1999-04-16	421	433	421	427	454,000	854
1999-04-15	425	426	421	423	379,000	846
1999-04-14	425	429	422	427	492,000	854
1999-04-13	430	430	423	425	331,000	850
1999-04-12	427	435	425	425	294,000	850
1999-04-09	450	450	427	427	1,442,000	854
1999-04-08	430	445	422	440	322,000	880
1999-04-07	425	431	421	431	523,000	862
1999-04-06	430	437	421	430	483,000	860
1999-04-05	437	446	426	430	243,000	860
1999-04-02	439	441	425	437	275,000	874
1999-04-01	428	443	422	441	428,000	882
1999-03-31	437	445	416	443	313,000	886
1999-03-30	446	450	411	437	333,000	874
1999-03-29	447	447	438	443	128,000	886
1999-03-26	450	450	435	446	241,000	892
1999-03-25	452	456	441	456	697,000	912
1999-03-24	433	438	425	425	561,000	850
1999-03-23	455	455	425	428	541,000	856
1999-03-19	435	455	431	455	511,000	910
1999-03-18	443	450	426	435	521,000	870
1999-03-17	450	454	440	442	470,000	884
1999-03-16	446	450	430	447	538,000	894
1999-03-15	433	448	428	448	760,000	896
1999-03-12	435	435	430	431	1,766,000	862
1999-03-11	423	440	421	430	670,000	860
1999-03-10	419	429	413	419	404,000	838
1999-03-09	414	419	411	415	244,000	830
1999-03-08	433	435	411	411	611,000	822
1999-03-05	405	445	405	443	723,000	886
1999-03-04	407	407	403	405	290,000	810
1999-03-03	401	407	400	407	305,000	814
1999-03-02	403	404	400	400	542,000	800
1999-03-01	403	408	400	400	427,000	800
1999-02-26	405	405	400	400	399,000	800
1999-02-25	403	403	400	401	376,000	802
1999-02-24	402	406	397	397	573,000	794
1999-02-23	404	406	401	406	372,000	812
1999-02-22	401	406	400	404	267,000	808
1999-02-19	403	405	400	400	236,000	800
1999-02-18	405	405	401	404	207,000	808
1999-02-17	414	414	400	400	346,000	800
1999-02-16	403	419	403	405	304,000	810
1999-02-15	396	405	396	403	308,000	806
1999-02-12	395	404	395	396	440,000	792
1999-02-10	396	405	395	396	313,000	792
1999-02-09	396	402	395	395	277,000	790
1999-02-08	397	398	393	396	341,000	792
1999-02-05	400	401	391	397	904,000	794
1999-02-04	406	406	396	400	1,010,000	800
1999-02-03	403	404	401	401	255,000	802
1999-02-02	410	410	405	406	536,000	812
1999-02-01	416	418	407	410	265,000	820
1999-01-29	413	416	409	416	295,000	832
1999-01-28	411	414	409	414	315,000	828
1999-01-27	411	414	409	410	794,000	820
1999-01-26	411	418	411	415	494,000	830
1999-01-25	414	417	410	416	426,000	832
1999-01-22	414	419	409	409	315,000	818
1999-01-21	409	419	404	419	395,000	838
1999-01-20	401	410	399	410	351,000	820
1999-01-19	409	410	401	401	215,000	802
1999-01-18	406	412	403	404	200,000	808
1999-01-14	390	407	390	407	235,000	814
1999-01-13	393	393	391	393	268,000	786
1999-01-12	394	398	390	395	438,000	790
1999-01-11	391	397	390	392	383,000	784
1999-01-08	397	399	388	391	616,000	782
1999-01-07	398	410	398	399	456,000	798
1999-01-06	393	400	389	396	312,000	792
1999-01-05	395	395	387	388	434,000	776
1999-01-04	395	395	390	390	258,000	780

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31