相鉄ホールディングス(9003)の株価時系列情報
相鉄ホールディングス(9003)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 770 | 780 | 770 | 770 | 55,000 |
1986/12/26 | 790 | 790 | 780 | 790 | 30,000 |
1986/12/25 | 800 | 800 | 780 | 780 | 128,000 |
1986/12/24 | 760 | 786 | 760 | 770 | 196,000 |
1986/12/23 | 770 | 780 | 770 | 770 | 193,000 |
1986/12/22 | 767 | 780 | 761 | 770 | 110,000 |
1986/12/19 | 781 | 790 | 767 | 770 | 68,000 |
1986/12/18 | 790 | 790 | 765 | 771 | 168,000 |
1986/12/17 | 799 | 800 | 780 | 780 | 39,000 |
1986/12/16 | 790 | 800 | 782 | 800 | 183,000 |
1986/12/15 | 806 | 808 | 770 | 770 | 56,000 |
1986/12/12 | 806 | 814 | 796 | 796 | 124,000 |
1986/12/11 | 806 | 816 | 806 | 810 | 71,000 |
1986/12/10 | 825 | 830 | 800 | 802 | 140,000 |
1986/12/09 | 850 | 851 | 825 | 835 | 102,000 |
1986/12/08 | 858 | 858 | 843 | 853 | 450,000 |
1986/12/06 | 854 | 861 | 850 | 859 | 998,000 |
1986/12/05 | 843 | 856 | 840 | 854 | 731,000 |
1986/12/04 | 840 | 852 | 836 | 843 | 375,000 |
1986/12/03 | 840 | 855 | 830 | 830 | 500,000 |
1986/12/02 | 820 | 850 | 820 | 849 | 362,000 |
1986/12/01 | 840 | 846 | 830 | 830 | 326,000 |
1986/11/29 | 823 | 845 | 820 | 845 | 679,000 |
1986/11/28 | 778 | 823 | 778 | 823 | 462,000 |
1986/11/27 | 760 | 776 | 760 | 770 | 29,000 |
1986/11/26 | 769 | 779 | 765 | 779 | 69,000 |
1986/11/25 | 765 | 779 | 765 | 779 | 26,000 |
1986/11/22 | 780 | 784 | 765 | 765 | 44,000 |
1986/11/21 | 765 | 780 | 760 | 779 | 98,000 |
1986/11/20 | 780 | 780 | 770 | 770 | 113,000 |
1986/11/19 | 785 | 785 | 780 | 785 | 75,000 |
1986/11/18 | 771 | 790 | 771 | 781 | 67,000 |
1986/11/17 | 764 | 784 | 764 | 770 | 97,000 |
1986/11/14 | 770 | 780 | 761 | 774 | 85,000 |
1986/11/13 | 770 | 790 | 760 | 760 | 148,000 |
1986/11/12 | 795 | 795 | 780 | 780 | 313,000 |
1986/11/11 | 719 | 781 | 719 | 777 | 407,000 |
1986/11/10 | 707 | 709 | 700 | 709 | 112,000 |
1986/11/07 | 661 | 687 | 661 | 687 | 140,000 |
1986/11/06 | 641 | 670 | 641 | 660 | 343,000 |
1986/11/05 | 654 | 660 | 640 | 640 | 111,000 |
1986/11/04 | 655 | 655 | 640 | 650 | 79,000 |
1986/11/01 | 679 | 680 | 660 | 660 | 100,000 |
1986/10/31 | 690 | 693 | 670 | 679 | 211,000 |
1986/10/30 | 665 | 700 | 665 | 699 | 568,000 |
1986/10/29 | 665 | 670 | 660 | 667 | 357,000 |
1986/10/28 | 645 | 660 | 640 | 660 | 237,000 |
1986/10/27 | 630 | 649 | 615 | 649 | 84,000 |
1986/10/25 | 630 | 645 | 630 | 631 | 114,000 |
1986/10/24 | 655 | 665 | 650 | 650 | 616,000 |
1986/10/23 | 640 | 665 | 640 | 650 | 242,000 |
1986/10/22 | 673 | 673 | 650 | 650 | 254,000 |
1986/10/21 | 690 | 690 | 650 | 673 | 412,000 |
1986/10/20 | 680 | 700 | 680 | 690 | 114,000 |
1986/10/17 | 700 | 715 | 700 | 700 | 131,000 |
1986/10/16 | 710 | 714 | 694 | 700 | 251,000 |
1986/10/15 | 753 | 753 | 720 | 720 | 189,000 |
1986/10/14 | 720 | 759 | 710 | 759 | 212,000 |
1986/10/13 | 720 | 725 | 710 | 720 | 360,000 |
1986/10/09 | 750 | 750 | 714 | 720 | 583,000 |
1986/10/08 | 750 | 760 | 750 | 750 | 180,000 |
1986/10/07 | 727 | 753 | 725 | 750 | 66,000 |
1986/10/06 | 738 | 740 | 725 | 727 | 196,000 |
1986/10/04 | 730 | 750 | 730 | 748 | 146,000 |
1986/10/03 | 730 | 730 | 686 | 729 | 364,000 |
1986/10/02 | 789 | 789 | 730 | 730 | 354,000 |
1986/10/01 | 795 | 807 | 795 | 799 | 237,000 |
1986/09/30 | 800 | 808 | 789 | 800 | 172,000 |
1986/09/29 | 815 | 817 | 810 | 810 | 88,000 |
1986/09/27 | 815 | 830 | 815 | 819 | 171,000 |
1986/09/26 | 785 | 815 | 780 | 800 | 243,000 |
1986/09/25 | 800 | 820 | 780 | 799 | 229,000 |
1986/09/24 | 747 | 800 | 740 | 800 | 231,000 |
1986/09/22 | 735 | 740 | 730 | 737 | 120,000 |
1986/09/19 | 735 | 750 | 735 | 740 | 133,000 |
1986/09/18 | 731 | 760 | 719 | 739 | 259,000 |
1986/09/17 | 770 | 780 | 746 | 746 | 283,000 |
1986/09/16 | 815 | 820 | 780 | 780 | 123,000 |
1986/09/12 | 825 | 835 | 816 | 825 | 258,000 |
1986/09/11 | 869 | 870 | 850 | 850 | 270,000 |
1986/09/10 | 826 | 870 | 826 | 870 | 230,000 |
1986/09/09 | 840 | 840 | 830 | 839 | 175,000 |
1986/09/08 | 870 | 870 | 850 | 850 | 106,000 |
1986/09/06 | 855 | 871 | 855 | 871 | 144,000 |
1986/09/05 | 851 | 865 | 851 | 860 | 153,000 |
1986/09/04 | 870 | 880 | 850 | 860 | 241,000 |
1986/09/03 | 855 | 871 | 855 | 871 | 155,000 |
1986/09/02 | 895 | 895 | 880 | 881 | 290,000 |
1986/09/01 | 919 | 919 | 895 | 904 | 464,000 |
1986/08/30 | 897 | 909 | 894 | 909 | 822,000 |
1986/08/29 | 859 | 885 | 859 | 877 | 289,000 |
1986/08/28 | 862 | 885 | 862 | 879 | 279,000 |
1986/08/27 | 880 | 885 | 851 | 880 | 397,000 |
1986/08/26 | 880 | 890 | 880 | 885 | 399,000 |
1986/08/25 | 861 | 890 | 861 | 884 | 270,000 |
1986/08/23 | 831 | 870 | 831 | 870 | 305,000 |
1986/08/22 | 910 | 910 | 861 | 861 | 878,000 |
1986/08/21 | 930 | 934 | 881 | 910 | 1,397,999 |
1986/08/20 | 900 | 944 | 900 | 934 | 2,748,999 |
1986/08/19 | 910 | 916 | 898 | 910 | 1,816,999 |
1986/08/18 | 885 | 900 | 882 | 891 | 1,436,999 |
1986/08/15 | 887 | 898 | 887 | 893 | 741,000 |
1986/08/14 | 889 | 900 | 880 | 889 | 480,000 |
1986/08/13 | 835 | 879 | 835 | 879 | 628,000 |
1986/08/12 | 829 | 864 | 829 | 840 | 1,012,000 |
1986/08/11 | 800 | 832 | 800 | 832 | 218,000 |
1986/08/08 | 790 | 800 | 780 | 800 | 408,000 |
1986/08/07 | 811 | 811 | 797 | 800 | 218,000 |
1986/08/06 | 825 | 831 | 805 | 815 | 247,000 |
1986/08/05 | 820 | 858 | 820 | 840 | 209,000 |
1986/08/04 | 810 | 825 | 805 | 810 | 107,000 |
1986/08/02 | 824 | 824 | 800 | 810 | 178,000 |
1986/08/01 | 835 | 835 | 810 | 825 | 236,000 |
1986/07/31 | 852 | 855 | 825 | 848 | 472,000 |
1986/07/30 | 812 | 850 | 812 | 850 | 839,000 |
1986/07/29 | 835 | 840 | 820 | 832 | 500,000 |
1986/07/28 | 840 | 845 | 835 | 845 | 329,000 |
1986/07/26 | 835 | 845 | 830 | 844 | 148,000 |
1986/07/25 | 874 | 874 | 846 | 858 | 249,000 |
1986/07/24 | 886 | 895 | 877 | 885 | 203,000 |
1986/07/23 | 875 | 898 | 875 | 895 | 340,000 |
1986/07/22 | 885 | 896 | 871 | 882 | 998,000 |
1986/07/21 | 920 | 920 | 865 | 889 | 1,733,999 |
1986/07/19 | 894 | 920 | 894 | 915 | 4,845,998 |
1986/07/18 | 885 | 907 | 880 | 890 | 2,638,999 |
1986/07/17 | 847 | 894 | 847 | 885 | 3,641,998 |
1986/07/16 | 850 | 867 | 840 | 847 | 1,799,999 |
1986/07/15 | 850 | 880 | 850 | 860 | 4,960,998 |
1986/07/14 | 826 | 864 | 826 | 850 | 3,284,999 |
1986/07/11 | 804 | 833 | 804 | 831 | 3,408,999 |
1986/07/10 | 789 | 798 | 771 | 798 | 469,000 |
1986/07/09 | 820 | 825 | 787 | 790 | 561,000 |
1986/07/08 | 799 | 820 | 799 | 810 | 424,000 |
1986/07/07 | 820 | 840 | 818 | 819 | 708,000 |
1986/07/05 | 810 | 827 | 810 | 821 | 630,000 |
1986/07/04 | 834 | 840 | 801 | 820 | 1,027,000 |
1986/07/03 | 845 | 845 | 823 | 832 | 1,265,999 |
1986/07/02 | 800 | 851 | 800 | 840 | 6,103,997 |
1986/07/01 | 780 | 795 | 772 | 795 | 2,190,999 |
1986/06/30 | 785 | 798 | 761 | 770 | 2,541,999 |
1986/06/28 | 746 | 798 | 746 | 795 | 3,038,999 |
1986/06/27 | 732 | 741 | 721 | 740 | 3,611,998 |
1986/06/26 | 690 | 725 | 690 | 722 | 1,092,000 |
1986/06/25 | 686 | 692 | 680 | 685 | 532,000 |
1986/06/24 | 692 | 695 | 680 | 684 | 636,000 |
1986/06/23 | 710 | 715 | 692 | 692 | 1,284,999 |
1986/06/21 | 720 | 734 | 710 | 710 | 1,618,999 |
1986/06/20 | 716 | 728 | 710 | 723 | 2,681,999 |
1986/06/19 | 683 | 719 | 681 | 707 | 4,190,998 |
1986/06/18 | 660 | 685 | 657 | 684 | 5,389,998 |
1986/06/17 | 615 | 650 | 605 | 640 | 2,379,999 |
1986/06/16 | 622 | 630 | 612 | 612 | 1,763,999 |
1986/06/13 | 605 | 625 | 594 | 615 | 3,287,999 |
1986/06/12 | 580 | 586 | 570 | 585 | 1,515,999 |
1986/06/11 | 540 | 564 | 540 | 555 | 405,000 |
1986/06/10 | 550 | 560 | 543 | 545 | 283,000 |
1986/06/09 | 568 | 568 | 557 | 560 | 399,000 |
1986/06/07 | 545 | 570 | 540 | 557 | 409,000 |
1986/06/06 | 530 | 540 | 530 | 535 | 419,000 |
1986/06/05 | 525 | 533 | 520 | 530 | 117,000 |
1986/06/04 | 517 | 538 | 517 | 533 | 382,000 |
1986/06/03 | 530 | 535 | 515 | 517 | 237,000 |
1986/06/02 | 515 | 530 | 515 | 530 | 138,000 |
1986/05/31 | 515 | 516 | 511 | 516 | 26,000 |
1986/05/30 | 535 | 535 | 516 | 518 | 50,000 |
1986/05/29 | 539 | 539 | 531 | 535 | 58,000 |
1986/05/28 | 541 | 545 | 531 | 538 | 355,000 |
1986/05/27 | 540 | 541 | 530 | 540 | 179,000 |
1986/05/26 | 542 | 545 | 535 | 541 | 166,000 |
1986/05/24 | 536 | 544 | 527 | 540 | 112,000 |
1986/05/23 | 515 | 533 | 515 | 522 | 177,000 |
1986/05/22 | 511 | 515 | 504 | 515 | 174,000 |
1986/05/21 | 504 | 508 | 503 | 505 | 152,000 |
1986/05/20 | 501 | 510 | 501 | 504 | 54,000 |
1986/05/19 | 503 | 520 | 503 | 510 | 109,000 |
1986/05/17 | 501 | 515 | 501 | 503 | 33,000 |
1986/05/16 | 511 | 515 | 495 | 501 | 210,000 |
1986/05/15 | 515 | 517 | 510 | 511 | 111,000 |
1986/05/14 | 515 | 515 | 506 | 515 | 163,000 |
1986/05/13 | 515 | 515 | 500 | 515 | 94,000 |
1986/05/12 | 530 | 530 | 512 | 515 | 453,000 |
1986/05/09 | 528 | 535 | 520 | 530 | 324,000 |
1986/05/08 | 535 | 537 | 525 | 530 | 137,000 |
1986/05/07 | 500 | 525 | 500 | 515 | 456,000 |
1986/05/06 | 495 | 500 | 488 | 490 | 356,000 |
1986/05/02 | 499 | 500 | 495 | 497 | 136,000 |
1986/05/01 | 485 | 490 | 480 | 489 | 217,000 |
1986/04/30 | 500 | 500 | 490 | 490 | 140,000 |
1986/04/28 | 495 | 500 | 495 | 500 | 87,000 |
1986/04/26 | 499 | 500 | 490 | 495 | 130,000 |
1986/04/25 | 505 | 509 | 490 | 500 | 226,000 |
1986/04/24 | 510 | 520 | 507 | 507 | 99,000 |
1986/04/23 | 510 | 520 | 506 | 520 | 153,000 |
1986/04/22 | 535 | 535 | 508 | 510 | 136,000 |
1986/04/21 | 515 | 520 | 505 | 511 | 117,000 |
1986/04/19 | 530 | 530 | 520 | 525 | 75,000 |
1986/04/18 | 513 | 545 | 513 | 540 | 376,000 |
1986/04/17 | 510 | 525 | 510 | 523 | 238,000 |
1986/04/16 | 510 | 510 | 501 | 505 | 354,000 |
1986/04/15 | 518 | 518 | 501 | 511 | 172,000 |
1986/04/14 | 540 | 540 | 526 | 526 | 154,000 |
1986/04/11 | 530 | 530 | 514 | 514 | 117,000 |
1986/04/10 | 495 | 535 | 495 | 535 | 380,000 |
1986/04/09 | 520 | 520 | 490 | 490 | 387,000 |
1986/04/08 | 515 | 528 | 510 | 510 | 78,000 |
1986/04/07 | 516 | 540 | 516 | 532 | 147,000 |
1986/04/05 | 515 | 531 | 515 | 516 | 228,000 |
1986/04/04 | 533 | 536 | 515 | 516 | 178,000 |
1986/04/03 | 535 | 555 | 515 | 555 | 234,000 |
1986/04/02 | 584 | 586 | 540 | 564 | 357,000 |
1986/04/01 | 586 | 599 | 575 | 584 | 290,000 |
1986/03/31 | 587 | 608 | 582 | 594 | 439,000 |
1986/03/29 | 580 | 598 | 575 | 597 | 317,000 |
1986/03/28 | 587 | 590 | 570 | 575 | 148,000 |
1986/03/27 | 605 | 610 | 585 | 587 | 1,035,000 |
1986/03/26 | 576 | 600 | 571 | 597 | 351,000 |
1986/03/25 | 590 | 590 | 575 | 576 | 457,000 |
1986/03/24 | 601 | 604 | 565 | 589 | 1,167,000 |
1986/03/22 | 582 | 600 | 579 | 591 | 904,000 |
1986/03/20 | 550 | 590 | 550 | 571 | 883,000 |
1986/03/19 | 565 | 573 | 555 | 559 | 437,000 |
1986/03/18 | 592 | 600 | 580 | 581 | 1,215,999 |
1986/03/17 | 600 | 605 | 579 | 579 | 925,000 |
1986/03/15 | 596 | 605 | 592 | 598 | 1,085,000 |
1986/03/14 | 580 | 590 | 576 | 590 | 620,000 |
1986/03/13 | 583 | 598 | 571 | 590 | 1,299,999 |
1986/03/12 | 580 | 588 | 571 | 575 | 1,265,999 |
1986/03/11 | 570 | 582 | 560 | 580 | 1,990,999 |
1986/03/10 | 542 | 570 | 541 | 570 | 1,868,999 |
1986/03/07 | 530 | 540 | 529 | 539 | 920,000 |
1986/03/06 | 510 | 530 | 510 | 526 | 447,000 |
1986/03/05 | 510 | 518 | 508 | 510 | 156,000 |
1986/03/04 | 506 | 520 | 506 | 519 | 433,000 |
1986/03/03 | 522 | 522 | 511 | 521 | 210,000 |
1986/03/01 | 505 | 525 | 505 | 525 | 207,000 |
1986/02/28 | 520 | 525 | 490 | 505 | 499,000 |
1986/02/27 | 531 | 537 | 520 | 530 | 754,000 |
1986/02/26 | 550 | 550 | 535 | 541 | 2,243,999 |
1986/02/25 | 527 | 541 | 521 | 533 | 2,833,999 |
1986/02/24 | 499 | 527 | 498 | 525 | 3,053,999 |
1986/02/22 | 493 | 500 | 491 | 499 | 1,055,000 |
1986/02/21 | 479 | 505 | 476 | 488 | 3,138,999 |
1986/02/20 | 480 | 487 | 473 | 480 | 1,827,999 |
1986/02/19 | 470 | 487 | 470 | 480 | 2,068,999 |
1986/02/18 | 455 | 478 | 454 | 470 | 2,101,999 |
1986/02/17 | 450 | 455 | 443 | 453 | 631,000 |
1986/02/15 | 448 | 448 | 440 | 445 | 311,000 |
1986/02/14 | 450 | 450 | 432 | 440 | 275,000 |
1986/02/13 | 445 | 455 | 427 | 446 | 636,000 |
1986/02/12 | 418 | 447 | 417 | 447 | 664,000 |
1986/02/10 | 430 | 430 | 415 | 415 | 467,000 |
1986/02/07 | 430 | 430 | 422 | 427 | 207,000 |
1986/02/06 | 426 | 434 | 423 | 429 | 432,000 |
1986/02/05 | 411 | 425 | 411 | 418 | 762,000 |
1986/02/04 | 404 | 420 | 400 | 404 | 482,000 |
1986/02/03 | 390 | 410 | 390 | 400 | 117,000 |
1986/02/01 | 389 | 390 | 385 | 390 | 166,000 |
1986/01/31 | 386 | 405 | 385 | 390 | 102,000 |
1986/01/30 | 395 | 395 | 385 | 385 | 27,000 |
1986/01/29 | 394 | 395 | 385 | 395 | 87,000 |
1986/01/28 | 387 | 399 | 386 | 396 | 108,000 |
1986/01/27 | 388 | 388 | 383 | 384 | 137,000 |
1986/01/25 | 385 | 389 | 383 | 383 | 85,000 |
1986/01/24 | 390 | 390 | 382 | 382 | 55,000 |
1986/01/23 | 395 | 395 | 380 | 388 | 100,000 |
1986/01/22 | 400 | 400 | 392 | 392 | 237,000 |
1986/01/21 | 399 | 416 | 398 | 400 | 693,000 |
1986/01/20 | 395 | 400 | 393 | 395 | 18,000 |
1986/01/18 | 397 | 397 | 392 | 392 | 64,000 |
1986/01/17 | 392 | 397 | 392 | 397 | 444,000 |
1986/01/16 | 395 | 400 | 393 | 393 | 26,000 |
1986/01/14 | 400 | 400 | 395 | 397 | 78,000 |
1986/01/13 | 398 | 398 | 392 | 395 | 45,000 |
1986/01/10 | 397 | 401 | 397 | 400 | 538,000 |
1986/01/09 | 396 | 404 | 396 | 400 | 30,000 |
1986/01/08 | 400 | 412 | 392 | 409 | 105,000 |
1986/01/07 | 410 | 410 | 391 | 400 | 71,000 |
1986/01/06 | 415 | 418 | 410 | 412 | 23,000 |
1986/01/04 | 422 | 422 | 416 | 418 | 81,000 |