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 |
---|---|---|---|---|---|
1987/12/28 | 682 | 718 | 682 | 718 | 130,000 |
1987/12/26 | 720 | 730 | 712 | 712 | 33,000 |
1987/12/25 | 750 | 759 | 740 | 740 | 131,000 |
1987/12/24 | 765 | 771 | 750 | 751 | 112,000 |
1987/12/23 | 766 | 776 | 766 | 766 | 79,000 |
1987/12/22 | 765 | 785 | 765 | 766 | 59,000 |
1987/12/21 | 778 | 788 | 760 | 765 | 276,000 |
1987/12/18 | 765 | 768 | 765 | 768 | 77,000 |
1987/12/17 | 761 | 768 | 760 | 765 | 99,000 |
1987/12/16 | 761 | 768 | 761 | 761 | 127,000 |
1987/12/15 | 760 | 768 | 754 | 760 | 123,000 |
1987/12/14 | 762 | 765 | 754 | 754 | 95,000 |
1987/12/11 | 770 | 770 | 763 | 770 | 97,000 |
1987/12/10 | 767 | 770 | 763 | 767 | 123,000 |
1987/12/09 | 771 | 779 | 766 | 766 | 84,000 |
1987/12/08 | 775 | 779 | 761 | 761 | 71,000 |
1987/12/07 | 775 | 775 | 765 | 765 | 60,000 |
1987/12/05 | 765 | 778 | 765 | 770 | 73,000 |
1987/12/04 | 792 | 795 | 765 | 765 | 227,000 |
1987/12/03 | 785 | 810 | 781 | 785 | 355,000 |
1987/12/02 | 761 | 780 | 760 | 780 | 178,000 |
1987/12/01 | 750 | 770 | 750 | 760 | 167,000 |
1987/11/30 | 770 | 770 | 750 | 760 | 70,000 |
1987/11/28 | 774 | 775 | 770 | 773 | 78,000 |
1987/11/27 | 794 | 795 | 780 | 780 | 77,000 |
1987/11/26 | 793 | 810 | 791 | 791 | 57,000 |
1987/11/25 | 790 | 810 | 790 | 801 | 114,000 |
1987/11/24 | 810 | 810 | 790 | 791 | 126,000 |
1987/11/20 | 791 | 800 | 790 | 790 | 89,000 |
1987/11/19 | 800 | 810 | 791 | 791 | 38,000 |
1987/11/18 | 799 | 799 | 781 | 791 | 87,000 |
1987/11/17 | 803 | 803 | 790 | 802 | 37,000 |
1987/11/16 | 816 | 820 | 810 | 810 | 61,000 |
1987/11/13 | 784 | 825 | 784 | 816 | 86,000 |
1987/11/12 | 780 | 790 | 775 | 775 | 49,000 |
1987/11/11 | 781 | 795 | 741 | 750 | 148,000 |
1987/11/10 | 820 | 821 | 780 | 780 | 66,000 |
1987/11/09 | 836 | 837 | 830 | 835 | 76,000 |
1987/11/07 | 845 | 849 | 835 | 835 | 35,000 |
1987/11/06 | 850 | 860 | 840 | 850 | 57,000 |
1987/11/05 | 865 | 865 | 835 | 840 | 75,000 |
1987/11/04 | 866 | 866 | 851 | 852 | 68,000 |
1987/11/02 | 880 | 883 | 870 | 872 | 103,000 |
1987/10/31 | 880 | 891 | 880 | 891 | 82,000 |
1987/10/30 | 876 | 904 | 870 | 880 | 93,000 |
1987/10/29 | 885 | 899 | 869 | 870 | 103,000 |
1987/10/28 | 900 | 919 | 870 | 875 | 118,000 |
1987/10/27 | 860 | 900 | 851 | 890 | 128,000 |
1987/10/26 | 924 | 924 | 832 | 871 | 217,000 |
1987/10/24 | 913 | 920 | 905 | 905 | 134,000 |
1987/10/23 | 930 | 965 | 882 | 882 | 1,142,000 |
1987/10/22 | 920 | 940 | 900 | 940 | 1,004,000 |
1987/10/21 | 825 | 896 | 825 | 880 | 503,000 |
1987/10/20 | 820 | 820 | 820 | 820 | 95,000 |
1987/10/19 | 901 | 920 | 890 | 920 | 309,000 |
1987/10/16 | 920 | 920 | 910 | 918 | 192,000 |
1987/10/15 | 923 | 934 | 910 | 920 | 180,000 |
1987/10/14 | 914 | 920 | 900 | 918 | 99,000 |
1987/10/13 | 912 | 920 | 901 | 914 | 93,000 |
1987/10/12 | 923 | 925 | 910 | 910 | 87,000 |
1987/10/09 | 895 | 920 | 895 | 920 | 440,000 |
1987/10/08 | 896 | 914 | 891 | 905 | 154,000 |
1987/10/07 | 859 | 888 | 859 | 886 | 163,000 |
1987/10/06 | 861 | 870 | 859 | 859 | 102,000 |
1987/10/05 | 870 | 880 | 860 | 865 | 125,000 |
1987/10/03 | 870 | 870 | 857 | 864 | 237,000 |
1987/10/02 | 860 | 870 | 856 | 856 | 53,000 |
1987/10/01 | 870 | 870 | 850 | 861 | 203,000 |
1987/09/30 | 880 | 880 | 860 | 870 | 135,000 |
1987/09/29 | 895 | 895 | 880 | 880 | 52,000 |
1987/09/28 | 871 | 897 | 871 | 897 | 122,000 |
1987/09/26 | 863 | 875 | 860 | 875 | 79,000 |
1987/09/25 | 858 | 863 | 855 | 861 | 86,000 |
1987/09/24 | 855 | 867 | 855 | 860 | 102,000 |
1987/09/22 | 869 | 869 | 859 | 860 | 68,000 |
1987/09/21 | 881 | 900 | 859 | 874 | 158,000 |
1987/09/18 | 877 | 899 | 875 | 875 | 108,000 |
1987/09/17 | 877 | 900 | 876 | 877 | 53,000 |
1987/09/16 | 867 | 885 | 867 | 875 | 115,000 |
1987/09/14 | 915 | 915 | 891 | 891 | 53,000 |
1987/09/11 | 899 | 905 | 890 | 905 | 166,000 |
1987/09/10 | 898 | 900 | 890 | 891 | 113,000 |
1987/09/09 | 895 | 903 | 894 | 900 | 57,000 |
1987/09/08 | 895 | 900 | 894 | 894 | 211,000 |
1987/09/07 | 909 | 909 | 894 | 895 | 93,000 |
1987/09/05 | 907 | 909 | 896 | 899 | 154,000 |
1987/09/04 | 910 | 920 | 901 | 901 | 253,000 |
1987/09/03 | 900 | 910 | 895 | 900 | 726,000 |
1987/09/02 | 900 | 924 | 898 | 900 | 754,000 |
1987/09/01 | 910 | 910 | 893 | 900 | 301,000 |
1987/08/31 | 915 | 915 | 900 | 910 | 138,000 |
1987/08/29 | 902 | 915 | 900 | 915 | 144,000 |
1987/08/28 | 910 | 915 | 902 | 902 | 247,000 |
1987/08/27 | 920 | 930 | 911 | 912 | 247,000 |
1987/08/26 | 925 | 935 | 921 | 921 | 125,000 |
1987/08/25 | 946 | 947 | 925 | 925 | 101,000 |
1987/08/24 | 925 | 950 | 925 | 941 | 140,000 |
1987/08/22 | 940 | 940 | 920 | 928 | 170,000 |
1987/08/21 | 925 | 930 | 910 | 910 | 346,000 |
1987/08/20 | 940 | 940 | 928 | 928 | 200,000 |
1987/08/19 | 950 | 954 | 941 | 941 | 67,000 |
1987/08/18 | 930 | 939 | 926 | 930 | 93,000 |
1987/08/17 | 925 | 934 | 920 | 930 | 107,000 |
1987/08/14 | 945 | 945 | 931 | 938 | 155,000 |
1987/08/13 | 955 | 957 | 950 | 950 | 167,000 |
1987/08/12 | 950 | 965 | 940 | 957 | 341,000 |
1987/08/11 | 940 | 945 | 924 | 925 | 565,000 |
1987/08/10 | 925 | 925 | 921 | 924 | 437,000 |
1987/08/07 | 925 | 935 | 925 | 925 | 294,000 |
1987/08/06 | 910 | 930 | 905 | 925 | 121,000 |
1987/08/05 | 919 | 919 | 900 | 915 | 112,000 |
1987/08/04 | 916 | 921 | 911 | 916 | 57,000 |
1987/08/03 | 925 | 938 | 910 | 920 | 207,000 |
1987/08/01 | 915 | 940 | 915 | 940 | 107,000 |
1987/07/31 | 918 | 925 | 916 | 924 | 158,000 |
1987/07/30 | 910 | 930 | 910 | 928 | 157,000 |
1987/07/29 | 920 | 929 | 910 | 910 | 267,000 |
1987/07/28 | 924 | 930 | 915 | 924 | 206,000 |
1987/07/27 | 924 | 930 | 915 | 930 | 129,000 |
1987/07/25 | 934 | 934 | 900 | 930 | 107,000 |
1987/07/24 | 895 | 940 | 895 | 940 | 193,000 |
1987/07/23 | 886 | 895 | 860 | 895 | 164,000 |
1987/07/22 | 913 | 921 | 888 | 896 | 167,000 |
1987/07/21 | 910 | 915 | 910 | 913 | 91,000 |
1987/07/20 | 953 | 953 | 921 | 943 | 85,000 |
1987/07/17 | 962 | 969 | 956 | 959 | 118,000 |
1987/07/16 | 960 | 964 | 955 | 962 | 112,000 |
1987/07/15 | 968 | 968 | 955 | 965 | 135,000 |
1987/07/14 | 957 | 969 | 950 | 968 | 70,000 |
1987/07/13 | 970 | 970 | 946 | 955 | 141,000 |
1987/07/10 | 935 | 949 | 931 | 935 | 150,000 |
1987/07/09 | 936 | 937 | 925 | 925 | 200,000 |
1987/07/08 | 940 | 950 | 917 | 917 | 137,000 |
1987/07/07 | 921 | 938 | 916 | 938 | 120,000 |
1987/07/06 | 940 | 946 | 901 | 901 | 122,000 |
1987/07/04 | 960 | 970 | 949 | 950 | 106,000 |
1987/07/03 | 981 | 992 | 970 | 970 | 173,000 |
1987/07/02 | 980 | 995 | 970 | 977 | 122,000 |
1987/07/01 | 979 | 980 | 950 | 980 | 289,000 |
1987/06/30 | 985 | 990 | 950 | 979 | 356,000 |
1987/06/29 | 1,000 | 1,010 | 984 | 985 | 355,000 |
1987/06/27 | 1,000 | 1,020 | 1,000 | 1,000 | 188,000 |
1987/06/26 | 1,020 | 1,040 | 1,010 | 1,020 | 230,000 |
1987/06/25 | 1,030 | 1,040 | 1,010 | 1,040 | 189,000 |
1987/06/24 | 1,000 | 1,040 | 1,000 | 1,040 | 223,000 |
1987/06/23 | 991 | 1,020 | 975 | 985 | 373,000 |
1987/06/22 | 1,030 | 1,040 | 990 | 990 | 242,000 |
1987/06/19 | 1,090 | 1,090 | 1,040 | 1,040 | 252,000 |
1987/06/18 | 1,090 | 1,110 | 1,050 | 1,090 | 229,000 |
1987/06/17 | 1,100 | 1,120 | 1,090 | 1,090 | 143,000 |
1987/06/16 | 1,120 | 1,130 | 1,100 | 1,120 | 250,000 |
1987/06/15 | 1,140 | 1,140 | 1,110 | 1,120 | 623,000 |
1987/06/12 | 1,100 | 1,150 | 1,100 | 1,140 | 1,551,000 |
1987/06/11 | 1,100 | 1,120 | 1,080 | 1,080 | 484,000 |
1987/06/10 | 1,080 | 1,120 | 1,070 | 1,100 | 585,000 |
1987/06/09 | 1,110 | 1,120 | 1,080 | 1,080 | 227,000 |
1987/06/08 | 1,130 | 1,130 | 1,100 | 1,100 | 304,000 |
1987/06/06 | 1,120 | 1,130 | 1,110 | 1,110 | 495,000 |
1987/06/05 | 1,090 | 1,160 | 1,090 | 1,110 | 2,212,999 |
1987/06/04 | 1,080 | 1,090 | 1,070 | 1,080 | 851,000 |
1987/06/03 | 1,090 | 1,100 | 1,060 | 1,080 | 1,428,000 |
1987/06/02 | 1,060 | 1,100 | 1,040 | 1,090 | 2,618,999 |
1987/06/01 | 1,040 | 1,060 | 1,030 | 1,040 | 1,314,000 |
1987/05/30 | 1,040 | 1,050 | 1,030 | 1,040 | 797,000 |
1987/05/29 | 1,030 | 1,040 | 1,010 | 1,030 | 1,011,000 |
1987/05/28 | 1,030 | 1,030 | 1,000 | 1,000 | 1,135,000 |
1987/05/27 | 995 | 1,040 | 980 | 1,020 | 3,097,999 |
1987/05/26 | 1,010 | 1,010 | 989 | 1,000 | 905,000 |
1987/05/25 | 1,020 | 1,030 | 992 | 1,010 | 3,201,999 |
1987/05/23 | 945 | 999 | 944 | 988 | 3,373,999 |
1987/05/22 | 920 | 940 | 918 | 936 | 1,254,000 |
1987/05/21 | 905 | 910 | 900 | 910 | 302,000 |
1987/05/20 | 920 | 925 | 900 | 905 | 297,000 |
1987/05/19 | 930 | 940 | 920 | 930 | 452,000 |
1987/05/18 | 920 | 945 | 910 | 940 | 1,048,000 |
1987/05/15 | 890 | 925 | 885 | 920 | 567,000 |
1987/05/14 | 881 | 890 | 880 | 888 | 180,000 |
1987/05/13 | 890 | 890 | 875 | 875 | 278,000 |
1987/05/12 | 875 | 885 | 875 | 885 | 273,000 |
1987/05/11 | 885 | 889 | 870 | 880 | 136,000 |
1987/05/08 | 860 | 880 | 860 | 875 | 122,000 |
1987/05/07 | 860 | 881 | 860 | 880 | 108,000 |
1987/05/06 | 880 | 885 | 870 | 870 | 54,000 |
1987/05/02 | 890 | 890 | 870 | 885 | 97,000 |
1987/05/01 | 840 | 895 | 840 | 880 | 225,000 |
1987/04/30 | 810 | 840 | 810 | 840 | 180,000 |
1987/04/28 | 830 | 830 | 800 | 820 | 274,000 |
1987/04/27 | 871 | 880 | 830 | 830 | 233,000 |
1987/04/25 | 881 | 888 | 880 | 880 | 81,000 |
1987/04/24 | 900 | 900 | 890 | 890 | 291,000 |
1987/04/23 | 891 | 900 | 890 | 890 | 267,000 |
1987/04/22 | 900 | 905 | 891 | 898 | 135,000 |
1987/04/21 | 900 | 907 | 890 | 890 | 195,000 |
1987/04/20 | 900 | 910 | 891 | 900 | 198,000 |
1987/04/17 | 920 | 920 | 898 | 898 | 266,000 |
1987/04/16 | 886 | 910 | 885 | 910 | 437,000 |
1987/04/15 | 885 | 900 | 880 | 880 | 263,000 |
1987/04/14 | 870 | 880 | 866 | 878 | 256,000 |
1987/04/13 | 870 | 885 | 865 | 870 | 140,000 |
1987/04/10 | 865 | 884 | 865 | 876 | 214,000 |
1987/04/09 | 880 | 886 | 872 | 885 | 288,000 |
1987/04/08 | 895 | 895 | 870 | 886 | 257,000 |
1987/04/07 | 885 | 890 | 881 | 890 | 132,000 |
1987/04/06 | 909 | 915 | 885 | 895 | 127,000 |
1987/04/04 | 905 | 919 | 882 | 910 | 325,000 |
1987/04/03 | 900 | 900 | 893 | 895 | 504,000 |
1987/04/02 | 875 | 919 | 867 | 892 | 682,000 |
1987/04/01 | 850 | 868 | 850 | 868 | 427,000 |
1987/03/31 | 860 | 860 | 836 | 850 | 277,000 |
1987/03/30 | 870 | 875 | 849 | 860 | 415,000 |
1987/03/28 | 825 | 851 | 825 | 851 | 266,000 |
1987/03/27 | 828 | 850 | 805 | 825 | 384,000 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 900 | 910 | 896 | 902 | 315,000 |
1987/03/25 | 900 | 920 | 896 | 896 | 253,000 |
1987/03/24 | 895 | 920 | 895 | 900 | 199,000 |
1987/03/23 | 938 | 938 | 900 | 910 | 267,000 |
1987/03/20 | 916 | 919 | 900 | 918 | 241,000 |
1987/03/19 | 925 | 939 | 910 | 910 | 159,000 |
1987/03/18 | 950 | 954 | 910 | 915 | 604,000 |
1987/03/17 | 900 | 949 | 895 | 949 | 462,000 |
1987/03/16 | 905 | 905 | 891 | 895 | 106,000 |
1987/03/13 | 905 | 910 | 900 | 905 | 181,000 |
1987/03/12 | 895 | 920 | 893 | 894 | 291,000 |
1987/03/11 | 893 | 899 | 885 | 890 | 219,000 |
1987/03/10 | 880 | 900 | 880 | 883 | 165,000 |
1987/03/09 | 894 | 895 | 883 | 883 | 284,000 |
1987/03/07 | 900 | 900 | 888 | 895 | 231,000 |
1987/03/06 | 905 | 919 | 900 | 900 | 181,000 |
1987/03/05 | 917 | 919 | 900 | 900 | 299,000 |
1987/03/04 | 915 | 915 | 900 | 914 | 476,000 |
1987/03/03 | 920 | 930 | 905 | 920 | 465,000 |
1987/03/02 | 940 | 950 | 900 | 900 | 745,000 |
1987/02/28 | 930 | 960 | 926 | 931 | 1,299,999 |
1987/02/27 | 920 | 928 | 905 | 924 | 527,000 |
1987/02/26 | 928 | 935 | 920 | 930 | 1,364,999 |
1987/02/25 | 918 | 930 | 901 | 918 | 2,122,999 |
1987/02/24 | 879 | 895 | 879 | 888 | 1,495,999 |
1987/02/23 | 865 | 874 | 860 | 874 | 641,000 |
1987/02/20 | 857 | 860 | 832 | 850 | 506,000 |
1987/02/19 | 850 | 850 | 821 | 847 | 217,000 |
1987/02/18 | 825 | 850 | 825 | 826 | 190,000 |
1987/02/17 | 805 | 825 | 805 | 825 | 126,000 |
1987/02/16 | 805 | 810 | 805 | 805 | 229,000 |
1987/02/13 | 850 | 850 | 815 | 815 | 308,000 |
1987/02/12 | 860 | 865 | 840 | 850 | 360,000 |
1987/02/10 | 859 | 870 | 859 | 860 | 260,000 |
1987/02/09 | 850 | 860 | 840 | 860 | 234,000 |
1987/02/07 | 830 | 850 | 830 | 844 | 93,000 |
1987/02/06 | 864 | 864 | 830 | 830 | 226,000 |
1987/02/05 | 860 | 870 | 855 | 855 | 292,000 |
1987/02/04 | 856 | 865 | 850 | 865 | 105,000 |
1987/02/03 | 870 | 875 | 853 | 855 | 224,000 |
1987/02/02 | 874 | 876 | 864 | 869 | 390,000 |
1987/01/31 | 874 | 874 | 861 | 870 | 214,000 |
1987/01/30 | 851 | 882 | 846 | 882 | 501,000 |
1987/01/29 | 835 | 850 | 835 | 850 | 190,000 |
1987/01/28 | 848 | 848 | 830 | 840 | 191,000 |
1987/01/27 | 823 | 840 | 821 | 838 | 254,000 |
1987/01/26 | 831 | 840 | 821 | 825 | 139,000 |
1987/01/24 | 831 | 840 | 830 | 840 | 47,000 |
1987/01/23 | 830 | 842 | 820 | 839 | 261,000 |
1987/01/22 | 832 | 840 | 830 | 830 | 322,000 |
1987/01/21 | 860 | 864 | 830 | 842 | 712,000 |
1987/01/20 | 825 | 870 | 825 | 853 | 1,734,999 |
1987/01/19 | 828 | 840 | 825 | 828 | 500,000 |
1987/01/16 | 825 | 831 | 812 | 818 | 455,000 |
1987/01/14 | 800 | 820 | 793 | 819 | 316,000 |
1987/01/13 | 800 | 810 | 790 | 791 | 54,000 |
1987/01/12 | 812 | 812 | 800 | 804 | 81,000 |
1987/01/09 | 840 | 849 | 805 | 812 | 524,000 |
1987/01/08 | 786 | 840 | 786 | 840 | 377,000 |
1987/01/07 | 802 | 810 | 781 | 795 | 154,000 |
1987/01/06 | 804 | 804 | 785 | 800 | 149,000 |
1987/01/05 | 775 | 780 | 770 | 775 | 73,000 |