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 |
---|---|---|---|---|---|
1992/12/30 | 454 | 454 | 443 | 450 | 48,000 |
1992/12/29 | 454 | 455 | 450 | 454 | 104,000 |
1992/12/28 | 457 | 460 | 450 | 450 | 33,000 |
1992/12/25 | 457 | 464 | 457 | 457 | 217,000 |
1992/12/24 | 460 | 460 | 450 | 457 | 92,000 |
1992/12/22 | 463 | 463 | 455 | 460 | 62,000 |
1992/12/21 | 467 | 469 | 457 | 462 | 203,000 |
1992/12/18 | 460 | 467 | 460 | 462 | 166,000 |
1992/12/17 | 459 | 460 | 455 | 460 | 60,000 |
1992/12/16 | 455 | 471 | 455 | 459 | 536,000 |
1992/12/15 | 451 | 457 | 450 | 457 | 184,000 |
1992/12/14 | 450 | 450 | 445 | 446 | 86,000 |
1992/12/11 | 444 | 451 | 444 | 450 | 324,000 |
1992/12/10 | 444 | 453 | 444 | 448 | 360,000 |
1992/12/09 | 444 | 449 | 441 | 444 | 147,000 |
1992/12/08 | 438 | 444 | 438 | 444 | 24,000 |
1992/12/07 | 445 | 450 | 440 | 440 | 114,000 |
1992/12/04 | 442 | 443 | 440 | 443 | 199,000 |
1992/12/03 | 441 | 441 | 436 | 440 | 131,000 |
1992/12/02 | 440 | 444 | 436 | 436 | 71,000 |
1992/12/01 | 448 | 449 | 440 | 440 | 91,000 |
1992/11/30 | 444 | 444 | 440 | 444 | 194,000 |
1992/11/27 | 436 | 440 | 435 | 435 | 141,000 |
1992/11/26 | 443 | 444 | 435 | 435 | 237,000 |
1992/11/25 | 441 | 443 | 439 | 443 | 146,000 |
1992/11/24 | 444 | 444 | 441 | 441 | 90,000 |
1992/11/20 | 439 | 439 | 435 | 439 | 175,000 |
1992/11/19 | 444 | 444 | 431 | 440 | 298,000 |
1992/11/18 | 430 | 440 | 427 | 438 | 128,000 |
1992/11/17 | 430 | 430 | 427 | 427 | 46,000 |
1992/11/16 | 435 | 435 | 433 | 433 | 41,000 |
1992/11/13 | 429 | 440 | 429 | 435 | 141,000 |
1992/11/12 | 440 | 444 | 435 | 444 | 89,000 |
1992/11/11 | 441 | 441 | 436 | 440 | 114,000 |
1992/11/10 | 440 | 450 | 440 | 449 | 61,000 |
1992/11/09 | 440 | 440 | 440 | 440 | 44,000 |
1992/11/06 | 450 | 456 | 449 | 456 | 221,000 |
1992/11/05 | 445 | 445 | 435 | 445 | 80,000 |
1992/11/04 | 438 | 445 | 438 | 445 | 66,000 |
1992/11/02 | 440 | 443 | 434 | 440 | 239,000 |
1992/10/30 | 430 | 435 | 422 | 435 | 306,000 |
1992/10/29 | 436 | 436 | 430 | 435 | 106,000 |
1992/10/28 | 440 | 440 | 437 | 437 | 236,000 |
1992/10/27 | 445 | 445 | 440 | 440 | 100,000 |
1992/10/26 | 453 | 453 | 445 | 445 | 84,000 |
1992/10/23 | 450 | 455 | 448 | 448 | 130,000 |
1992/10/22 | 456 | 456 | 447 | 447 | 65,000 |
1992/10/21 | 455 | 459 | 451 | 451 | 117,000 |
1992/10/20 | 458 | 458 | 448 | 450 | 65,000 |
1992/10/19 | 455 | 455 | 445 | 445 | 58,000 |
1992/10/16 | 461 | 462 | 446 | 450 | 332,000 |
1992/10/15 | 457 | 463 | 457 | 457 | 83,000 |
1992/10/14 | 459 | 466 | 458 | 460 | 312,000 |
1992/10/13 | 460 | 469 | 458 | 458 | 63,000 |
1992/10/12 | 465 | 465 | 456 | 456 | 63,000 |
1992/10/09 | 464 | 470 | 456 | 460 | 112,000 |
1992/10/08 | 464 | 465 | 455 | 459 | 167,000 |
1992/10/07 | 465 | 472 | 460 | 465 | 438,000 |
1992/10/06 | 461 | 470 | 455 | 465 | 302,000 |
1992/10/05 | 470 | 470 | 465 | 465 | 85,000 |
1992/10/02 | 473 | 479 | 470 | 479 | 602,000 |
1992/10/01 | 483 | 483 | 470 | 474 | 205,000 |
1992/09/30 | 480 | 484 | 479 | 484 | 181,000 |
1992/09/29 | 491 | 491 | 480 | 480 | 157,000 |
1992/09/28 | 494 | 494 | 480 | 481 | 206,000 |
1992/09/25 | 505 | 505 | 479 | 479 | 656,000 |
1992/09/24 | 507 | 514 | 501 | 505 | 340,000 |
1992/09/22 | 500 | 505 | 490 | 505 | 128,000 |
1992/09/21 | 500 | 509 | 500 | 505 | 330,000 |
1992/09/18 | 503 | 503 | 492 | 502 | 312,000 |
1992/09/17 | 493 | 505 | 492 | 504 | 384,000 |
1992/09/16 | 516 | 517 | 502 | 503 | 432,000 |
1992/09/14 | 529 | 529 | 516 | 519 | 941,000 |
1992/09/11 | 527 | 546 | 515 | 533 | 2,639,999 |
1992/09/10 | 519 | 530 | 514 | 517 | 2,264,000 |
1992/09/09 | 496 | 513 | 496 | 512 | 805,000 |
1992/09/08 | 504 | 504 | 495 | 499 | 403,000 |
1992/09/07 | 492 | 505 | 492 | 500 | 632,000 |
1992/09/04 | 497 | 500 | 485 | 492 | 1,137,000 |
1992/09/03 | 484 | 494 | 481 | 492 | 731,000 |
1992/09/02 | 470 | 490 | 467 | 480 | 799,000 |
1992/09/01 | 478 | 478 | 462 | 470 | 249,000 |
1992/08/31 | 481 | 481 | 472 | 474 | 316,000 |
1992/08/28 | 464 | 477 | 454 | 477 | 871,000 |
1992/08/27 | 448 | 469 | 448 | 463 | 952,000 |
1992/08/26 | 448 | 450 | 440 | 450 | 185,000 |
1992/08/25 | 443 | 450 | 436 | 438 | 399,000 |
1992/08/24 | 450 | 452 | 437 | 445 | 286,000 |
1992/08/21 | 420 | 445 | 420 | 445 | 172,000 |
1992/08/20 | 415 | 425 | 415 | 419 | 227,000 |
1992/08/19 | 415 | 420 | 414 | 415 | 226,000 |
1992/08/18 | 420 | 422 | 415 | 415 | 140,000 |
1992/08/17 | 414 | 420 | 414 | 420 | 45,000 |
1992/08/14 | 413 | 415 | 413 | 414 | 49,000 |
1992/08/13 | 418 | 418 | 413 | 413 | 162,000 |
1992/08/12 | 416 | 423 | 413 | 418 | 436,000 |
1992/08/11 | 415 | 417 | 412 | 413 | 206,000 |
1992/08/10 | 417 | 417 | 412 | 417 | 312,000 |
1992/08/07 | 423 | 423 | 417 | 420 | 279,000 |
1992/08/06 | 427 | 430 | 423 | 423 | 122,000 |
1992/08/05 | 432 | 432 | 425 | 430 | 89,000 |
1992/08/04 | 430 | 433 | 420 | 433 | 254,000 |
1992/08/03 | 430 | 433 | 427 | 433 | 86,000 |
1992/07/31 | 421 | 430 | 420 | 430 | 110,000 |
1992/07/30 | 421 | 422 | 417 | 421 | 59,000 |
1992/07/29 | 438 | 438 | 416 | 416 | 49,000 |
1992/07/28 | 420 | 433 | 412 | 433 | 188,000 |
1992/07/27 | 434 | 434 | 423 | 424 | 83,000 |
1992/07/24 | 435 | 435 | 429 | 429 | 147,000 |
1992/07/23 | 426 | 430 | 420 | 430 | 186,000 |
1992/07/22 | 430 | 430 | 419 | 424 | 92,000 |
1992/07/21 | 430 | 433 | 427 | 427 | 69,000 |
1992/07/20 | 437 | 437 | 427 | 427 | 68,000 |
1992/07/17 | 443 | 443 | 430 | 439 | 70,000 |
1992/07/16 | 437 | 439 | 432 | 439 | 63,000 |
1992/07/15 | 445 | 445 | 432 | 432 | 129,000 |
1992/07/14 | 443 | 445 | 440 | 443 | 181,000 |
1992/07/13 | 437 | 445 | 437 | 440 | 194,000 |
1992/07/10 | 430 | 437 | 430 | 432 | 101,000 |
1992/07/09 | 435 | 435 | 427 | 427 | 84,000 |
1992/07/08 | 434 | 439 | 421 | 427 | 61,000 |
1992/07/07 | 443 | 443 | 429 | 429 | 44,000 |
1992/07/06 | 445 | 445 | 435 | 440 | 287,000 |
1992/07/03 | 435 | 440 | 425 | 440 | 45,000 |
1992/07/02 | 425 | 435 | 419 | 431 | 111,000 |
1992/07/01 | 417 | 418 | 415 | 418 | 35,000 |
1992/06/30 | 412 | 423 | 412 | 412 | 171,000 |
1992/06/29 | 419 | 425 | 411 | 415 | 90,000 |
1992/06/26 | 420 | 428 | 414 | 414 | 110,000 |
1992/06/25 | 420 | 420 | 416 | 420 | 119,000 |
1992/06/24 | 425 | 430 | 415 | 415 | 225,000 |
1992/06/23 | 410 | 425 | 410 | 425 | 1,597,000 |
1992/06/22 | 421 | 421 | 410 | 410 | 1,525,000 |
1992/06/19 | 410 | 418 | 410 | 418 | 103,000 |
1992/06/18 | 416 | 419 | 402 | 411 | 137,000 |
1992/06/17 | 431 | 431 | 420 | 420 | 193,000 |
1992/06/16 | 421 | 434 | 421 | 431 | 192,000 |
1992/06/15 | 421 | 428 | 417 | 420 | 91,000 |
1992/06/12 | 435 | 439 | 426 | 426 | 259,000 |
1992/06/11 | 440 | 444 | 437 | 439 | 37,000 |
1992/06/10 | 440 | 440 | 437 | 440 | 73,000 |
1992/06/09 | 440 | 443 | 437 | 437 | 95,000 |
1992/06/08 | 441 | 445 | 435 | 435 | 94,000 |
1992/06/05 | 449 | 449 | 440 | 440 | 98,000 |
1992/06/04 | 445 | 450 | 440 | 440 | 103,000 |
1992/06/03 | 440 | 444 | 440 | 440 | 40,000 |
1992/06/02 | 447 | 447 | 440 | 440 | 99,000 |
1992/06/01 | 447 | 453 | 443 | 443 | 195,000 |
1992/05/29 | 447 | 448 | 440 | 447 | 136,000 |
1992/05/28 | 447 | 447 | 438 | 446 | 131,000 |
1992/05/27 | 450 | 450 | 436 | 448 | 215,000 |
1992/05/26 | 451 | 453 | 446 | 453 | 100,000 |
1992/05/25 | 454 | 454 | 450 | 450 | 183,000 |
1992/05/22 | 457 | 458 | 445 | 454 | 412,000 |
1992/05/21 | 447 | 458 | 440 | 455 | 840,000 |
1992/05/20 | 445 | 450 | 441 | 442 | 462,000 |
1992/05/19 | 446 | 447 | 440 | 440 | 494,000 |
1992/05/18 | 430 | 435 | 430 | 431 | 284,000 |
1992/05/15 | 440 | 440 | 431 | 432 | 459,000 |
1992/05/14 | 450 | 452 | 439 | 440 | 777,000 |
1992/05/13 | 446 | 451 | 443 | 449 | 573,000 |
1992/05/12 | 456 | 459 | 443 | 450 | 1,238,000 |
1992/05/11 | 446 | 459 | 443 | 451 | 2,145,000 |
1992/05/08 | 422 | 447 | 421 | 431 | 2,669,999 |
1992/05/07 | 401 | 417 | 400 | 415 | 1,390,000 |
1992/05/06 | 400 | 408 | 399 | 406 | 566,000 |
1992/05/01 | 399 | 404 | 395 | 404 | 911,000 |
1992/04/30 | 416 | 417 | 402 | 404 | 707,000 |
1992/04/28 | 429 | 429 | 415 | 421 | 282,000 |
1992/04/27 | 426 | 428 | 425 | 427 | 124,000 |
1992/04/24 | 437 | 437 | 428 | 431 | 161,000 |
1992/04/23 | 425 | 435 | 422 | 435 | 156,000 |
1992/04/22 | 429 | 430 | 420 | 425 | 240,000 |
1992/04/21 | 430 | 433 | 425 | 425 | 115,000 |
1992/04/20 | 435 | 436 | 430 | 433 | 142,000 |
1992/04/17 | 440 | 440 | 435 | 437 | 292,000 |
1992/04/16 | 440 | 440 | 436 | 440 | 261,000 |
1992/04/15 | 435 | 440 | 430 | 439 | 213,000 |
1992/04/14 | 420 | 429 | 420 | 423 | 353,000 |
1992/04/13 | 440 | 440 | 430 | 430 | 263,000 |
1992/04/10 | 424 | 440 | 423 | 423 | 575,000 |
1992/04/09 | 435 | 440 | 420 | 429 | 244,000 |
1992/04/08 | 461 | 469 | 445 | 448 | 163,000 |
1992/04/07 | 483 | 484 | 471 | 471 | 197,000 |
1992/04/06 | 490 | 494 | 480 | 483 | 93,000 |
1992/04/03 | 490 | 510 | 480 | 480 | 155,000 |
1992/04/02 | 501 | 508 | 480 | 494 | 571,000 |
1992/04/01 | 530 | 530 | 495 | 495 | 149,000 |
1992/03/31 | 555 | 555 | 529 | 529 | 96,000 |
1992/03/30 | 553 | 558 | 540 | 545 | 56,000 |
1992/03/27 | 560 | 570 | 550 | 550 | 117,000 |
1992/03/26 | 583 | 583 | 560 | 560 | 196,000 |
1992/03/25 | 585 | 585 | 565 | 565 | 650,000 |
1992/03/24 | 588 | 588 | 575 | 583 | 9,108,998 |
1992/03/23 | 575 | 589 | 575 | 588 | 9,243,998 |
1992/03/19 | 590 | 594 | 580 | 585 | 361,000 |
1992/03/18 | 590 | 593 | 586 | 586 | 96,000 |
1992/03/17 | 585 | 609 | 585 | 609 | 134,000 |
1992/03/16 | 585 | 595 | 585 | 585 | 81,000 |
1992/03/13 | 585 | 595 | 580 | 581 | 157,000 |
1992/03/12 | 580 | 590 | 577 | 577 | 1,197,000 |
1992/03/11 | 595 | 595 | 580 | 580 | 6,135,999 |
1992/03/10 | 603 | 603 | 590 | 595 | 5,053,999 |
1992/03/09 | 605 | 610 | 605 | 605 | 62,000 |
1992/03/06 | 605 | 610 | 605 | 610 | 143,000 |
1992/03/05 | 610 | 610 | 610 | 610 | 64,000 |
1992/03/04 | 615 | 620 | 610 | 610 | 192,000 |
1992/03/03 | 615 | 619 | 615 | 615 | 49,000 |
1992/03/02 | 620 | 620 | 615 | 615 | 59,000 |
1992/02/28 | 608 | 610 | 600 | 601 | 69,000 |
1992/02/27 | 620 | 620 | 602 | 602 | 59,000 |
1992/02/26 | 620 | 622 | 606 | 620 | 123,000 |
1992/02/25 | 627 | 627 | 617 | 620 | 71,000 |
1992/02/24 | 629 | 629 | 617 | 617 | 61,000 |
1992/02/21 | 630 | 630 | 616 | 629 | 3,086,999 |
1992/02/20 | 590 | 630 | 585 | 629 | 3,151,999 |
1992/02/19 | 585 | 600 | 581 | 600 | 29,000 |
1992/02/18 | 610 | 610 | 590 | 590 | 146,000 |
1992/02/17 | 615 | 615 | 600 | 605 | 56,000 |
1992/02/14 | 615 | 615 | 605 | 605 | 88,000 |
1992/02/13 | 620 | 620 | 605 | 615 | 64,000 |
1992/02/12 | 615 | 621 | 610 | 620 | 1,038,000 |
1992/02/10 | 630 | 630 | 620 | 620 | 15,000 |
1992/02/07 | 635 | 635 | 620 | 630 | 112,000 |
1992/02/06 | 620 | 635 | 620 | 635 | 47,000 |
1992/02/05 | 630 | 635 | 630 | 630 | 33,000 |
1992/02/04 | 625 | 627 | 610 | 627 | 51,000 |
1992/02/03 | 635 | 635 | 625 | 627 | 88,000 |
1992/01/31 | 620 | 642 | 610 | 635 | 348,000 |
1992/01/30 | 580 | 610 | 575 | 610 | 243,000 |
1992/01/29 | 585 | 585 | 580 | 580 | 54,000 |
1992/01/28 | 595 | 595 | 585 | 585 | 18,000 |
1992/01/27 | 610 | 610 | 585 | 585 | 51,000 |
1992/01/24 | 601 | 601 | 590 | 591 | 69,000 |
1992/01/23 | 630 | 630 | 591 | 591 | 29,000 |
1992/01/22 | 571 | 610 | 570 | 610 | 96,000 |
1992/01/21 | 576 | 585 | 570 | 570 | 90,000 |
1992/01/20 | 586 | 599 | 570 | 575 | 43,000 |
1992/01/17 | 600 | 610 | 595 | 595 | 80,000 |
1992/01/16 | 606 | 610 | 602 | 602 | 39,000 |
1992/01/14 | 611 | 612 | 606 | 606 | 33,000 |
1992/01/13 | 611 | 612 | 611 | 611 | 106,000 |
1992/01/10 | 619 | 620 | 611 | 615 | 104,000 |
1992/01/09 | 610 | 620 | 610 | 620 | 69,000 |
1992/01/08 | 650 | 650 | 615 | 620 | 121,000 |
1992/01/07 | 670 | 670 | 649 | 660 | 89,000 |
1992/01/06 | 654 | 667 | 650 | 660 | 258,000 |