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 |
---|---|---|---|---|---|
1993/12/30 | 495 | 500 | 495 | 500 | 51,000 |
1993/12/29 | 494 | 500 | 494 | 499 | 159,000 |
1993/12/28 | 485 | 499 | 480 | 499 | 136,000 |
1993/12/27 | 491 | 491 | 476 | 480 | 178,000 |
1993/12/24 | 495 | 496 | 486 | 486 | 176,000 |
1993/12/22 | 494 | 495 | 489 | 495 | 178,000 |
1993/12/21 | 490 | 490 | 482 | 489 | 92,000 |
1993/12/20 | 505 | 505 | 482 | 485 | 270,000 |
1993/12/17 | 495 | 500 | 495 | 500 | 109,000 |
1993/12/16 | 500 | 500 | 490 | 490 | 178,000 |
1993/12/15 | 490 | 497 | 490 | 490 | 61,000 |
1993/12/14 | 504 | 504 | 490 | 490 | 99,000 |
1993/12/13 | 490 | 504 | 490 | 503 | 63,000 |
1993/12/10 | 488 | 505 | 480 | 500 | 244,000 |
1993/12/09 | 489 | 496 | 489 | 493 | 55,000 |
1993/12/08 | 488 | 491 | 472 | 484 | 268,000 |
1993/12/07 | 485 | 490 | 485 | 485 | 84,000 |
1993/12/06 | 504 | 505 | 485 | 485 | 148,000 |
1993/12/03 | 500 | 517 | 500 | 514 | 429,000 |
1993/12/02 | 490 | 510 | 485 | 500 | 383,000 |
1993/12/01 | 459 | 495 | 459 | 485 | 332,000 |
1993/11/30 | 456 | 464 | 452 | 462 | 206,000 |
1993/11/29 | 476 | 476 | 452 | 453 | 389,000 |
1993/11/26 | 485 | 495 | 476 | 479 | 282,000 |
1993/11/25 | 480 | 492 | 478 | 480 | 322,000 |
1993/11/24 | 476 | 485 | 476 | 480 | 228,000 |
1993/11/22 | 508 | 508 | 476 | 476 | 286,000 |
1993/11/19 | 512 | 516 | 508 | 511 | 197,000 |
1993/11/18 | 510 | 516 | 510 | 516 | 144,000 |
1993/11/17 | 510 | 520 | 510 | 511 | 171,000 |
1993/11/16 | 520 | 520 | 510 | 519 | 380,000 |
1993/11/15 | 540 | 540 | 526 | 526 | 184,000 |
1993/11/12 | 524 | 540 | 524 | 540 | 210,000 |
1993/11/11 | 535 | 535 | 514 | 514 | 339,000 |
1993/11/10 | 529 | 534 | 518 | 525 | 260,000 |
1993/11/09 | 541 | 546 | 520 | 525 | 375,000 |
1993/11/08 | 528 | 550 | 526 | 538 | 207,000 |
1993/11/05 | 550 | 551 | 522 | 538 | 351,000 |
1993/11/04 | 551 | 570 | 550 | 550 | 255,000 |
1993/11/02 | 577 | 577 | 550 | 550 | 338,000 |
1993/11/01 | 590 | 590 | 579 | 583 | 216,000 |
1993/10/29 | 582 | 590 | 575 | 590 | 359,000 |
1993/10/28 | 599 | 599 | 572 | 572 | 357,000 |
1993/10/27 | 600 | 609 | 587 | 601 | 608,000 |
1993/10/26 | 607 | 611 | 585 | 587 | 897,000 |
1993/10/25 | 641 | 644 | 617 | 627 | 382,000 |
1993/10/22 | 643 | 644 | 637 | 641 | 372,000 |
1993/10/21 | 644 | 644 | 635 | 636 | 217,000 |
1993/10/20 | 637 | 646 | 637 | 644 | 336,000 |
1993/10/19 | 645 | 649 | 640 | 647 | 522,000 |
1993/10/18 | 640 | 652 | 640 | 647 | 557,000 |
1993/10/15 | 636 | 640 | 632 | 634 | 566,000 |
1993/10/14 | 640 | 640 | 636 | 638 | 206,000 |
1993/10/13 | 650 | 650 | 636 | 640 | 410,000 |
1993/10/12 | 652 | 653 | 640 | 640 | 671,000 |
1993/10/08 | 647 | 651 | 644 | 650 | 1,947,000 |
1993/10/07 | 640 | 643 | 635 | 637 | 1,240,000 |
1993/10/06 | 607 | 630 | 604 | 621 | 790,000 |
1993/10/05 | 608 | 610 | 600 | 603 | 768,000 |
1993/10/04 | 606 | 609 | 603 | 607 | 267,000 |
1993/10/01 | 600 | 614 | 595 | 611 | 1,090,000 |
1993/09/30 | 601 | 609 | 595 | 609 | 565,000 |
1993/09/29 | 606 | 606 | 583 | 600 | 364,000 |
1993/09/28 | 620 | 620 | 609 | 611 | 695,000 |
1993/09/27 | 630 | 630 | 615 | 616 | 293,000 |
1993/09/24 | 630 | 634 | 626 | 633 | 417,000 |
1993/09/22 | 619 | 628 | 618 | 628 | 453,000 |
1993/09/21 | 631 | 638 | 629 | 629 | 558,000 |
1993/09/20 | 635 | 639 | 629 | 629 | 122,000 |
1993/09/17 | 629 | 635 | 625 | 634 | 183,000 |
1993/09/16 | 645 | 645 | 630 | 630 | 406,000 |
1993/09/14 | 648 | 649 | 642 | 642 | 863,000 |
1993/09/13 | 645 | 650 | 636 | 648 | 958,000 |
1993/09/10 | 629 | 639 | 628 | 639 | 639,000 |
1993/09/09 | 635 | 636 | 624 | 627 | 250,000 |
1993/09/08 | 636 | 639 | 629 | 637 | 519,000 |
1993/09/07 | 642 | 644 | 638 | 641 | 461,000 |
1993/09/06 | 640 | 648 | 639 | 641 | 1,298,000 |
1993/09/03 | 631 | 638 | 629 | 634 | 599,000 |
1993/09/02 | 639 | 640 | 630 | 630 | 863,000 |
1993/09/01 | 636 | 644 | 635 | 639 | 2,872,999 |
1993/08/31 | 616 | 637 | 616 | 635 | 2,823,999 |
1993/08/30 | 614 | 620 | 608 | 615 | 670,000 |
1993/08/27 | 604 | 615 | 601 | 614 | 542,000 |
1993/08/26 | 601 | 602 | 593 | 602 | 255,000 |
1993/08/25 | 600 | 605 | 600 | 601 | 534,000 |
1993/08/24 | 595 | 600 | 595 | 600 | 259,000 |
1993/08/23 | 597 | 598 | 594 | 598 | 244,000 |
1993/08/20 | 582 | 595 | 582 | 592 | 254,000 |
1993/08/19 | 587 | 590 | 582 | 585 | 70,000 |
1993/08/18 | 589 | 590 | 585 | 587 | 109,000 |
1993/08/17 | 582 | 589 | 581 | 589 | 314,000 |
1993/08/16 | 590 | 590 | 586 | 590 | 181,000 |
1993/08/13 | 594 | 594 | 587 | 590 | 267,000 |
1993/08/12 | 593 | 598 | 588 | 596 | 388,000 |
1993/08/11 | 581 | 594 | 580 | 583 | 229,000 |
1993/08/10 | 580 | 595 | 579 | 581 | 355,000 |
1993/08/09 | 585 | 586 | 580 | 580 | 41,000 |
1993/08/06 | 586 | 590 | 585 | 586 | 39,000 |
1993/08/05 | 586 | 592 | 585 | 590 | 83,000 |
1993/08/04 | 591 | 600 | 588 | 595 | 95,000 |
1993/08/03 | 591 | 597 | 591 | 591 | 96,000 |
1993/08/02 | 605 | 605 | 581 | 594 | 72,000 |
1993/07/30 | 598 | 608 | 598 | 604 | 132,000 |
1993/07/29 | 598 | 608 | 592 | 608 | 251,000 |
1993/07/28 | 586 | 599 | 586 | 589 | 64,000 |
1993/07/27 | 587 | 599 | 585 | 599 | 79,000 |
1993/07/26 | 590 | 590 | 587 | 587 | 83,000 |
1993/07/23 | 600 | 600 | 590 | 590 | 118,000 |
1993/07/22 | 597 | 599 | 590 | 590 | 242,000 |
1993/07/21 | 599 | 599 | 590 | 599 | 95,000 |
1993/07/20 | 590 | 598 | 586 | 590 | 134,000 |
1993/07/19 | 590 | 595 | 585 | 590 | 111,000 |
1993/07/16 | 595 | 603 | 595 | 600 | 247,000 |
1993/07/15 | 602 | 603 | 597 | 598 | 290,000 |
1993/07/14 | 599 | 604 | 592 | 604 | 215,000 |
1993/07/13 | 594 | 599 | 589 | 597 | 317,000 |
1993/07/12 | 599 | 599 | 594 | 594 | 36,000 |
1993/07/09 | 597 | 600 | 593 | 595 | 212,000 |
1993/07/08 | 588 | 597 | 584 | 597 | 88,000 |
1993/07/07 | 590 | 600 | 590 | 598 | 156,000 |
1993/07/06 | 600 | 604 | 599 | 600 | 152,000 |
1993/07/05 | 596 | 600 | 595 | 600 | 338,000 |
1993/07/02 | 587 | 595 | 587 | 588 | 255,000 |
1993/07/01 | 579 | 592 | 579 | 592 | 185,000 |
1993/06/30 | 581 | 589 | 576 | 585 | 127,000 |
1993/06/29 | 582 | 589 | 580 | 580 | 85,000 |
1993/06/28 | 586 | 590 | 581 | 589 | 121,000 |
1993/06/25 | 571 | 578 | 566 | 576 | 194,000 |
1993/06/24 | 555 | 569 | 555 | 566 | 99,000 |
1993/06/23 | 540 | 555 | 540 | 554 | 76,000 |
1993/06/22 | 532 | 547 | 532 | 542 | 203,000 |
1993/06/21 | 550 | 552 | 535 | 537 | 386,000 |
1993/06/18 | 576 | 578 | 566 | 566 | 484,000 |
1993/06/17 | 583 | 583 | 562 | 573 | 123,000 |
1993/06/16 | 570 | 573 | 561 | 573 | 331,000 |
1993/06/15 | 595 | 598 | 570 | 571 | 224,000 |
1993/06/14 | 610 | 610 | 595 | 595 | 122,000 |
1993/06/11 | 604 | 604 | 593 | 603 | 154,000 |
1993/06/10 | 600 | 609 | 598 | 598 | 115,000 |
1993/06/08 | 606 | 610 | 600 | 600 | 133,000 |
1993/06/07 | 605 | 609 | 601 | 606 | 193,000 |
1993/06/04 | 612 | 615 | 605 | 606 | 356,000 |
1993/06/03 | 613 | 615 | 607 | 612 | 210,000 |
1993/06/02 | 615 | 617 | 603 | 607 | 270,000 |
1993/06/01 | 610 | 611 | 605 | 609 | 178,000 |
1993/05/31 | 617 | 617 | 604 | 604 | 159,000 |
1993/05/28 | 619 | 619 | 610 | 612 | 350,000 |
1993/05/27 | 604 | 619 | 603 | 610 | 914,000 |
1993/05/26 | 600 | 600 | 592 | 599 | 180,000 |
1993/05/25 | 602 | 602 | 590 | 590 | 158,000 |
1993/05/24 | 593 | 605 | 593 | 593 | 117,000 |
1993/05/21 | 585 | 593 | 585 | 593 | 98,000 |
1993/05/20 | 595 | 595 | 585 | 585 | 127,000 |
1993/05/19 | 590 | 599 | 583 | 585 | 140,000 |
1993/05/18 | 590 | 601 | 582 | 590 | 192,000 |
1993/05/17 | 600 | 602 | 590 | 601 | 129,000 |
1993/05/14 | 600 | 605 | 591 | 599 | 170,000 |
1993/05/13 | 609 | 609 | 591 | 596 | 336,000 |
1993/05/12 | 608 | 609 | 590 | 603 | 195,000 |
1993/05/11 | 614 | 614 | 602 | 608 | 550,000 |
1993/05/10 | 600 | 614 | 600 | 609 | 317,000 |
1993/05/07 | 595 | 605 | 588 | 605 | 328,000 |
1993/05/06 | 592 | 598 | 585 | 585 | 451,000 |
1993/04/30 | 599 | 599 | 572 | 572 | 392,000 |
1993/04/28 | 590 | 600 | 585 | 589 | 215,000 |
1993/04/27 | 559 | 587 | 559 | 580 | 264,000 |
1993/04/26 | 556 | 569 | 551 | 555 | 211,000 |
1993/04/23 | 566 | 569 | 556 | 566 | 326,000 |
1993/04/22 | 579 | 579 | 566 | 566 | 225,000 |
1993/04/21 | 585 | 593 | 575 | 580 | 240,000 |
1993/04/20 | 598 | 600 | 581 | 595 | 195,000 |
1993/04/19 | 588 | 598 | 580 | 598 | 146,000 |
1993/04/16 | 600 | 605 | 590 | 590 | 237,000 |
1993/04/15 | 601 | 605 | 598 | 600 | 393,000 |
1993/04/14 | 617 | 617 | 601 | 601 | 526,000 |
1993/04/13 | 609 | 615 | 605 | 614 | 867,000 |
1993/04/12 | 610 | 610 | 590 | 609 | 420,000 |
1993/04/09 | 599 | 614 | 592 | 593 | 556,000 |
1993/04/08 | 610 | 618 | 599 | 600 | 496,000 |
1993/04/07 | 615 | 625 | 601 | 610 | 1,486,000 |
1993/04/06 | 618 | 624 | 599 | 618 | 994,000 |
1993/04/05 | 629 | 629 | 609 | 622 | 1,726,000 |
1993/04/02 | 618 | 655 | 601 | 624 | 5,071,999 |
1993/04/01 | 564 | 589 | 559 | 588 | 1,928,000 |
1993/03/31 | 565 | 578 | 550 | 554 | 1,469,000 |
1993/03/30 | 575 | 575 | 550 | 568 | 1,190,000 |
1993/03/29 | 583 | 583 | 573 | 575 | 2,218,000 |
1993/03/26 | 563 | 577 | 550 | 573 | 3,767,999 |
1993/03/25 | 547 | 564 | 546 | 558 | 2,631,999 |
1993/03/24 | 520 | 542 | 515 | 537 | 1,090,000 |
1993/03/23 | 510 | 523 | 507 | 511 | 825,000 |
1993/03/22 | 493 | 508 | 493 | 506 | 290,000 |
1993/03/19 | 509 | 515 | 502 | 503 | 631,000 |
1993/03/18 | 500 | 509 | 498 | 509 | 421,000 |
1993/03/17 | 494 | 497 | 490 | 497 | 164,000 |
1993/03/16 | 500 | 505 | 493 | 493 | 239,000 |
1993/03/15 | 495 | 509 | 495 | 505 | 409,000 |
1993/03/12 | 475 | 493 | 475 | 490 | 679,000 |
1993/03/11 | 482 | 489 | 471 | 475 | 386,000 |
1993/03/10 | 481 | 490 | 477 | 477 | 348,000 |
1993/03/09 | 477 | 494 | 477 | 490 | 370,000 |
1993/03/08 | 468 | 480 | 462 | 480 | 342,000 |
1993/03/05 | 465 | 467 | 459 | 464 | 208,000 |
1993/03/04 | 470 | 470 | 460 | 465 | 135,000 |
1993/03/03 | 460 | 470 | 460 | 470 | 337,000 |
1993/03/02 | 454 | 465 | 454 | 455 | 137,000 |
1993/03/01 | 458 | 458 | 450 | 453 | 53,000 |
1993/02/26 | 469 | 469 | 457 | 457 | 210,000 |
1993/02/25 | 465 | 468 | 461 | 464 | 243,000 |
1993/02/24 | 465 | 469 | 463 | 464 | 302,000 |
1993/02/23 | 466 | 470 | 464 | 465 | 118,000 |
1993/02/22 | 464 | 475 | 464 | 464 | 237,000 |
1993/02/19 | 458 | 468 | 456 | 465 | 248,000 |
1993/02/18 | 458 | 469 | 458 | 462 | 175,000 |
1993/02/17 | 451 | 462 | 451 | 462 | 84,000 |
1993/02/16 | 463 | 463 | 455 | 455 | 90,000 |
1993/02/15 | 458 | 460 | 455 | 460 | 147,000 |
1993/02/12 | 463 | 463 | 458 | 458 | 195,000 |
1993/02/10 | 458 | 463 | 457 | 458 | 182,000 |
1993/02/09 | 456 | 458 | 456 | 457 | 142,000 |
1993/02/08 | 460 | 464 | 460 | 461 | 126,000 |
1993/02/05 | 457 | 462 | 456 | 460 | 115,000 |
1993/02/04 | 451 | 459 | 450 | 452 | 102,000 |
1993/02/03 | 445 | 452 | 445 | 452 | 128,000 |
1993/02/02 | 443 | 452 | 443 | 450 | 184,000 |
1993/02/01 | 443 | 446 | 443 | 443 | 53,000 |
1993/01/29 | 449 | 449 | 443 | 443 | 121,000 |
1993/01/28 | 440 | 450 | 439 | 449 | 204,000 |
1993/01/27 | 434 | 443 | 434 | 443 | 107,000 |
1993/01/26 | 436 | 441 | 435 | 437 | 196,000 |
1993/01/25 | 436 | 441 | 435 | 436 | 213,000 |
1993/01/22 | 435 | 440 | 435 | 436 | 168,000 |
1993/01/21 | 435 | 440 | 435 | 435 | 96,000 |
1993/01/20 | 440 | 440 | 435 | 435 | 221,000 |
1993/01/19 | 444 | 450 | 438 | 443 | 590,000 |
1993/01/18 | 440 | 444 | 440 | 443 | 683,000 |
1993/01/14 | 442 | 445 | 440 | 440 | 169,000 |
1993/01/13 | 446 | 450 | 442 | 442 | 167,000 |
1993/01/12 | 445 | 450 | 444 | 444 | 510,000 |
1993/01/11 | 453 | 453 | 443 | 445 | 447,000 |
1993/01/08 | 452 | 457 | 452 | 453 | 185,000 |
1993/01/07 | 458 | 458 | 453 | 457 | 116,000 |
1993/01/06 | 450 | 454 | 450 | 453 | 137,000 |
1993/01/05 | 446 | 450 | 442 | 450 | 131,000 |
1993/01/04 | 455 | 455 | 445 | 445 | 56,000 |