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 |
---|---|---|---|---|---|
1997/12/30 | 291 | 300 | 291 | 300 | 87,000 |
1997/12/29 | 290 | 290 | 286 | 290 | 120,000 |
1997/12/26 | 299 | 300 | 291 | 291 | 239,000 |
1997/12/25 | 300 | 310 | 297 | 298 | 336,000 |
1997/12/24 | 298 | 300 | 296 | 300 | 293,000 |
1997/12/22 | 300 | 300 | 298 | 300 | 420,000 |
1997/12/19 | 310 | 310 | 299 | 299 | 471,000 |
1997/12/18 | 315 | 317 | 310 | 310 | 207,000 |
1997/12/17 | 311 | 317 | 310 | 317 | 273,000 |
1997/12/16 | 317 | 317 | 311 | 311 | 85,000 |
1997/12/15 | 316 | 320 | 310 | 310 | 244,000 |
1997/12/12 | 321 | 324 | 315 | 318 | 336,000 |
1997/12/11 | 320 | 325 | 318 | 324 | 163,000 |
1997/12/10 | 320 | 325 | 318 | 318 | 361,000 |
1997/12/09 | 326 | 330 | 320 | 320 | 168,000 |
1997/12/08 | 330 | 338 | 325 | 326 | 89,000 |
1997/12/05 | 330 | 339 | 326 | 330 | 395,000 |
1997/12/04 | 333 | 335 | 330 | 330 | 101,000 |
1997/12/03 | 331 | 339 | 330 | 338 | 105,000 |
1997/12/02 | 345 | 346 | 330 | 340 | 170,000 |
1997/12/01 | 340 | 340 | 335 | 340 | 103,000 |
1997/11/28 | 340 | 340 | 338 | 339 | 169,000 |
1997/11/27 | 341 | 342 | 335 | 340 | 434,000 |
1997/11/26 | 324 | 343 | 324 | 341 | 219,000 |
1997/11/25 | 319 | 323 | 319 | 323 | 305,000 |
1997/11/21 | 335 | 338 | 332 | 333 | 144,000 |
1997/11/20 | 325 | 335 | 320 | 332 | 194,000 |
1997/11/19 | 330 | 335 | 321 | 321 | 496,000 |
1997/11/18 | 341 | 341 | 330 | 337 | 165,000 |
1997/11/17 | 337 | 345 | 336 | 342 | 167,000 |
1997/11/14 | 332 | 336 | 327 | 327 | 340,000 |
1997/11/13 | 337 | 342 | 335 | 342 | 96,000 |
1997/11/12 | 340 | 342 | 337 | 340 | 205,000 |
1997/11/11 | 337 | 340 | 335 | 340 | 70,000 |
1997/11/10 | 331 | 335 | 326 | 335 | 581,000 |
1997/11/07 | 337 | 341 | 331 | 331 | 559,000 |
1997/11/06 | 337 | 342 | 334 | 338 | 342,000 |
1997/11/05 | 341 | 343 | 335 | 338 | 322,000 |
1997/11/04 | 350 | 350 | 345 | 345 | 134,000 |
1997/10/31 | 354 | 355 | 350 | 354 | 127,000 |
1997/10/30 | 360 | 360 | 350 | 355 | 127,000 |
1997/10/29 | 358 | 361 | 353 | 358 | 108,000 |
1997/10/28 | 348 | 353 | 347 | 353 | 111,000 |
1997/10/27 | 349 | 351 | 349 | 351 | 29,000 |
1997/10/24 | 354 | 354 | 348 | 350 | 152,000 |
1997/10/23 | 353 | 355 | 349 | 354 | 227,000 |
1997/10/22 | 352 | 355 | 352 | 353 | 83,000 |
1997/10/21 | 354 | 355 | 349 | 352 | 155,000 |
1997/10/20 | 355 | 355 | 345 | 349 | 218,000 |
1997/10/17 | 348 | 355 | 347 | 350 | 84,000 |
1997/10/16 | 346 | 350 | 345 | 350 | 222,000 |
1997/10/15 | 346 | 350 | 345 | 346 | 182,000 |
1997/10/14 | 346 | 348 | 344 | 346 | 309,000 |
1997/10/13 | 347 | 353 | 345 | 345 | 68,000 |
1997/10/09 | 353 | 353 | 348 | 348 | 224,000 |
1997/10/08 | 353 | 358 | 351 | 358 | 83,000 |
1997/10/07 | 350 | 365 | 350 | 350 | 333,000 |
1997/10/06 | 355 | 355 | 350 | 354 | 124,000 |
1997/10/03 | 351 | 355 | 348 | 354 | 92,000 |
1997/10/02 | 354 | 355 | 349 | 355 | 308,000 |
1997/10/01 | 355 | 355 | 354 | 354 | 129,000 |
1997/09/30 | 355 | 359 | 350 | 353 | 242,000 |
1997/09/29 | 361 | 361 | 351 | 352 | 187,000 |
1997/09/26 | 376 | 380 | 361 | 361 | 129,000 |
1997/09/25 | 390 | 390 | 380 | 380 | 133,000 |
1997/09/25 | 1 -> 1.03 分割 | ||||
1997/09/24 | 405 | 406 | 400 | 403 | 251,000 |
1997/09/22 | 400 | 405 | 397 | 405 | 315,000 |
1997/09/19 | 388 | 410 | 388 | 405 | 446,000 |
1997/09/18 | 382 | 395 | 378 | 387 | 191,000 |
1997/09/17 | 395 | 396 | 380 | 380 | 366,000 |
1997/09/16 | 398 | 399 | 390 | 399 | 459,000 |
1997/09/12 | 396 | 400 | 391 | 398 | 356,000 |
1997/09/11 | 394 | 399 | 393 | 395 | 182,000 |
1997/09/10 | 393 | 396 | 390 | 396 | 190,000 |
1997/09/09 | 393 | 393 | 385 | 393 | 161,000 |
1997/09/08 | 395 | 397 | 393 | 393 | 71,000 |
1997/09/05 | 384 | 389 | 382 | 385 | 94,000 |
1997/09/04 | 385 | 385 | 380 | 385 | 157,000 |
1997/09/03 | 386 | 386 | 366 | 382 | 434,000 |
1997/09/02 | 381 | 385 | 381 | 383 | 190,000 |
1997/09/01 | 385 | 390 | 380 | 385 | 313,000 |
1997/08/29 | 380 | 385 | 378 | 385 | 124,000 |
1997/08/28 | 378 | 387 | 376 | 381 | 190,000 |
1997/08/27 | 378 | 380 | 377 | 380 | 174,000 |
1997/08/26 | 378 | 378 | 377 | 378 | 39,000 |
1997/08/25 | 377 | 380 | 376 | 377 | 227,000 |
1997/08/22 | 380 | 388 | 375 | 376 | 331,000 |
1997/08/21 | 382 | 382 | 376 | 376 | 176,000 |
1997/08/20 | 380 | 383 | 377 | 377 | 72,000 |
1997/08/19 | 375 | 380 | 375 | 376 | 159,000 |
1997/08/18 | 377 | 383 | 377 | 380 | 110,000 |
1997/08/15 | 377 | 378 | 375 | 375 | 174,000 |
1997/08/14 | 377 | 379 | 376 | 379 | 149,000 |
1997/08/13 | 379 | 379 | 377 | 378 | 166,000 |
1997/08/12 | 377 | 379 | 376 | 379 | 128,000 |
1997/08/11 | 377 | 383 | 375 | 375 | 144,000 |
1997/08/08 | 381 | 381 | 375 | 377 | 242,000 |
1997/08/07 | 384 | 385 | 381 | 383 | 199,000 |
1997/08/06 | 384 | 385 | 381 | 384 | 81,000 |
1997/08/05 | 387 | 389 | 385 | 385 | 237,000 |
1997/08/04 | 380 | 389 | 378 | 389 | 108,000 |
1997/08/01 | 389 | 389 | 378 | 378 | 304,000 |
1997/07/31 | 386 | 390 | 383 | 390 | 86,000 |
1997/07/30 | 388 | 388 | 380 | 382 | 142,000 |
1997/07/29 | 391 | 391 | 385 | 388 | 210,000 |
1997/07/28 | 389 | 391 | 388 | 391 | 134,000 |
1997/07/25 | 385 | 389 | 385 | 389 | 216,000 |
1997/07/24 | 382 | 389 | 382 | 385 | 47,000 |
1997/07/23 | 388 | 389 | 380 | 387 | 272,000 |
1997/07/22 | 389 | 389 | 385 | 389 | 229,000 |
1997/07/18 | 388 | 390 | 385 | 387 | 340,000 |
1997/07/17 | 389 | 391 | 388 | 389 | 219,000 |
1997/07/16 | 378 | 390 | 378 | 385 | 209,000 |
1997/07/15 | 385 | 385 | 378 | 378 | 479,000 |
1997/07/14 | 390 | 390 | 387 | 388 | 381,000 |
1997/07/11 | 391 | 392 | 389 | 391 | 239,000 |
1997/07/10 | 395 | 396 | 390 | 390 | 420,000 |
1997/07/09 | 403 | 403 | 399 | 400 | 292,000 |
1997/07/08 | 405 | 405 | 402 | 402 | 193,000 |
1997/07/07 | 406 | 406 | 405 | 405 | 60,000 |
1997/07/04 | 408 | 410 | 405 | 405 | 300,000 |
1997/07/03 | 409 | 409 | 407 | 408 | 105,000 |
1997/07/02 | 409 | 411 | 406 | 411 | 91,000 |
1997/07/01 | 416 | 416 | 404 | 404 | 178,000 |
1997/06/30 | 406 | 417 | 405 | 417 | 122,000 |
1997/06/27 | 407 | 407 | 405 | 405 | 83,000 |
1997/06/26 | 414 | 414 | 406 | 407 | 108,000 |
1997/06/25 | 405 | 409 | 405 | 409 | 167,000 |
1997/06/24 | 408 | 408 | 405 | 405 | 90,000 |
1997/06/23 | 409 | 409 | 406 | 406 | 181,000 |
1997/06/20 | 410 | 412 | 407 | 409 | 202,000 |
1997/06/19 | 404 | 409 | 404 | 409 | 205,000 |
1997/06/18 | 407 | 407 | 404 | 405 | 210,000 |
1997/06/17 | 405 | 410 | 405 | 407 | 904,000 |
1997/06/16 | 414 | 417 | 411 | 413 | 63,000 |
1997/06/13 | 414 | 420 | 413 | 413 | 145,000 |
1997/06/12 | 414 | 420 | 412 | 417 | 215,000 |
1997/06/11 | 416 | 420 | 413 | 414 | 81,000 |
1997/06/10 | 415 | 420 | 414 | 415 | 63,000 |
1997/06/09 | 417 | 420 | 411 | 420 | 81,000 |
1997/06/06 | 424 | 424 | 410 | 422 | 48,000 |
1997/06/05 | 419 | 424 | 415 | 423 | 78,000 |
1997/06/04 | 414 | 424 | 414 | 421 | 218,000 |
1997/06/03 | 419 | 419 | 413 | 418 | 104,000 |
1997/06/02 | 418 | 418 | 413 | 418 | 56,000 |
1997/05/30 | 424 | 424 | 412 | 413 | 78,000 |
1997/05/29 | 424 | 424 | 412 | 412 | 62,000 |
1997/05/28 | 410 | 425 | 407 | 424 | 189,000 |
1997/05/27 | 408 | 408 | 405 | 407 | 255,000 |
1997/05/26 | 412 | 419 | 408 | 408 | 170,000 |
1997/05/23 | 411 | 419 | 411 | 411 | 99,000 |
1997/05/22 | 408 | 416 | 408 | 411 | 68,000 |
1997/05/21 | 411 | 418 | 408 | 408 | 58,000 |
1997/05/20 | 423 | 423 | 418 | 418 | 135,000 |
1997/05/19 | 420 | 423 | 419 | 420 | 115,000 |
1997/05/16 | 410 | 425 | 410 | 420 | 144,000 |
1997/05/15 | 407 | 410 | 405 | 409 | 240,000 |
1997/05/14 | 411 | 411 | 407 | 407 | 54,000 |
1997/05/13 | 414 | 424 | 414 | 414 | 117,000 |
1997/05/12 | 410 | 414 | 406 | 414 | 148,000 |
1997/05/09 | 420 | 420 | 406 | 406 | 244,000 |
1997/05/08 | 424 | 429 | 421 | 421 | 137,000 |
1997/05/07 | 418 | 427 | 418 | 427 | 151,000 |
1997/05/06 | 414 | 420 | 406 | 415 | 131,000 |
1997/05/02 | 403 | 407 | 400 | 406 | 386,000 |
1997/05/01 | 403 | 405 | 400 | 400 | 122,000 |
1997/04/30 | 402 | 404 | 402 | 402 | 134,000 |
1997/04/28 | 400 | 401 | 397 | 397 | 352,000 |
1997/04/25 | 407 | 407 | 398 | 400 | 719,000 |
1997/04/24 | 408 | 410 | 404 | 407 | 162,000 |
1997/04/23 | 407 | 410 | 405 | 410 | 319,000 |
1997/04/22 | 402 | 408 | 402 | 407 | 327,000 |
1997/04/21 | 407 | 413 | 407 | 408 | 359,000 |
1997/04/18 | 407 | 407 | 402 | 402 | 219,000 |
1997/04/17 | 403 | 405 | 403 | 403 | 128,000 |
1997/04/16 | 410 | 412 | 403 | 405 | 777,000 |
1997/04/15 | 407 | 414 | 406 | 410 | 140,000 |
1997/04/14 | 405 | 414 | 405 | 410 | 160,000 |
1997/04/11 | 407 | 408 | 405 | 405 | 147,000 |
1997/04/10 | 414 | 415 | 407 | 407 | 112,000 |
1997/04/09 | 410 | 415 | 407 | 414 | 65,000 |
1997/04/08 | 410 | 415 | 408 | 415 | 60,000 |
1997/04/07 | 416 | 416 | 406 | 410 | 119,000 |
1997/04/04 | 409 | 413 | 407 | 413 | 115,000 |
1997/04/03 | 412 | 420 | 409 | 409 | 105,000 |
1997/04/02 | 420 | 420 | 409 | 420 | 63,000 |
1997/04/01 | 410 | 420 | 410 | 416 | 167,000 |
1997/03/31 | 414 | 415 | 410 | 410 | 51,000 |
1997/03/28 | 411 | 418 | 410 | 414 | 42,000 |
1997/03/27 | 430 | 430 | 410 | 415 | 158,000 |
1997/03/26 | 434 | 434 | 427 | 433 | 67,000 |
1997/03/25 | 420 | 438 | 420 | 438 | 165,000 |
1997/03/24 | 430 | 435 | 418 | 418 | 185,000 |
1997/03/21 | 428 | 430 | 425 | 425 | 163,000 |
1997/03/19 | 425 | 425 | 423 | 423 | 142,000 |
1997/03/18 | 424 | 430 | 424 | 430 | 700,000 |
1997/03/17 | 423 | 429 | 420 | 424 | 803,000 |
1997/03/14 | 413 | 428 | 413 | 418 | 310,000 |
1997/03/13 | 424 | 430 | 420 | 420 | 172,000 |
1997/03/12 | 426 | 429 | 421 | 428 | 137,000 |
1997/03/11 | 430 | 432 | 424 | 425 | 108,000 |
1997/03/10 | 425 | 428 | 422 | 428 | 196,000 |
1997/03/07 | 420 | 431 | 420 | 425 | 69,000 |
1997/03/06 | 426 | 427 | 420 | 421 | 183,000 |
1997/03/05 | 431 | 433 | 425 | 429 | 121,000 |
1997/03/04 | 433 | 433 | 426 | 427 | 218,000 |
1997/03/03 | 434 | 434 | 425 | 430 | 91,000 |
1997/02/28 | 430 | 435 | 425 | 435 | 112,000 |
1997/02/27 | 426 | 436 | 426 | 427 | 76,000 |
1997/02/26 | 440 | 445 | 425 | 434 | 424,000 |
1997/02/25 | 435 | 439 | 435 | 438 | 134,000 |
1997/02/24 | 425 | 435 | 421 | 433 | 547,000 |
1997/02/21 | 429 | 435 | 425 | 435 | 227,000 |
1997/02/20 | 425 | 429 | 417 | 429 | 162,000 |
1997/02/19 | 421 | 421 | 417 | 420 | 143,000 |
1997/02/18 | 423 | 425 | 415 | 421 | 127,000 |
1997/02/17 | 416 | 423 | 416 | 418 | 134,000 |
1997/02/14 | 415 | 419 | 410 | 413 | 63,000 |
1997/02/13 | 420 | 425 | 415 | 418 | 112,000 |
1997/02/12 | 417 | 425 | 413 | 420 | 111,000 |
1997/02/10 | 415 | 419 | 412 | 412 | 296,000 |
1997/02/07 | 425 | 425 | 415 | 415 | 99,000 |
1997/02/06 | 415 | 425 | 415 | 425 | 157,000 |
1997/02/05 | 425 | 426 | 419 | 425 | 224,000 |
1997/02/04 | 421 | 425 | 420 | 420 | 150,000 |
1997/02/03 | 413 | 417 | 413 | 417 | 28,000 |
1997/01/31 | 417 | 418 | 413 | 413 | 56,000 |
1997/01/30 | 406 | 414 | 406 | 407 | 65,000 |
1997/01/29 | 408 | 408 | 403 | 407 | 101,000 |
1997/01/28 | 402 | 409 | 401 | 407 | 236,000 |
1997/01/27 | 405 | 405 | 402 | 402 | 334,000 |
1997/01/24 | 415 | 415 | 406 | 406 | 148,000 |
1997/01/23 | 411 | 416 | 407 | 415 | 65,000 |
1997/01/22 | 418 | 420 | 415 | 416 | 136,000 |
1997/01/21 | 411 | 417 | 406 | 416 | 326,000 |
1997/01/20 | 410 | 411 | 406 | 411 | 286,000 |
1997/01/17 | 413 | 415 | 406 | 406 | 69,000 |
1997/01/16 | 402 | 412 | 400 | 400 | 110,000 |
1997/01/14 | 406 | 408 | 400 | 400 | 292,000 |
1997/01/13 | 400 | 410 | 400 | 406 | 339,000 |
1997/01/10 | 410 | 412 | 398 | 398 | 566,000 |
1997/01/09 | 416 | 417 | 410 | 410 | 198,000 |
1997/01/08 | 416 | 420 | 416 | 416 | 170,000 |
1997/01/07 | 422 | 422 | 416 | 416 | 106,000 |
1997/01/06 | 420 | 422 | 420 | 422 | 33,000 |