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 |
---|---|---|---|---|---|
1998/12/30 | 290 | 295 | 287 | 287 | 36,000 |
1998/12/29 | 295 | 295 | 291 | 295 | 19,000 |
1998/12/28 | 292 | 295 | 291 | 291 | 11,000 |
1998/12/25 | 286 | 298 | 280 | 292 | 447,000 |
1998/12/24 | 285 | 286 | 284 | 285 | 105,000 |
1998/12/22 | 286 | 287 | 284 | 285 | 118,000 |
1998/12/21 | 284 | 286 | 284 | 284 | 80,000 |
1998/12/18 | 286 | 286 | 284 | 284 | 152,000 |
1998/12/17 | 284 | 286 | 281 | 286 | 205,000 |
1998/12/16 | 290 | 291 | 284 | 284 | 662,000 |
1998/12/15 | 289 | 292 | 288 | 291 | 180,000 |
1998/12/14 | 289 | 292 | 288 | 289 | 128,000 |
1998/12/11 | 292 | 292 | 288 | 288 | 355,000 |
1998/12/10 | 292 | 292 | 290 | 292 | 117,000 |
1998/12/09 | 291 | 291 | 290 | 291 | 100,000 |
1998/12/08 | 290 | 291 | 290 | 290 | 91,000 |
1998/12/07 | 292 | 292 | 290 | 291 | 48,000 |
1998/12/04 | 292 | 292 | 290 | 290 | 299,000 |
1998/12/03 | 290 | 292 | 290 | 291 | 114,000 |
1998/12/02 | 295 | 295 | 291 | 291 | 182,000 |
1998/12/01 | 290 | 294 | 290 | 294 | 138,000 |
1998/11/30 | 292 | 294 | 290 | 294 | 84,000 |
1998/11/27 | 292 | 295 | 292 | 292 | 45,000 |
1998/11/26 | 292 | 295 | 291 | 295 | 115,000 |
1998/11/25 | 295 | 295 | 294 | 295 | 142,000 |
1998/11/24 | 294 | 295 | 293 | 294 | 89,000 |
1998/11/20 | 295 | 299 | 294 | 294 | 187,000 |
1998/11/19 | 295 | 295 | 293 | 294 | 74,000 |
1998/11/18 | 295 | 299 | 292 | 295 | 168,000 |
1998/11/17 | 295 | 295 | 293 | 293 | 17,000 |
1998/11/16 | 299 | 300 | 292 | 295 | 102,000 |
1998/11/13 | 291 | 296 | 290 | 296 | 68,000 |
1998/11/12 | 292 | 300 | 290 | 291 | 32,000 |
1998/11/11 | 299 | 300 | 295 | 296 | 179,000 |
1998/11/10 | 295 | 296 | 295 | 295 | 31,000 |
1998/11/09 | 296 | 297 | 295 | 295 | 29,000 |
1998/11/06 | 293 | 300 | 293 | 296 | 34,000 |
1998/11/05 | 308 | 308 | 299 | 299 | 95,000 |
1998/11/04 | 300 | 308 | 295 | 308 | 82,000 |
1998/11/02 | 298 | 298 | 292 | 297 | 74,000 |
1998/10/30 | 296 | 298 | 289 | 289 | 66,000 |
1998/10/29 | 287 | 292 | 286 | 288 | 23,000 |
1998/10/28 | 285 | 289 | 285 | 286 | 102,000 |
1998/10/27 | 287 | 290 | 285 | 285 | 171,000 |
1998/10/26 | 298 | 298 | 287 | 287 | 99,000 |
1998/10/23 | 290 | 300 | 290 | 299 | 171,000 |
1998/10/22 | 285 | 300 | 282 | 290 | 419,000 |
1998/10/21 | 291 | 300 | 291 | 296 | 75,000 |
1998/10/20 | 290 | 291 | 288 | 291 | 71,000 |
1998/10/19 | 289 | 295 | 285 | 285 | 118,000 |
1998/10/16 | 285 | 287 | 283 | 284 | 48,000 |
1998/10/15 | 285 | 285 | 281 | 283 | 78,000 |
1998/10/14 | 282 | 287 | 281 | 285 | 64,000 |
1998/10/13 | 281 | 285 | 281 | 282 | 163,000 |
1998/10/12 | 293 | 299 | 291 | 292 | 72,000 |
1998/10/09 | 282 | 290 | 281 | 283 | 59,000 |
1998/10/08 | 287 | 290 | 282 | 282 | 190,000 |
1998/10/07 | 286 | 295 | 286 | 286 | 244,000 |
1998/10/06 | 290 | 295 | 289 | 290 | 64,000 |
1998/10/05 | 297 | 303 | 291 | 295 | 41,000 |
1998/10/02 | 301 | 304 | 295 | 304 | 62,000 |
1998/10/01 | 304 | 304 | 285 | 285 | 118,000 |
1998/09/30 | 310 | 310 | 300 | 310 | 221,000 |
1998/09/29 | 285 | 299 | 282 | 285 | 60,000 |
1998/09/28 | 283 | 287 | 282 | 286 | 120,000 |
1998/09/25 | 287 | 287 | 280 | 283 | 142,000 |
1998/09/24 | 283 | 305 | 283 | 300 | 238,000 |
1998/09/22 | 285 | 285 | 280 | 282 | 732,000 |
1998/09/21 | 290 | 290 | 280 | 280 | 802,000 |
1998/09/18 | 292 | 292 | 288 | 290 | 151,000 |
1998/09/17 | 290 | 290 | 287 | 287 | 305,000 |
1998/09/16 | 290 | 294 | 288 | 290 | 229,000 |
1998/09/14 | 290 | 291 | 289 | 290 | 134,000 |
1998/09/11 | 288 | 294 | 287 | 288 | 238,000 |
1998/09/10 | 290 | 295 | 289 | 293 | 209,000 |
1998/09/09 | 290 | 293 | 289 | 290 | 211,000 |
1998/09/08 | 290 | 292 | 289 | 290 | 287,000 |
1998/09/07 | 288 | 295 | 287 | 290 | 374,000 |
1998/09/04 | 289 | 291 | 288 | 288 | 210,000 |
1998/09/03 | 297 | 300 | 289 | 289 | 436,000 |
1998/09/02 | 303 | 303 | 294 | 294 | 205,000 |
1998/09/01 | 300 | 300 | 295 | 299 | 408,000 |
1998/08/31 | 301 | 303 | 299 | 300 | 388,000 |
1998/08/28 | 301 | 305 | 300 | 300 | 104,000 |
1998/08/27 | 300 | 305 | 299 | 303 | 83,000 |
1998/08/26 | 301 | 303 | 300 | 300 | 243,000 |
1998/08/25 | 309 | 309 | 301 | 301 | 146,000 |
1998/08/24 | 306 | 310 | 300 | 307 | 132,000 |
1998/08/21 | 302 | 305 | 301 | 302 | 47,000 |
1998/08/20 | 305 | 310 | 300 | 307 | 29,000 |
1998/08/19 | 305 | 319 | 299 | 300 | 312,000 |
1998/08/18 | 310 | 312 | 306 | 306 | 38,000 |
1998/08/17 | 305 | 309 | 299 | 301 | 104,000 |
1998/08/14 | 305 | 310 | 302 | 305 | 54,000 |
1998/08/13 | 306 | 312 | 306 | 309 | 109,000 |
1998/08/12 | 297 | 302 | 295 | 296 | 406,000 |
1998/08/11 | 305 | 305 | 293 | 297 | 329,000 |
1998/08/10 | 307 | 308 | 305 | 306 | 129,000 |
1998/08/07 | 309 | 309 | 307 | 307 | 75,000 |
1998/08/06 | 309 | 310 | 306 | 307 | 65,000 |
1998/08/05 | 307 | 312 | 306 | 308 | 168,000 |
1998/08/04 | 310 | 311 | 307 | 307 | 136,000 |
1998/08/03 | 310 | 315 | 310 | 310 | 150,000 |
1998/07/31 | 322 | 322 | 313 | 313 | 60,000 |
1998/07/30 | 315 | 320 | 315 | 317 | 69,000 |
1998/07/29 | 313 | 313 | 311 | 311 | 37,000 |
1998/07/28 | 315 | 315 | 310 | 310 | 76,000 |
1998/07/27 | 315 | 315 | 310 | 310 | 82,000 |
1998/07/24 | 311 | 320 | 311 | 315 | 118,000 |
1998/07/23 | 310 | 315 | 310 | 311 | 60,000 |
1998/07/22 | 315 | 315 | 310 | 310 | 212,000 |
1998/07/21 | 318 | 318 | 311 | 311 | 86,000 |
1998/07/17 | 313 | 313 | 311 | 313 | 156,000 |
1998/07/16 | 318 | 318 | 314 | 315 | 70,000 |
1998/07/15 | 320 | 320 | 313 | 313 | 142,000 |
1998/07/14 | 323 | 324 | 313 | 316 | 184,000 |
1998/07/13 | 316 | 319 | 313 | 313 | 195,000 |
1998/07/10 | 327 | 327 | 315 | 317 | 425,000 |
1998/07/09 | 327 | 327 | 317 | 318 | 341,000 |
1998/07/08 | 333 | 333 | 325 | 327 | 153,000 |
1998/07/07 | 336 | 339 | 333 | 333 | 240,000 |
1998/07/06 | 330 | 340 | 330 | 336 | 25,000 |
1998/07/03 | 324 | 339 | 324 | 336 | 292,000 |
1998/07/02 | 329 | 336 | 323 | 323 | 246,000 |
1998/07/01 | 325 | 328 | 323 | 328 | 154,000 |
1998/06/30 | 321 | 330 | 321 | 324 | 58,000 |
1998/06/29 | 325 | 325 | 320 | 325 | 65,000 |
1998/06/26 | 321 | 322 | 319 | 320 | 75,000 |
1998/06/25 | 321 | 322 | 319 | 321 | 190,000 |
1998/06/24 | 328 | 328 | 320 | 320 | 50,000 |
1998/06/23 | 327 | 327 | 324 | 324 | 154,000 |
1998/06/22 | 320 | 329 | 319 | 329 | 96,000 |
1998/06/19 | 321 | 324 | 321 | 322 | 69,000 |
1998/06/18 | 324 | 329 | 321 | 324 | 289,000 |
1998/06/17 | 322 | 324 | 320 | 322 | 310,000 |
1998/06/16 | 326 | 326 | 321 | 323 | 109,000 |
1998/06/15 | 326 | 335 | 326 | 334 | 60,000 |
1998/06/12 | 330 | 330 | 326 | 326 | 335,000 |
1998/06/11 | 332 | 333 | 330 | 330 | 64,000 |
1998/06/10 | 332 | 338 | 332 | 332 | 87,000 |
1998/06/09 | 332 | 337 | 332 | 335 | 75,000 |
1998/06/08 | 335 | 340 | 335 | 337 | 18,000 |
1998/06/05 | 336 | 339 | 335 | 336 | 41,000 |
1998/06/04 | 336 | 336 | 335 | 335 | 102,000 |
1998/06/03 | 338 | 338 | 336 | 336 | 67,000 |
1998/06/02 | 336 | 338 | 336 | 338 | 56,000 |
1998/06/01 | 346 | 346 | 336 | 338 | 96,000 |
1998/05/29 | 340 | 346 | 331 | 346 | 60,000 |
1998/05/28 | 340 | 340 | 335 | 337 | 49,000 |
1998/05/27 | 334 | 334 | 331 | 332 | 92,000 |
1998/05/26 | 334 | 339 | 334 | 336 | 48,000 |
1998/05/25 | 338 | 338 | 332 | 332 | 236,000 |
1998/05/22 | 341 | 341 | 338 | 338 | 57,000 |
1998/05/21 | 340 | 345 | 340 | 341 | 114,000 |
1998/05/20 | 344 | 347 | 338 | 340 | 221,000 |
1998/05/19 | 348 | 349 | 341 | 345 | 119,000 |
1998/05/18 | 346 | 346 | 338 | 345 | 33,000 |
1998/05/15 | 337 | 339 | 336 | 338 | 44,000 |
1998/05/14 | 336 | 343 | 336 | 337 | 72,000 |
1998/05/13 | 336 | 337 | 336 | 336 | 54,000 |
1998/05/12 | 339 | 340 | 336 | 336 | 135,000 |
1998/05/11 | 335 | 342 | 333 | 340 | 93,000 |
1998/05/08 | 335 | 341 | 335 | 340 | 155,000 |
1998/05/07 | 337 | 342 | 331 | 332 | 76,000 |
1998/05/06 | 343 | 343 | 340 | 342 | 115,000 |
1998/05/01 | 343 | 345 | 338 | 338 | 64,000 |
1998/04/30 | 353 | 353 | 341 | 349 | 188,000 |
1998/04/28 | 346 | 352 | 341 | 350 | 181,000 |
1998/04/27 | 342 | 346 | 342 | 346 | 173,000 |
1998/04/24 | 332 | 347 | 332 | 340 | 97,000 |
1998/04/23 | 335 | 335 | 330 | 330 | 67,000 |
1998/04/22 | 340 | 340 | 335 | 340 | 68,000 |
1998/04/21 | 339 | 339 | 335 | 337 | 27,000 |
1998/04/20 | 328 | 335 | 327 | 330 | 117,000 |
1998/04/17 | 332 | 334 | 327 | 327 | 72,000 |
1998/04/16 | 336 | 341 | 327 | 327 | 231,000 |
1998/04/15 | 341 | 344 | 336 | 336 | 57,000 |
1998/04/14 | 344 | 344 | 336 | 336 | 38,000 |
1998/04/13 | 341 | 342 | 340 | 340 | 83,000 |
1998/04/10 | 352 | 353 | 342 | 343 | 27,000 |
1998/04/09 | 343 | 347 | 342 | 347 | 72,000 |
1998/04/08 | 341 | 357 | 340 | 348 | 126,000 |
1998/04/07 | 342 | 350 | 340 | 341 | 199,000 |
1998/04/06 | 348 | 349 | 345 | 345 | 30,000 |
1998/04/03 | 350 | 364 | 345 | 350 | 105,000 |
1998/04/02 | 360 | 360 | 345 | 345 | 196,000 |
1998/04/01 | 360 | 368 | 354 | 360 | 107,000 |
1998/03/31 | 364 | 366 | 355 | 366 | 110,000 |
1998/03/30 | 373 | 374 | 368 | 368 | 67,000 |
1998/03/27 | 371 | 376 | 371 | 374 | 177,000 |
1998/03/26 | 371 | 374 | 370 | 371 | 102,000 |
1998/03/25 | 371 | 373 | 370 | 371 | 209,000 |
1998/03/24 | 367 | 372 | 365 | 370 | 212,000 |
1998/03/23 | 352 | 367 | 352 | 365 | 147,000 |
1998/03/20 | 356 | 363 | 355 | 356 | 261,000 |
1998/03/19 | 350 | 359 | 350 | 355 | 339,000 |
1998/03/18 | 352 | 353 | 350 | 352 | 408,000 |
1998/03/17 | 356 | 357 | 352 | 352 | 244,000 |
1998/03/16 | 359 | 359 | 354 | 356 | 91,000 |
1998/03/13 | 353 | 360 | 353 | 360 | 355,000 |
1998/03/12 | 357 | 360 | 357 | 357 | 73,000 |
1998/03/11 | 365 | 365 | 357 | 357 | 154,000 |
1998/03/10 | 360 | 365 | 357 | 365 | 157,000 |
1998/03/09 | 362 | 363 | 360 | 360 | 105,000 |
1998/03/06 | 360 | 365 | 359 | 363 | 224,000 |
1998/03/05 | 362 | 368 | 360 | 365 | 248,000 |
1998/03/04 | 370 | 370 | 362 | 368 | 129,000 |
1998/03/03 | 362 | 372 | 362 | 371 | 157,000 |
1998/03/02 | 360 | 364 | 360 | 362 | 93,000 |
1998/02/27 | 360 | 360 | 355 | 360 | 117,000 |
1998/02/26 | 358 | 360 | 354 | 360 | 51,000 |
1998/02/25 | 353 | 357 | 350 | 357 | 170,000 |
1998/02/24 | 357 | 357 | 350 | 350 | 198,000 |
1998/02/23 | 358 | 358 | 350 | 355 | 157,000 |
1998/02/20 | 359 | 359 | 350 | 356 | 136,000 |
1998/02/19 | 357 | 357 | 353 | 357 | 59,000 |
1998/02/18 | 357 | 357 | 352 | 356 | 83,000 |
1998/02/17 | 350 | 357 | 346 | 357 | 168,000 |
1998/02/16 | 360 | 360 | 350 | 350 | 90,000 |
1998/02/13 | 350 | 360 | 345 | 357 | 190,000 |
1998/02/12 | 354 | 366 | 354 | 363 | 162,000 |
1998/02/10 | 339 | 348 | 335 | 346 | 120,000 |
1998/02/09 | 326 | 335 | 326 | 332 | 65,000 |
1998/02/06 | 326 | 330 | 320 | 326 | 104,000 |
1998/02/05 | 321 | 329 | 311 | 321 | 113,000 |
1998/02/04 | 332 | 332 | 329 | 329 | 84,000 |
1998/02/03 | 320 | 335 | 320 | 335 | 108,000 |
1998/02/02 | 331 | 339 | 320 | 320 | 135,000 |
1998/01/30 | 330 | 332 | 327 | 331 | 187,000 |
1998/01/29 | 340 | 340 | 328 | 330 | 213,000 |
1998/01/28 | 330 | 333 | 327 | 328 | 162,000 |
1998/01/27 | 317 | 322 | 315 | 321 | 206,000 |
1998/01/26 | 313 | 317 | 312 | 315 | 136,000 |
1998/01/23 | 311 | 313 | 308 | 310 | 236,000 |
1998/01/22 | 313 | 313 | 310 | 313 | 200,000 |
1998/01/21 | 310 | 313 | 310 | 310 | 131,000 |
1998/01/20 | 317 | 317 | 304 | 305 | 211,000 |
1998/01/19 | 307 | 315 | 306 | 314 | 804,000 |
1998/01/16 | 298 | 302 | 297 | 302 | 146,000 |
1998/01/14 | 297 | 298 | 295 | 298 | 156,000 |
1998/01/13 | 298 | 298 | 293 | 297 | 192,000 |
1998/01/12 | 293 | 294 | 291 | 293 | 70,000 |
1998/01/09 | 297 | 297 | 295 | 296 | 49,000 |
1998/01/08 | 296 | 299 | 295 | 297 | 85,000 |
1998/01/07 | 295 | 296 | 294 | 294 | 159,000 |
1998/01/06 | 293 | 300 | 290 | 295 | 173,000 |
1998/01/05 | 300 | 300 | 287 | 288 | 25,000 |