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 |
---|---|---|---|---|---|
2000/12/29 | 281 | 284 | 280 | 280 | 27,000 |
2000/12/28 | 284 | 284 | 281 | 282 | 66,000 |
2000/12/27 | 280 | 284 | 280 | 284 | 47,000 |
2000/12/26 | 280 | 281 | 280 | 280 | 125,000 |
2000/12/25 | 281 | 281 | 279 | 280 | 461,000 |
2000/12/22 | 282 | 282 | 280 | 280 | 187,000 |
2000/12/21 | 281 | 281 | 280 | 281 | 195,000 |
2000/12/20 | 285 | 285 | 282 | 282 | 81,000 |
2000/12/19 | 282 | 283 | 281 | 281 | 137,000 |
2000/12/18 | 283 | 283 | 281 | 283 | 69,000 |
2000/12/15 | 282 | 286 | 282 | 282 | 124,000 |
2000/12/14 | 284 | 285 | 282 | 282 | 91,000 |
2000/12/13 | 284 | 286 | 283 | 285 | 104,000 |
2000/12/12 | 286 | 286 | 283 | 284 | 62,000 |
2000/12/11 | 283 | 286 | 281 | 281 | 61,000 |
2000/12/08 | 281 | 282 | 280 | 281 | 333,000 |
2000/12/07 | 281 | 283 | 280 | 281 | 241,000 |
2000/12/06 | 284 | 285 | 281 | 281 | 203,000 |
2000/12/05 | 285 | 285 | 284 | 284 | 254,000 |
2000/12/04 | 287 | 287 | 283 | 284 | 61,000 |
2000/12/01 | 288 | 288 | 284 | 284 | 240,000 |
2000/11/30 | 285 | 287 | 284 | 284 | 141,000 |
2000/11/29 | 286 | 287 | 285 | 285 | 37,000 |
2000/11/28 | 286 | 287 | 285 | 286 | 59,000 |
2000/11/27 | 290 | 290 | 285 | 287 | 78,000 |
2000/11/24 | 287 | 290 | 286 | 290 | 148,000 |
2000/11/22 | 288 | 288 | 285 | 287 | 53,000 |
2000/11/21 | 285 | 288 | 284 | 288 | 103,000 |
2000/11/20 | 291 | 291 | 285 | 288 | 140,000 |
2000/11/17 | 290 | 290 | 286 | 288 | 154,000 |
2000/11/16 | 290 | 293 | 285 | 285 | 55,000 |
2000/11/15 | 295 | 295 | 285 | 285 | 71,000 |
2000/11/14 | 296 | 296 | 290 | 294 | 65,000 |
2000/11/13 | 285 | 296 | 285 | 296 | 70,000 |
2000/11/10 | 292 | 295 | 290 | 295 | 217,000 |
2000/11/09 | 286 | 290 | 283 | 284 | 61,000 |
2000/11/08 | 285 | 288 | 283 | 285 | 57,000 |
2000/11/07 | 289 | 293 | 285 | 288 | 59,000 |
2000/11/06 | 287 | 296 | 287 | 294 | 98,000 |
2000/11/02 | 293 | 293 | 287 | 292 | 46,000 |
2000/11/01 | 284 | 292 | 283 | 292 | 77,000 |
2000/10/31 | 290 | 290 | 283 | 285 | 63,000 |
2000/10/30 | 285 | 286 | 282 | 285 | 46,000 |
2000/10/27 | 285 | 290 | 283 | 285 | 61,000 |
2000/10/26 | 285 | 290 | 285 | 290 | 43,000 |
2000/10/25 | 283 | 287 | 281 | 287 | 179,000 |
2000/10/24 | 287 | 287 | 281 | 283 | 73,000 |
2000/10/23 | 281 | 289 | 281 | 281 | 58,000 |
2000/10/20 | 282 | 289 | 281 | 281 | 121,000 |
2000/10/19 | 285 | 289 | 280 | 289 | 136,000 |
2000/10/18 | 288 | 288 | 284 | 284 | 147,000 |
2000/10/17 | 288 | 294 | 285 | 285 | 114,000 |
2000/10/16 | 290 | 290 | 288 | 289 | 67,000 |
2000/10/13 | 292 | 292 | 288 | 290 | 112,000 |
2000/10/12 | 291 | 294 | 290 | 290 | 102,000 |
2000/10/11 | 295 | 298 | 290 | 298 | 86,000 |
2000/10/10 | 293 | 295 | 290 | 294 | 90,000 |
2000/10/06 | 303 | 303 | 297 | 300 | 55,000 |
2000/10/05 | 305 | 305 | 297 | 297 | 26,000 |
2000/10/04 | 304 | 305 | 295 | 305 | 67,000 |
2000/10/03 | 305 | 305 | 300 | 304 | 57,000 |
2000/10/02 | 291 | 304 | 288 | 304 | 115,000 |
2000/09/29 | 305 | 305 | 290 | 290 | 138,000 |
2000/09/28 | 290 | 300 | 290 | 299 | 144,000 |
2000/09/27 | 295 | 295 | 288 | 288 | 46,000 |
2000/09/26 | 305 | 305 | 296 | 297 | 71,000 |
2000/09/25 | 310 | 310 | 300 | 310 | 300,000 |
2000/09/22 | 307 | 310 | 301 | 310 | 133,000 |
2000/09/21 | 301 | 310 | 301 | 310 | 186,000 |
2000/09/20 | 309 | 310 | 303 | 310 | 176,000 |
2000/09/19 | 297 | 310 | 295 | 310 | 210,000 |
2000/09/18 | 298 | 299 | 296 | 296 | 96,000 |
2000/09/14 | 296 | 298 | 295 | 295 | 54,000 |
2000/09/13 | 291 | 297 | 291 | 296 | 57,000 |
2000/09/12 | 293 | 297 | 292 | 292 | 99,000 |
2000/09/11 | 295 | 298 | 293 | 295 | 99,000 |
2000/09/08 | 295 | 299 | 293 | 297 | 224,000 |
2000/09/07 | 295 | 298 | 293 | 298 | 118,000 |
2000/09/06 | 293 | 296 | 293 | 295 | 50,000 |
2000/09/05 | 292 | 295 | 291 | 295 | 50,000 |
2000/09/04 | 295 | 295 | 290 | 293 | 121,000 |
2000/09/01 | 296 | 296 | 290 | 292 | 96,000 |
2000/08/31 | 291 | 296 | 291 | 296 | 126,000 |
2000/08/30 | 292 | 298 | 292 | 294 | 59,000 |
2000/08/29 | 296 | 296 | 293 | 294 | 89,000 |
2000/08/28 | 293 | 298 | 293 | 295 | 46,000 |
2000/08/25 | 297 | 298 | 292 | 297 | 143,000 |
2000/08/24 | 292 | 298 | 292 | 297 | 115,000 |
2000/08/23 | 296 | 297 | 291 | 291 | 80,000 |
2000/08/22 | 297 | 298 | 296 | 296 | 102,000 |
2000/08/21 | 295 | 295 | 294 | 295 | 51,000 |
2000/08/18 | 297 | 297 | 293 | 295 | 56,000 |
2000/08/17 | 293 | 297 | 292 | 293 | 30,000 |
2000/08/16 | 295 | 298 | 295 | 295 | 76,000 |
2000/08/15 | 296 | 298 | 295 | 298 | 39,000 |
2000/08/14 | 296 | 297 | 292 | 297 | 51,000 |
2000/08/11 | 297 | 298 | 294 | 297 | 44,000 |
2000/08/10 | 298 | 299 | 294 | 297 | 66,000 |
2000/08/09 | 291 | 299 | 288 | 296 | 87,000 |
2000/08/08 | 290 | 296 | 288 | 296 | 58,000 |
2000/08/07 | 295 | 299 | 290 | 299 | 81,000 |
2000/08/04 | 287 | 295 | 287 | 293 | 96,000 |
2000/08/03 | 288 | 290 | 287 | 289 | 52,000 |
2000/08/02 | 290 | 291 | 287 | 287 | 54,000 |
2000/08/01 | 290 | 291 | 288 | 291 | 98,000 |
2000/07/31 | 290 | 290 | 287 | 288 | 42,000 |
2000/07/28 | 287 | 290 | 287 | 290 | 32,000 |
2000/07/27 | 287 | 290 | 286 | 290 | 35,000 |
2000/07/26 | 290 | 290 | 286 | 287 | 62,000 |
2000/07/25 | 289 | 295 | 289 | 294 | 89,000 |
2000/07/24 | 290 | 290 | 287 | 289 | 49,000 |
2000/07/21 | 290 | 290 | 287 | 289 | 58,000 |
2000/07/19 | 286 | 290 | 286 | 290 | 90,000 |
2000/07/18 | 290 | 290 | 286 | 290 | 66,000 |
2000/07/17 | 287 | 292 | 286 | 286 | 74,000 |
2000/07/14 | 286 | 293 | 286 | 286 | 47,000 |
2000/07/13 | 289 | 289 | 286 | 286 | 60,000 |
2000/07/12 | 295 | 295 | 289 | 290 | 73,000 |
2000/07/11 | 294 | 295 | 290 | 295 | 56,000 |
2000/07/10 | 290 | 295 | 289 | 295 | 59,000 |
2000/07/07 | 293 | 293 | 286 | 293 | 39,000 |
2000/07/06 | 298 | 298 | 290 | 293 | 362,000 |
2000/07/05 | 288 | 289 | 286 | 286 | 327,000 |
2000/07/04 | 288 | 288 | 285 | 288 | 84,000 |
2000/07/03 | 284 | 288 | 283 | 288 | 84,000 |
2000/06/30 | 285 | 285 | 281 | 285 | 89,000 |
2000/06/29 | 281 | 286 | 281 | 282 | 101,000 |
2000/06/28 | 285 | 285 | 280 | 280 | 80,000 |
2000/06/27 | 282 | 286 | 280 | 286 | 258,000 |
2000/06/26 | 285 | 287 | 281 | 283 | 153,000 |
2000/06/23 | 285 | 287 | 284 | 284 | 131,000 |
2000/06/22 | 286 | 290 | 285 | 285 | 113,000 |
2000/06/21 | 290 | 290 | 284 | 289 | 228,000 |
2000/06/20 | 290 | 290 | 281 | 283 | 102,000 |
2000/06/19 | 286 | 290 | 284 | 290 | 89,000 |
2000/06/16 | 287 | 288 | 284 | 284 | 40,000 |
2000/06/15 | 285 | 288 | 283 | 283 | 35,000 |
2000/06/14 | 285 | 289 | 283 | 287 | 68,000 |
2000/06/13 | 284 | 287 | 282 | 287 | 84,000 |
2000/06/12 | 283 | 284 | 282 | 284 | 68,000 |
2000/06/09 | 283 | 287 | 282 | 283 | 170,000 |
2000/06/08 | 288 | 290 | 283 | 288 | 43,000 |
2000/06/07 | 284 | 290 | 284 | 290 | 85,000 |
2000/06/06 | 282 | 285 | 280 | 285 | 83,000 |
2000/06/05 | 286 | 287 | 281 | 284 | 97,000 |
2000/06/02 | 287 | 287 | 281 | 281 | 83,000 |
2000/06/01 | 282 | 287 | 281 | 287 | 217,000 |
2000/05/31 | 283 | 287 | 280 | 287 | 106,000 |
2000/05/30 | 285 | 285 | 282 | 282 | 120,000 |
2000/05/29 | 282 | 285 | 282 | 285 | 38,000 |
2000/05/26 | 281 | 282 | 280 | 282 | 47,000 |
2000/05/25 | 282 | 285 | 278 | 280 | 130,000 |
2000/05/24 | 278 | 282 | 278 | 282 | 65,000 |
2000/05/23 | 277 | 283 | 277 | 282 | 208,000 |
2000/05/22 | 280 | 285 | 280 | 281 | 18,000 |
2000/05/19 | 279 | 285 | 279 | 285 | 63,000 |
2000/05/18 | 284 | 284 | 276 | 280 | 94,000 |
2000/05/17 | 278 | 279 | 277 | 279 | 54,000 |
2000/05/16 | 284 | 284 | 278 | 278 | 85,000 |
2000/05/15 | 284 | 284 | 280 | 281 | 78,000 |
2000/05/12 | 279 | 285 | 277 | 285 | 90,000 |
2000/05/11 | 279 | 281 | 275 | 275 | 237,000 |
2000/05/10 | 278 | 285 | 276 | 285 | 114,000 |
2000/05/09 | 276 | 281 | 276 | 281 | 88,000 |
2000/05/08 | 279 | 281 | 279 | 280 | 38,000 |
2000/05/02 | 281 | 284 | 277 | 279 | 89,000 |
2000/05/01 | 275 | 280 | 275 | 279 | 75,000 |
2000/04/28 | 276 | 277 | 275 | 275 | 176,000 |
2000/04/27 | 276 | 276 | 275 | 275 | 100,000 |
2000/04/26 | 276 | 277 | 275 | 276 | 82,000 |
2000/04/25 | 276 | 280 | 275 | 277 | 275,000 |
2000/04/24 | 280 | 280 | 275 | 276 | 128,000 |
2000/04/21 | 277 | 279 | 275 | 275 | 172,000 |
2000/04/20 | 278 | 282 | 276 | 279 | 79,000 |
2000/04/19 | 285 | 285 | 276 | 277 | 65,000 |
2000/04/18 | 276 | 285 | 276 | 285 | 125,000 |
2000/04/17 | 277 | 278 | 275 | 277 | 97,000 |
2000/04/14 | 276 | 277 | 275 | 277 | 216,000 |
2000/04/13 | 278 | 279 | 275 | 277 | 185,000 |
2000/04/12 | 276 | 284 | 275 | 284 | 259,000 |
2000/04/11 | 279 | 279 | 275 | 275 | 78,000 |
2000/04/10 | 276 | 280 | 276 | 280 | 103,000 |
2000/04/07 | 280 | 281 | 276 | 276 | 125,000 |
2000/04/06 | 282 | 284 | 280 | 282 | 87,000 |
2000/04/05 | 280 | 286 | 280 | 284 | 83,000 |
2000/04/04 | 280 | 282 | 280 | 282 | 57,000 |
2000/04/03 | 275 | 284 | 275 | 280 | 65,000 |
2000/03/31 | 291 | 291 | 280 | 285 | 104,000 |
2000/03/30 | 285 | 295 | 285 | 286 | 106,000 |
2000/03/29 | 300 | 309 | 300 | 305 | 131,000 |
2000/03/28 | 300 | 310 | 280 | 309 | 255,000 |
2000/03/27 | 296 | 298 | 294 | 295 | 215,000 |
2000/03/24 | 301 | 303 | 290 | 295 | 200,000 |
2000/03/23 | 300 | 306 | 300 | 306 | 169,000 |
2000/03/22 | 300 | 301 | 299 | 300 | 108,000 |
2000/03/21 | 318 | 318 | 294 | 300 | 388,000 |
2000/03/17 | 284 | 293 | 280 | 293 | 171,000 |
2000/03/16 | 280 | 284 | 279 | 284 | 135,000 |
2000/03/15 | 276 | 290 | 276 | 290 | 186,000 |
2000/03/14 | 280 | 280 | 273 | 273 | 375,000 |
2000/03/13 | 280 | 283 | 275 | 280 | 211,000 |
2000/03/10 | 282 | 282 | 273 | 278 | 943,000 |
2000/03/09 | 275 | 280 | 275 | 275 | 396,000 |
2000/03/08 | 279 | 280 | 273 | 275 | 420,000 |
2000/03/07 | 277 | 277 | 275 | 276 | 315,000 |
2000/03/06 | 280 | 282 | 276 | 282 | 231,000 |
2000/03/03 | 280 | 282 | 277 | 277 | 229,000 |
2000/03/02 | 279 | 282 | 278 | 278 | 294,000 |
2000/03/01 | 280 | 282 | 279 | 279 | 316,000 |
2000/02/29 | 280 | 284 | 280 | 280 | 101,000 |
2000/02/28 | 282 | 284 | 279 | 280 | 191,000 |
2000/02/25 | 282 | 282 | 280 | 282 | 172,000 |
2000/02/24 | 280 | 283 | 280 | 282 | 75,000 |
2000/02/23 | 280 | 283 | 280 | 283 | 100,000 |
2000/02/22 | 282 | 283 | 280 | 280 | 84,000 |
2000/02/21 | 280 | 281 | 280 | 280 | 70,000 |
2000/02/18 | 282 | 282 | 278 | 280 | 105,000 |
2000/02/17 | 279 | 282 | 278 | 278 | 84,000 |
2000/02/16 | 280 | 281 | 276 | 281 | 327,000 |
2000/02/15 | 280 | 283 | 278 | 279 | 100,000 |
2000/02/14 | 282 | 283 | 279 | 279 | 190,000 |
2000/02/10 | 278 | 282 | 277 | 277 | 242,000 |
2000/02/09 | 282 | 283 | 278 | 278 | 103,000 |
2000/02/08 | 280 | 282 | 278 | 282 | 229,000 |
2000/02/07 | 280 | 284 | 280 | 280 | 157,000 |
2000/02/04 | 280 | 284 | 280 | 280 | 66,000 |
2000/02/03 | 280 | 284 | 280 | 281 | 109,000 |
2000/02/02 | 282 | 282 | 280 | 280 | 70,000 |
2000/02/01 | 282 | 282 | 278 | 278 | 111,000 |
2000/01/31 | 278 | 282 | 278 | 278 | 78,000 |
2000/01/28 | 280 | 281 | 278 | 278 | 47,000 |
2000/01/27 | 278 | 282 | 277 | 281 | 53,000 |
2000/01/26 | 281 | 283 | 277 | 277 | 155,000 |
2000/01/25 | 280 | 281 | 278 | 278 | 158,000 |
2000/01/24 | 280 | 282 | 276 | 280 | 92,000 |
2000/01/21 | 279 | 282 | 278 | 282 | 89,000 |
2000/01/20 | 283 | 283 | 279 | 282 | 105,000 |
2000/01/19 | 279 | 283 | 279 | 283 | 58,000 |
2000/01/18 | 283 | 283 | 278 | 283 | 49,000 |
2000/01/17 | 277 | 280 | 277 | 278 | 40,000 |
2000/01/14 | 280 | 280 | 277 | 277 | 91,000 |
2000/01/13 | 280 | 285 | 275 | 275 | 305,000 |
2000/01/12 | 282 | 282 | 280 | 280 | 45,000 |
2000/01/11 | 281 | 285 | 280 | 283 | 29,000 |
2000/01/07 | 280 | 285 | 279 | 285 | 114,000 |
2000/01/06 | 280 | 285 | 280 | 280 | 59,000 |
2000/01/05 | 278 | 284 | 278 | 284 | 108,000 |
2000/01/04 | 282 | 282 | 278 | 278 | 106,000 |