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 |
---|---|---|---|---|---|
2001/12/28 | 299 | 304 | 299 | 303 | 150,000 |
2001/12/27 | 301 | 303 | 299 | 302 | 130,000 |
2001/12/26 | 302 | 303 | 300 | 300 | 83,000 |
2001/12/25 | 303 | 305 | 302 | 305 | 148,000 |
2001/12/21 | 301 | 303 | 300 | 303 | 84,000 |
2001/12/20 | 300 | 303 | 300 | 303 | 258,000 |
2001/12/19 | 300 | 300 | 298 | 298 | 165,000 |
2001/12/18 | 300 | 300 | 298 | 300 | 152,000 |
2001/12/17 | 299 | 301 | 298 | 299 | 92,000 |
2001/12/14 | 298 | 301 | 298 | 298 | 529,000 |
2001/12/13 | 300 | 302 | 300 | 302 | 81,000 |
2001/12/12 | 302 | 303 | 299 | 302 | 215,000 |
2001/12/11 | 299 | 301 | 298 | 298 | 94,000 |
2001/12/10 | 299 | 302 | 298 | 302 | 94,000 |
2001/12/07 | 300 | 302 | 299 | 299 | 106,000 |
2001/12/06 | 303 | 304 | 300 | 302 | 140,000 |
2001/12/05 | 305 | 305 | 303 | 304 | 386,000 |
2001/12/04 | 299 | 302 | 298 | 302 | 142,000 |
2001/12/03 | 302 | 302 | 299 | 299 | 75,000 |
2001/11/30 | 299 | 302 | 298 | 300 | 85,000 |
2001/11/29 | 298 | 302 | 298 | 300 | 130,000 |
2001/11/28 | 302 | 303 | 299 | 302 | 74,000 |
2001/11/27 | 302 | 303 | 299 | 302 | 120,000 |
2001/11/26 | 301 | 303 | 300 | 303 | 160,000 |
2001/11/22 | 302 | 303 | 300 | 303 | 103,000 |
2001/11/21 | 295 | 302 | 295 | 298 | 260,000 |
2001/11/20 | 295 | 297 | 295 | 295 | 151,000 |
2001/11/19 | 297 | 298 | 295 | 295 | 230,000 |
2001/11/16 | 300 | 300 | 298 | 298 | 195,000 |
2001/11/15 | 300 | 300 | 298 | 300 | 108,000 |
2001/11/14 | 303 | 303 | 298 | 298 | 60,000 |
2001/11/13 | 302 | 303 | 298 | 303 | 129,000 |
2001/11/12 | 302 | 303 | 299 | 300 | 51,000 |
2001/11/09 | 301 | 301 | 299 | 301 | 176,000 |
2001/11/08 | 303 | 303 | 300 | 301 | 150,000 |
2001/11/07 | 307 | 307 | 300 | 301 | 85,000 |
2001/11/06 | 303 | 303 | 301 | 302 | 138,000 |
2001/11/05 | 301 | 306 | 300 | 302 | 131,000 |
2001/11/02 | 308 | 308 | 300 | 300 | 156,000 |
2001/11/01 | 313 | 313 | 304 | 304 | 101,000 |
2001/10/31 | 309 | 309 | 307 | 309 | 84,000 |
2001/10/30 | 307 | 309 | 307 | 309 | 103,000 |
2001/10/29 | 314 | 314 | 307 | 307 | 60,000 |
2001/10/26 | 315 | 315 | 307 | 314 | 176,000 |
2001/10/25 | 310 | 315 | 308 | 315 | 397,000 |
2001/10/24 | 306 | 310 | 305 | 308 | 206,000 |
2001/10/23 | 305 | 307 | 300 | 306 | 166,000 |
2001/10/22 | 303 | 306 | 299 | 304 | 140,000 |
2001/10/19 | 301 | 304 | 299 | 302 | 136,000 |
2001/10/18 | 304 | 304 | 300 | 303 | 142,000 |
2001/10/17 | 303 | 305 | 301 | 305 | 135,000 |
2001/10/16 | 304 | 307 | 303 | 305 | 113,000 |
2001/10/15 | 307 | 308 | 303 | 307 | 265,000 |
2001/10/12 | 307 | 308 | 303 | 308 | 233,000 |
2001/10/11 | 305 | 307 | 303 | 307 | 151,000 |
2001/10/10 | 305 | 305 | 303 | 303 | 98,000 |
2001/10/09 | 305 | 305 | 302 | 305 | 70,000 |
2001/10/05 | 305 | 308 | 304 | 305 | 145,000 |
2001/10/04 | 310 | 310 | 306 | 308 | 205,000 |
2001/10/03 | 308 | 310 | 307 | 308 | 232,000 |
2001/10/02 | 305 | 308 | 304 | 308 | 190,000 |
2001/10/01 | 302 | 306 | 301 | 305 | 245,000 |
2001/09/28 | 304 | 306 | 302 | 306 | 197,000 |
2001/09/27 | 307 | 307 | 300 | 305 | 163,000 |
2001/09/26 | 301 | 307 | 300 | 307 | 160,000 |
2001/09/25 | 302 | 303 | 298 | 303 | 192,000 |
2001/09/21 | 305 | 308 | 301 | 308 | 309,000 |
2001/09/20 | 303 | 305 | 300 | 305 | 172,000 |
2001/09/19 | 300 | 305 | 300 | 304 | 201,000 |
2001/09/18 | 300 | 301 | 298 | 300 | 143,000 |
2001/09/17 | 300 | 300 | 296 | 300 | 180,000 |
2001/09/14 | 300 | 302 | 298 | 302 | 351,000 |
2001/09/13 | 296 | 300 | 295 | 300 | 200,000 |
2001/09/12 | 300 | 300 | 296 | 298 | 394,000 |
2001/09/11 | 298 | 301 | 298 | 301 | 125,000 |
2001/09/10 | 300 | 304 | 298 | 299 | 214,000 |
2001/09/07 | 300 | 302 | 299 | 300 | 88,000 |
2001/09/06 | 300 | 305 | 300 | 303 | 165,000 |
2001/09/05 | 300 | 301 | 298 | 299 | 140,000 |
2001/09/04 | 301 | 302 | 297 | 302 | 249,000 |
2001/09/03 | 299 | 302 | 298 | 300 | 159,000 |
2001/08/31 | 301 | 304 | 299 | 299 | 277,000 |
2001/08/30 | 300 | 305 | 299 | 305 | 326,000 |
2001/08/29 | 306 | 308 | 303 | 303 | 132,000 |
2001/08/28 | 310 | 310 | 307 | 310 | 378,000 |
2001/08/27 | 304 | 308 | 304 | 304 | 150,000 |
2001/08/24 | 310 | 310 | 302 | 304 | 181,000 |
2001/08/23 | 300 | 305 | 300 | 305 | 169,000 |
2001/08/22 | 300 | 305 | 296 | 296 | 262,000 |
2001/08/21 | 300 | 300 | 297 | 300 | 92,000 |
2001/08/20 | 300 | 301 | 295 | 296 | 218,000 |
2001/08/17 | 299 | 300 | 296 | 297 | 118,000 |
2001/08/16 | 297 | 300 | 296 | 296 | 151,000 |
2001/08/15 | 299 | 300 | 297 | 300 | 154,000 |
2001/08/14 | 299 | 300 | 296 | 299 | 167,000 |
2001/08/13 | 296 | 300 | 295 | 298 | 109,000 |
2001/08/10 | 296 | 299 | 295 | 295 | 57,000 |
2001/08/09 | 297 | 300 | 295 | 295 | 102,000 |
2001/08/08 | 300 | 300 | 297 | 297 | 75,000 |
2001/08/07 | 297 | 300 | 297 | 299 | 74,000 |
2001/08/06 | 296 | 298 | 295 | 297 | 128,000 |
2001/08/03 | 300 | 300 | 295 | 295 | 91,000 |
2001/08/02 | 300 | 302 | 299 | 300 | 256,000 |
2001/08/01 | 296 | 300 | 295 | 300 | 184,000 |
2001/07/31 | 294 | 295 | 293 | 295 | 152,000 |
2001/07/30 | 293 | 295 | 292 | 294 | 60,000 |
2001/07/27 | 296 | 296 | 294 | 295 | 66,000 |
2001/07/26 | 295 | 296 | 292 | 296 | 200,000 |
2001/07/25 | 295 | 295 | 294 | 295 | 289,000 |
2001/07/24 | 292 | 292 | 290 | 292 | 170,000 |
2001/07/23 | 293 | 294 | 290 | 292 | 67,000 |
2001/07/19 | 293 | 293 | 290 | 291 | 78,000 |
2001/07/18 | 294 | 294 | 290 | 293 | 89,000 |
2001/07/17 | 290 | 293 | 289 | 291 | 55,000 |
2001/07/16 | 291 | 292 | 289 | 290 | 33,000 |
2001/07/13 | 292 | 293 | 289 | 291 | 69,000 |
2001/07/12 | 292 | 292 | 290 | 292 | 68,000 |
2001/07/11 | 290 | 292 | 288 | 292 | 64,000 |
2001/07/10 | 291 | 292 | 289 | 290 | 118,000 |
2001/07/09 | 291 | 292 | 290 | 291 | 95,000 |
2001/07/06 | 294 | 294 | 291 | 292 | 104,000 |
2001/07/05 | 294 | 295 | 292 | 295 | 384,000 |
2001/07/04 | 294 | 295 | 291 | 291 | 76,000 |
2001/07/03 | 286 | 295 | 286 | 295 | 130,000 |
2001/07/02 | 290 | 294 | 289 | 291 | 116,000 |
2001/06/29 | 294 | 295 | 291 | 295 | 204,000 |
2001/06/28 | 289 | 295 | 288 | 294 | 114,000 |
2001/06/27 | 293 | 295 | 293 | 295 | 184,000 |
2001/06/26 | 291 | 295 | 288 | 295 | 196,000 |
2001/06/25 | 288 | 295 | 288 | 291 | 489,000 |
2001/06/22 | 284 | 288 | 283 | 288 | 123,000 |
2001/06/21 | 283 | 285 | 282 | 283 | 96,000 |
2001/06/20 | 283 | 285 | 282 | 283 | 117,000 |
2001/06/19 | 287 | 287 | 283 | 283 | 79,000 |
2001/06/18 | 283 | 288 | 282 | 288 | 85,000 |
2001/06/15 | 284 | 284 | 282 | 282 | 95,000 |
2001/06/14 | 285 | 287 | 284 | 285 | 66,000 |
2001/06/13 | 285 | 288 | 284 | 285 | 70,000 |
2001/06/12 | 287 | 287 | 284 | 284 | 171,000 |
2001/06/11 | 283 | 289 | 283 | 288 | 97,000 |
2001/06/08 | 289 | 289 | 282 | 282 | 655,000 |
2001/06/07 | 285 | 286 | 284 | 286 | 129,000 |
2001/06/06 | 285 | 286 | 285 | 285 | 70,000 |
2001/06/05 | 284 | 285 | 282 | 285 | 125,000 |
2001/06/04 | 285 | 285 | 282 | 285 | 55,000 |
2001/06/01 | 285 | 285 | 282 | 284 | 62,000 |
2001/05/31 | 284 | 285 | 281 | 285 | 260,000 |
2001/05/30 | 283 | 288 | 283 | 284 | 148,000 |
2001/05/29 | 283 | 284 | 281 | 284 | 122,000 |
2001/05/28 | 285 | 285 | 281 | 281 | 84,000 |
2001/05/25 | 282 | 285 | 281 | 282 | 106,000 |
2001/05/24 | 281 | 283 | 280 | 280 | 86,000 |
2001/05/23 | 280 | 284 | 280 | 284 | 197,000 |
2001/05/22 | 284 | 284 | 281 | 281 | 136,000 |
2001/05/21 | 284 | 289 | 281 | 281 | 79,000 |
2001/05/18 | 285 | 287 | 280 | 280 | 99,000 |
2001/05/17 | 281 | 290 | 280 | 290 | 107,000 |
2001/05/16 | 280 | 284 | 280 | 284 | 42,000 |
2001/05/15 | 280 | 284 | 280 | 280 | 52,000 |
2001/05/14 | 281 | 283 | 279 | 280 | 62,000 |
2001/05/11 | 281 | 284 | 280 | 280 | 38,000 |
2001/05/10 | 281 | 282 | 279 | 280 | 260,000 |
2001/05/09 | 289 | 289 | 282 | 285 | 80,000 |
2001/05/08 | 292 | 293 | 285 | 285 | 72,000 |
2001/05/07 | 292 | 293 | 287 | 291 | 60,000 |
2001/05/02 | 290 | 292 | 289 | 290 | 116,000 |
2001/05/01 | 289 | 290 | 287 | 290 | 99,000 |
2001/04/27 | 287 | 290 | 285 | 287 | 141,000 |
2001/04/26 | 288 | 290 | 285 | 287 | 115,000 |
2001/04/25 | 285 | 290 | 285 | 290 | 206,000 |
2001/04/24 | 281 | 283 | 280 | 283 | 158,000 |
2001/04/23 | 282 | 282 | 280 | 280 | 87,000 |
2001/04/20 | 281 | 282 | 279 | 282 | 69,000 |
2001/04/19 | 282 | 282 | 278 | 281 | 84,000 |
2001/04/18 | 278 | 280 | 274 | 280 | 115,000 |
2001/04/17 | 276 | 277 | 274 | 276 | 57,000 |
2001/04/16 | 277 | 277 | 275 | 276 | 45,000 |
2001/04/13 | 275 | 277 | 272 | 273 | 53,000 |
2001/04/12 | 271 | 278 | 271 | 277 | 85,000 |
2001/04/11 | 274 | 275 | 271 | 271 | 108,000 |
2001/04/10 | 271 | 275 | 270 | 270 | 81,000 |
2001/04/09 | 273 | 275 | 270 | 270 | 91,000 |
2001/04/06 | 275 | 279 | 272 | 272 | 93,000 |
2001/04/05 | 279 | 279 | 272 | 274 | 159,000 |
2001/04/04 | 272 | 283 | 272 | 278 | 123,000 |
2001/04/03 | 270 | 279 | 270 | 279 | 155,000 |
2001/04/02 | 275 | 275 | 260 | 260 | 257,000 |
2001/03/30 | 284 | 284 | 275 | 275 | 194,000 |
2001/03/29 | 281 | 286 | 278 | 284 | 90,000 |
2001/03/28 | 288 | 288 | 280 | 280 | 146,000 |
2001/03/27 | 289 | 292 | 286 | 290 | 196,000 |
2001/03/26 | 290 | 295 | 285 | 295 | 434,000 |
2001/03/23 | 290 | 290 | 280 | 290 | 281,000 |
2001/03/22 | 287 | 289 | 280 | 281 | 231,000 |
2001/03/21 | 282 | 289 | 280 | 289 | 363,000 |
2001/03/19 | 275 | 281 | 275 | 278 | 153,000 |
2001/03/16 | 279 | 280 | 275 | 275 | 243,000 |
2001/03/15 | 271 | 280 | 270 | 280 | 295,000 |
2001/03/14 | 271 | 274 | 270 | 273 | 126,000 |
2001/03/13 | 271 | 273 | 269 | 271 | 209,000 |
2001/03/12 | 271 | 275 | 271 | 272 | 109,000 |
2001/03/09 | 269 | 275 | 269 | 274 | 625,000 |
2001/03/08 | 272 | 277 | 271 | 272 | 364,000 |
2001/03/07 | 269 | 277 | 268 | 277 | 279,000 |
2001/03/06 | 270 | 279 | 270 | 279 | 148,000 |
2001/03/05 | 270 | 272 | 268 | 270 | 115,000 |
2001/03/02 | 273 | 273 | 266 | 272 | 190,000 |
2001/03/01 | 270 | 271 | 268 | 270 | 193,000 |
2001/02/28 | 271 | 274 | 270 | 270 | 280,000 |
2001/02/27 | 270 | 272 | 266 | 272 | 135,000 |
2001/02/26 | 267 | 270 | 266 | 268 | 81,000 |
2001/02/23 | 270 | 270 | 265 | 269 | 230,000 |
2001/02/22 | 266 | 268 | 262 | 262 | 291,000 |
2001/02/21 | 263 | 267 | 263 | 267 | 104,000 |
2001/02/20 | 264 | 264 | 260 | 263 | 392,000 |
2001/02/19 | 267 | 267 | 263 | 264 | 177,000 |
2001/02/16 | 262 | 267 | 260 | 262 | 220,000 |
2001/02/15 | 259 | 263 | 256 | 262 | 354,000 |
2001/02/14 | 250 | 256 | 250 | 254 | 566,000 |
2001/02/13 | 258 | 258 | 244 | 245 | 1,852,000 |
2001/02/09 | 269 | 269 | 253 | 259 | 1,299,000 |
2001/02/08 | 271 | 271 | 261 | 269 | 1,207,000 |
2001/02/07 | 275 | 277 | 265 | 266 | 895,000 |
2001/02/06 | 280 | 280 | 261 | 262 | 1,040,000 |
2001/02/05 | 280 | 281 | 280 | 280 | 139,000 |
2001/02/02 | 281 | 283 | 280 | 282 | 119,000 |
2001/02/01 | 281 | 281 | 280 | 281 | 102,000 |
2001/01/31 | 281 | 282 | 280 | 282 | 100,000 |
2001/01/30 | 282 | 282 | 280 | 282 | 189,000 |
2001/01/29 | 282 | 282 | 280 | 281 | 63,000 |
2001/01/26 | 281 | 283 | 281 | 282 | 97,000 |
2001/01/25 | 285 | 285 | 280 | 282 | 147,000 |
2001/01/24 | 281 | 283 | 280 | 280 | 72,000 |
2001/01/23 | 281 | 282 | 280 | 280 | 73,000 |
2001/01/22 | 284 | 284 | 281 | 281 | 49,000 |
2001/01/19 | 280 | 284 | 280 | 280 | 165,000 |
2001/01/18 | 285 | 285 | 280 | 285 | 193,000 |
2001/01/17 | 284 | 284 | 280 | 280 | 83,000 |
2001/01/16 | 281 | 282 | 279 | 282 | 158,000 |
2001/01/15 | 281 | 285 | 280 | 280 | 57,000 |
2001/01/12 | 283 | 286 | 280 | 280 | 67,000 |
2001/01/11 | 280 | 283 | 279 | 283 | 64,000 |
2001/01/10 | 283 | 283 | 279 | 283 | 160,000 |
2001/01/09 | 280 | 283 | 280 | 283 | 62,000 |
2001/01/05 | 285 | 288 | 280 | 280 | 164,000 |
2001/01/04 | 289 | 289 | 278 | 278 | 94,000 |