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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 503 | 498 | 498 | 865,000 |
2014/12/29 | 497 | 500 | 491 | 498 | 727,000 |
2014/12/26 | 495 | 496 | 493 | 495 | 429,000 |
2014/12/25 | 496 | 497 | 491 | 493 | 680,000 |
2014/12/24 | 488 | 495 | 488 | 495 | 751,000 |
2014/12/22 | 486 | 487 | 482 | 485 | 594,000 |
2014/12/19 | 480 | 487 | 478 | 486 | 1,300,000 |
2014/12/18 | 473 | 476 | 472 | 474 | 1,229,000 |
2014/12/17 | 471 | 473 | 466 | 468 | 1,182,000 |
2014/12/16 | 469 | 475 | 469 | 472 | 1,574,000 |
2014/12/15 | 464 | 477 | 464 | 471 | 1,183,000 |
2014/12/12 | 458 | 470 | 458 | 469 | 1,695,000 |
2014/12/11 | 455 | 464 | 455 | 460 | 814,000 |
2014/12/10 | 464 | 465 | 460 | 461 | 648,000 |
2014/12/09 | 459 | 466 | 459 | 466 | 659,000 |
2014/12/08 | 462 | 464 | 459 | 461 | 623,000 |
2014/12/05 | 467 | 467 | 458 | 462 | 883,000 |
2014/12/04 | 470 | 472 | 464 | 466 | 888,000 |
2014/12/03 | 470 | 474 | 468 | 469 | 913,000 |
2014/12/02 | 468 | 470 | 466 | 469 | 1,010,000 |
2014/12/01 | 461 | 470 | 460 | 469 | 1,193,000 |
2014/11/28 | 454 | 462 | 453 | 461 | 942,000 |
2014/11/27 | 459 | 459 | 453 | 454 | 1,027,000 |
2014/11/26 | 462 | 465 | 460 | 460 | 1,156,000 |
2014/11/25 | 461 | 463 | 458 | 463 | 1,398,000 |
2014/11/21 | 459 | 461 | 453 | 458 | 1,596,000 |
2014/11/20 | 452 | 459 | 452 | 458 | 1,298,000 |
2014/11/19 | 452 | 458 | 448 | 453 | 1,467,000 |
2014/11/18 | 443 | 453 | 443 | 453 | 1,980,000 |
2014/11/17 | 450 | 450 | 441 | 441 | 1,487,000 |
2014/11/14 | 440 | 450 | 439 | 449 | 2,065,000 |
2014/11/13 | 434 | 440 | 433 | 440 | 1,154,000 |
2014/11/12 | 436 | 440 | 435 | 435 | 1,257,000 |
2014/11/11 | 434 | 440 | 433 | 435 | 1,782,000 |
2014/11/10 | 428 | 435 | 426 | 433 | 1,766,000 |
2014/11/07 | 424 | 432 | 424 | 431 | 1,743,000 |
2014/11/06 | 431 | 433 | 420 | 421 | 1,701,000 |
2014/11/05 | 423 | 432 | 421 | 429 | 3,455,000 |
2014/11/04 | 420 | 424 | 417 | 422 | 2,321,000 |
2014/10/31 | 404 | 418 | 404 | 417 | 1,473,000 |
2014/10/30 | 396 | 405 | 396 | 402 | 1,072,000 |
2014/10/29 | 394 | 398 | 393 | 397 | 606,000 |
2014/10/28 | 392 | 395 | 391 | 393 | 615,000 |
2014/10/27 | 387 | 392 | 385 | 390 | 586,000 |
2014/10/24 | 388 | 388 | 381 | 384 | 826,000 |
2014/10/23 | 383 | 385 | 378 | 382 | 972,000 |
2014/10/22 | 381 | 387 | 381 | 386 | 855,000 |
2014/10/21 | 381 | 382 | 376 | 377 | 623,000 |
2014/10/20 | 380 | 383 | 379 | 380 | 921,000 |
2014/10/17 | 376 | 378 | 372 | 372 | 1,036,000 |
2014/10/16 | 378 | 379 | 374 | 376 | 913,000 |
2014/10/15 | 381 | 384 | 380 | 382 | 886,000 |
2014/10/14 | 384 | 385 | 380 | 381 | 848,000 |
2014/10/10 | 386 | 390 | 385 | 389 | 926,000 |
2014/10/09 | 395 | 395 | 389 | 390 | 629,000 |
2014/10/08 | 391 | 394 | 389 | 393 | 589,000 |
2014/10/07 | 395 | 399 | 393 | 393 | 790,000 |
2014/10/06 | 398 | 398 | 392 | 393 | 675,000 |
2014/10/03 | 392 | 396 | 392 | 394 | 610,000 |
2014/10/02 | 396 | 396 | 391 | 393 | 1,142,000 |
2014/10/01 | 398 | 403 | 398 | 400 | 663,000 |
2014/09/30 | 399 | 399 | 392 | 397 | 978,000 |
2014/09/29 | 405 | 405 | 396 | 399 | 1,126,000 |
2014/09/26 | 406 | 408 | 401 | 404 | 2,934,000 |
2014/09/25 | 416 | 417 | 412 | 414 | 5,956,000 |
2014/09/24 | 412 | 416 | 412 | 416 | 2,382,000 |
2014/09/22 | 414 | 414 | 412 | 413 | 987,000 |
2014/09/19 | 413 | 414 | 410 | 412 | 964,000 |
2014/09/18 | 410 | 414 | 409 | 410 | 1,163,000 |
2014/09/17 | 409 | 412 | 408 | 408 | 1,200,000 |
2014/09/16 | 406 | 409 | 406 | 408 | 800,000 |
2014/09/12 | 409 | 409 | 406 | 407 | 1,025,000 |
2014/09/11 | 410 | 411 | 408 | 409 | 424,000 |
2014/09/10 | 408 | 410 | 408 | 410 | 513,000 |
2014/09/09 | 413 | 413 | 409 | 409 | 325,000 |
2014/09/08 | 414 | 414 | 410 | 412 | 535,000 |
2014/09/05 | 413 | 415 | 411 | 411 | 301,000 |
2014/09/04 | 412 | 414 | 411 | 413 | 396,000 |
2014/09/03 | 415 | 416 | 412 | 412 | 468,000 |
2014/09/02 | 411 | 416 | 411 | 413 | 390,000 |
2014/09/01 | 410 | 412 | 410 | 411 | 246,000 |
2014/08/29 | 408 | 412 | 408 | 408 | 408,000 |
2014/08/28 | 414 | 414 | 410 | 410 | 489,000 |
2014/08/27 | 417 | 418 | 414 | 415 | 319,000 |
2014/08/26 | 419 | 419 | 414 | 416 | 571,000 |
2014/08/25 | 422 | 422 | 417 | 419 | 420,000 |
2014/08/22 | 421 | 421 | 418 | 420 | 493,000 |
2014/08/21 | 421 | 421 | 417 | 420 | 747,000 |
2014/08/20 | 423 | 424 | 419 | 421 | 699,000 |
2014/08/19 | 419 | 424 | 419 | 423 | 993,000 |
2014/08/18 | 419 | 420 | 418 | 419 | 468,000 |
2014/08/15 | 418 | 419 | 417 | 418 | 445,000 |
2014/08/14 | 419 | 421 | 417 | 418 | 744,000 |
2014/08/13 | 418 | 420 | 417 | 419 | 527,000 |
2014/08/12 | 415 | 421 | 415 | 419 | 942,000 |
2014/08/11 | 409 | 414 | 409 | 414 | 505,000 |
2014/08/08 | 415 | 417 | 407 | 407 | 863,000 |
2014/08/07 | 411 | 416 | 411 | 416 | 467,000 |
2014/08/06 | 410 | 413 | 409 | 412 | 585,000 |
2014/08/05 | 416 | 418 | 413 | 413 | 425,000 |
2014/08/04 | 416 | 418 | 413 | 416 | 670,000 |
2014/08/01 | 409 | 418 | 408 | 418 | 902,000 |
2014/07/31 | 412 | 413 | 410 | 411 | 405,000 |
2014/07/30 | 413 | 414 | 410 | 412 | 556,000 |
2014/07/29 | 410 | 414 | 409 | 413 | 586,000 |
2014/07/28 | 409 | 410 | 408 | 410 | 423,000 |
2014/07/25 | 404 | 408 | 403 | 407 | 552,000 |
2014/07/24 | 404 | 405 | 401 | 402 | 390,000 |
2014/07/23 | 402 | 405 | 401 | 403 | 567,000 |
2014/07/22 | 399 | 402 | 399 | 402 | 625,000 |
2014/07/18 | 396 | 399 | 395 | 399 | 572,000 |
2014/07/17 | 396 | 397 | 395 | 397 | 356,000 |
2014/07/16 | 394 | 397 | 394 | 396 | 557,000 |
2014/07/15 | 394 | 395 | 391 | 393 | 320,000 |
2014/07/14 | 389 | 393 | 388 | 393 | 399,000 |
2014/07/11 | 383 | 390 | 382 | 390 | 511,000 |
2014/07/10 | 388 | 389 | 385 | 385 | 256,000 |
2014/07/09 | 388 | 389 | 386 | 388 | 243,000 |
2014/07/08 | 388 | 389 | 385 | 388 | 426,000 |
2014/07/07 | 389 | 390 | 388 | 388 | 148,000 |
2014/07/04 | 391 | 391 | 388 | 390 | 577,000 |
2014/07/03 | 388 | 390 | 388 | 390 | 378,000 |
2014/07/02 | 389 | 390 | 387 | 387 | 342,000 |
2014/07/01 | 388 | 391 | 388 | 389 | 635,000 |
2014/06/30 | 388 | 390 | 385 | 390 | 547,000 |
2014/06/27 | 386 | 388 | 385 | 388 | 547,000 |
2014/06/26 | 387 | 388 | 386 | 386 | 280,000 |
2014/06/25 | 386 | 388 | 386 | 386 | 339,000 |
2014/06/24 | 382 | 388 | 382 | 386 | 481,000 |
2014/06/23 | 387 | 387 | 384 | 385 | 314,000 |
2014/06/20 | 384 | 388 | 384 | 387 | 839,000 |
2014/06/19 | 380 | 386 | 378 | 385 | 991,000 |
2014/06/18 | 379 | 381 | 378 | 379 | 510,000 |
2014/06/17 | 379 | 380 | 377 | 379 | 360,000 |
2014/06/16 | 378 | 380 | 376 | 378 | 483,000 |
2014/06/13 | 374 | 379 | 373 | 379 | 1,015,000 |
2014/06/12 | 374 | 376 | 372 | 376 | 331,000 |
2014/06/11 | 371 | 375 | 371 | 374 | 526,000 |
2014/06/10 | 371 | 375 | 370 | 372 | 694,000 |
2014/06/09 | 372 | 372 | 370 | 370 | 143,000 |
2014/06/06 | 370 | 372 | 368 | 371 | 626,000 |
2014/06/05 | 369 | 371 | 369 | 370 | 625,000 |
2014/06/04 | 369 | 369 | 367 | 369 | 459,000 |
2014/06/03 | 369 | 369 | 366 | 369 | 528,000 |
2014/06/02 | 367 | 369 | 365 | 365 | 615,000 |
2014/05/30 | 364 | 367 | 362 | 363 | 941,000 |
2014/05/29 | 362 | 365 | 362 | 363 | 183,000 |
2014/05/28 | 366 | 366 | 363 | 364 | 470,000 |
2014/05/27 | 364 | 366 | 364 | 365 | 284,000 |
2014/05/26 | 360 | 363 | 360 | 363 | 299,000 |
2014/05/23 | 360 | 360 | 357 | 359 | 481,000 |
2014/05/22 | 358 | 358 | 355 | 358 | 470,000 |
2014/05/21 | 355 | 357 | 354 | 355 | 231,000 |
2014/05/20 | 356 | 358 | 354 | 355 | 548,000 |
2014/05/19 | 357 | 357 | 353 | 355 | 360,000 |
2014/05/16 | 356 | 357 | 354 | 355 | 733,000 |
2014/05/15 | 359 | 359 | 356 | 359 | 450,000 |
2014/05/14 | 358 | 361 | 358 | 361 | 332,000 |
2014/05/13 | 359 | 361 | 357 | 359 | 653,000 |
2014/05/12 | 358 | 360 | 356 | 356 | 567,000 |
2014/05/09 | 357 | 361 | 357 | 357 | 492,000 |
2014/05/08 | 358 | 363 | 356 | 357 | 1,064,000 |
2014/05/07 | 363 | 364 | 357 | 358 | 1,015,000 |
2014/05/02 | 365 | 367 | 364 | 366 | 578,000 |
2014/05/01 | 367 | 369 | 364 | 368 | 520,000 |
2014/04/30 | 367 | 368 | 364 | 365 | 532,000 |
2014/04/28 | 367 | 368 | 361 | 366 | 740,000 |
2014/04/25 | 369 | 372 | 368 | 371 | 478,000 |
2014/04/24 | 365 | 369 | 365 | 369 | 555,000 |
2014/04/23 | 365 | 367 | 363 | 367 | 303,000 |
2014/04/22 | 367 | 367 | 361 | 363 | 447,000 |
2014/04/21 | 367 | 369 | 364 | 365 | 317,000 |
2014/04/18 | 367 | 367 | 363 | 366 | 354,000 |
2014/04/17 | 366 | 368 | 364 | 367 | 355,000 |
2014/04/16 | 362 | 367 | 361 | 366 | 501,000 |
2014/04/15 | 362 | 363 | 359 | 359 | 619,000 |
2014/04/14 | 361 | 365 | 360 | 360 | 553,000 |
2014/04/11 | 361 | 362 | 358 | 361 | 827,000 |
2014/04/10 | 366 | 369 | 361 | 365 | 867,000 |
2014/04/09 | 367 | 369 | 364 | 364 | 1,050,000 |
2014/04/08 | 372 | 375 | 369 | 371 | 968,000 |
2014/04/07 | 376 | 379 | 370 | 372 | 637,000 |
2014/04/04 | 378 | 382 | 376 | 378 | 643,000 |
2014/04/03 | 381 | 384 | 379 | 380 | 749,000 |
2014/04/02 | 381 | 385 | 379 | 380 | 1,044,000 |
2014/04/01 | 380 | 381 | 376 | 381 | 822,000 |
2014/03/31 | 379 | 382 | 375 | 378 | 1,212,000 |
2014/03/28 | 371 | 378 | 370 | 378 | 1,108,000 |
2014/03/27 | 369 | 373 | 364 | 372 | 2,749,000 |
2014/03/26 | 388 | 388 | 372 | 376 | 5,017,000 |
2014/03/25 | 388 | 390 | 384 | 384 | 3,589,000 |
2014/03/24 | 371 | 385 | 371 | 381 | 2,368,000 |
2014/03/20 | 369 | 370 | 366 | 368 | 703,000 |
2014/03/19 | 369 | 372 | 367 | 369 | 509,000 |
2014/03/18 | 365 | 368 | 362 | 367 | 530,000 |
2014/03/17 | 363 | 365 | 359 | 361 | 883,000 |
2014/03/14 | 366 | 367 | 363 | 363 | 1,357,000 |
2014/03/13 | 370 | 372 | 369 | 370 | 258,000 |
2014/03/12 | 373 | 374 | 370 | 370 | 607,000 |
2014/03/11 | 372 | 376 | 372 | 376 | 296,000 |
2014/03/10 | 372 | 375 | 371 | 372 | 402,000 |
2014/03/07 | 373 | 376 | 372 | 376 | 674,000 |
2014/03/06 | 370 | 372 | 367 | 372 | 317,000 |
2014/03/05 | 372 | 372 | 369 | 370 | 451,000 |
2014/03/04 | 365 | 370 | 364 | 369 | 473,000 |
2014/03/03 | 362 | 366 | 361 | 366 | 589,000 |
2014/02/28 | 366 | 366 | 362 | 364 | 636,000 |
2014/02/27 | 368 | 368 | 365 | 365 | 367,000 |
2014/02/26 | 368 | 371 | 368 | 368 | 640,000 |
2014/02/25 | 372 | 372 | 369 | 372 | 643,000 |
2014/02/24 | 370 | 371 | 366 | 369 | 712,000 |
2014/02/21 | 367 | 370 | 366 | 370 | 663,000 |
2014/02/20 | 366 | 370 | 363 | 364 | 521,000 |
2014/02/19 | 370 | 370 | 366 | 367 | 324,000 |
2014/02/18 | 366 | 373 | 366 | 372 | 582,000 |
2014/02/17 | 363 | 368 | 361 | 367 | 394,000 |
2014/02/14 | 369 | 372 | 362 | 364 | 587,000 |
2014/02/13 | 373 | 373 | 368 | 370 | 441,000 |
2014/02/12 | 372 | 373 | 370 | 372 | 366,000 |
2014/02/10 | 368 | 370 | 365 | 368 | 570,000 |
2014/02/07 | 363 | 366 | 361 | 364 | 476,000 |
2014/02/06 | 359 | 362 | 357 | 358 | 493,000 |
2014/02/05 | 360 | 363 | 356 | 358 | 886,000 |
2014/02/04 | 366 | 368 | 359 | 359 | 1,406,000 |
2014/02/03 | 365 | 379 | 365 | 377 | 817,000 |
2014/01/31 | 370 | 372 | 367 | 370 | 673,000 |
2014/01/30 | 365 | 370 | 362 | 370 | 842,000 |
2014/01/29 | 365 | 373 | 365 | 371 | 454,000 |
2014/01/28 | 362 | 365 | 361 | 363 | 647,000 |
2014/01/27 | 360 | 365 | 358 | 362 | 875,000 |
2014/01/24 | 367 | 369 | 365 | 366 | 963,000 |
2014/01/23 | 372 | 373 | 370 | 370 | 580,000 |
2014/01/22 | 369 | 374 | 367 | 372 | 870,000 |
2014/01/21 | 368 | 369 | 367 | 369 | 485,000 |
2014/01/20 | 368 | 369 | 366 | 368 | 473,000 |
2014/01/17 | 365 | 368 | 364 | 367 | 675,000 |
2014/01/16 | 365 | 368 | 364 | 365 | 664,000 |
2014/01/15 | 361 | 363 | 359 | 363 | 641,000 |
2014/01/14 | 358 | 359 | 355 | 358 | 895,000 |
2014/01/10 | 361 | 364 | 357 | 362 | 704,000 |
2014/01/09 | 364 | 364 | 360 | 361 | 569,000 |
2014/01/08 | 360 | 363 | 359 | 363 | 466,000 |
2014/01/07 | 358 | 359 | 356 | 358 | 523,000 |
2014/01/06 | 361 | 363 | 357 | 358 | 811,000 |