1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 1983年

9003 相鉄ホールディングス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2819819819819857,000794.35
1983-12-27198198198198111,000794.35
1983-12-261991991991995,000798.36
1983-12-2320120320120268,000810.40
1983-12-2219920019919916,000798.36
1983-12-202002002002004,000802.38
1983-12-1919519519519514,000782.32
1983-12-1720020019920014,000802.38
1983-12-1620120120020055,000802.38
1983-12-1520020020020010,000802.38
1983-12-142012012012011,000806.39
1983-12-1320020220020213,000810.40
1983-12-122002002002005,000802.38
1983-12-092012012002003,000802.38
1983-12-082002012002019,000806.39
1983-12-0720120120020018,000802.38
1983-12-0620220220220215,000810.40
1983-12-05201201201201209,000806.39
1983-12-0319920019920013,000802.38
1983-12-0220020320020017,000802.38
1983-12-012002002002007,000802.38
1983-11-302012012012011,000806.39
1983-11-2820320319919919,000798.36
1983-11-2620220320120329,000814.41
1983-11-2520020320020325,000814.41
1983-11-222002002002005,000802.38
1983-11-2120020020020024,000802.38
1983-11-1920020020020012,000802.38
1983-11-172002002002008,000802.38
1983-11-1620020020020020,000802.38
1983-11-152032032002002,000802.38
1983-11-142012032012039,000814.41
1983-11-1120020120020138,000806.39
1983-11-102012012012012,000806.39
1983-11-092032032032031,000814.41
1983-11-082012012012019,000806.39
1983-11-072002002002003,000802.38
1983-11-052012012012015,000806.39
1983-11-041991991991999,000798.36
1983-10-3120120119919918,000798.36
1983-10-292032032032031,000814.41
1983-10-2820420420120114,000806.39
1983-10-2720420420420411,000818.42
1983-10-2620420420220349,000814.41
1983-10-2520020419920446,000818.42
1983-10-242002002002005,000802.38
1983-10-212022052022053,000822.43
1983-10-2020520520520510,000822.43
1983-10-1920520520220514,000822.43
1983-10-1820520520520511,000822.43
1983-10-172052052052057,000822.43
1983-10-152022022002007,000802.38
1983-10-1420020120020017,000802.38
1983-10-132002002002007,000802.38
1983-10-1120120120020018,000802.38
1983-10-0720020020020017,000802.38
1983-10-062012012012018,000806.39
1983-10-042022022022025,000810.40
1983-10-012052052052051,000822.43
1983-09-302022022022026,000810.40
1983-09-292032032032031,000814.41
1983-09-282022022022023,000810.40
1983-09-272012022012024,000810.40
1983-09-2620920920120130,000806.39
1983-09-2421021020921044,000842.49
1983-09-2220321020321039,000842.49
1983-09-2120320420320414,000818.42
1983-09-202012012012018,000806.39
1983-09-1920120620020028,000802.38
1983-09-1720120320020121,000806.39
1983-09-1620120120120117,000806.39
1983-09-142012012012019,000806.39
1983-09-1320120120120111,000806.39
1983-09-1220320620220215,000810.40
1983-09-082012012012012,000806.39
1983-09-0720020420020020,000802.38
1983-09-0620320320120123,000806.39
1983-09-052032032032034,000814.41
1983-09-03202204202202502,000810.40
1983-09-02201201201201501,000806.39
1983-09-0120020020020017,000802.38
1983-08-312052052002008,000802.38
1983-08-3020521020521035,000842.49
1983-08-292042042042042,000818.42
1983-08-272042042042049,000818.42
1983-08-2620020020020020,000802.38
1983-08-2520020220020013,000802.38
1983-08-2420020020020010,000802.38
1983-08-2320120119819823,000794.35
1983-08-2220120120020114,000806.39
1983-08-1920020020020011,000802.38
1983-08-1820020020020047,000802.38
1983-08-172012012002007,000802.38
1983-08-1620120120120119,000806.39
1983-08-152002002002002,000802.38
1983-08-122002002002004,000802.38
1983-08-0920020020020018,000802.38
1983-08-0820520520020045,000802.38
1983-08-062052052052056,000822.43
1983-08-0520320520020017,000802.38
1983-08-0420020320020315,000814.41
1983-07-2920220620020613,000826.45
1983-07-2820020120020114,000806.39
1983-07-2720520520020425,000818.42
1983-07-2620220520220528,000822.43
1983-07-2520220220020032,000802.38
1983-07-2320020020020010,000802.38
1983-07-2220020020020092,000802.38
1983-07-192062062062063,000826.45
1983-07-1820420620420619,000826.45
1983-07-1520420420020013,000802.38
1983-07-1420520520020019,000802.38
1983-07-1320320620320526,000822.43
1983-07-1220520520420421,000818.42
1983-07-1120120820120816,000834.47
1983-07-092042052042055,000822.43
1983-07-0720521020320321,000814.41
1983-07-0621021020520528,000822.43
1983-07-05205205205205223,000822.43
1983-07-022102102102105,000842.49
1983-07-0121021021021016,000842.49
1983-06-3021021420820812,000834.47
1983-06-2921222021221332,000854.53
1983-06-2820521020120724,000830.46
1983-06-272052052052059,000822.43
1983-06-2520520920520911,000838.48
1983-06-2420320520320532,000822.43
1983-06-2220020520020532,000822.43
1983-06-2120020020020010,000802.38
1983-06-202012012002006,000802.38
1983-06-1720020120020053,000802.38
1983-06-1620120120120110,000806.39
1983-06-1520220220120117,000806.39
1983-06-1420120120120113,000806.39
1983-06-132012012012013,000806.39
1983-06-1120120120120114,000806.39
1983-06-102012012012019,000806.39
1983-06-092022022012013,000806.39
1983-06-082052052052053,000822.43
1983-06-072002012002019,000806.39
1983-06-0620620620020017,000802.38
1983-06-0420620620520635,000826.45
1983-06-0320620620620620,000826.45
1983-06-0220620620620620,000826.45
1983-06-0120620820620637,000826.45
1983-05-3120620620620629,000826.45
1983-05-3021021020620616,000826.45
1983-05-2821021020620612,000826.45
1983-05-2721021321021330,000854.53
1983-05-2621121421021465,000858.54
1983-05-2520921020921017,000842.49
1983-05-2421021021021029,000842.49
1983-05-232102102102102,000842.49
1983-05-2020621420621415,000858.54
1983-05-1920721520621535,000862.55
1983-05-182072102072105,000842.49
1983-05-1721221220620611,000826.45
1983-05-1621221221221221,000850.52
1983-05-142122122122122,000850.52
1983-05-132122122122127,000850.52
1983-05-1221522021521510,000862.55
1983-05-1121522021221518,000862.55
1983-05-1021221221221213,000850.52
1983-05-0921021120621137,000846.51
1983-05-072092102092109,000842.49
1983-05-0620921020920918,000838.48
1983-05-0421021020920920,000838.48
1983-05-022112112102105,000842.49
1983-04-3021121521121514,000862.55
1983-04-2821521921221922,000878.60
1983-04-2721521521521519,000862.55
1983-04-2621721721021477,000858.54
1983-04-2521821921121915,000878.60
1983-04-232132132132138,000854.53
1983-04-2221022020522090,000882.61
1983-04-2121321321121135,000846.51
1983-04-2021321521121315,000854.53
1983-04-1921821821321346,000854.53
1983-04-182202202172188,000874.59
1983-04-1521921921521572,000862.55
1983-04-1421821821221571,000862.55
1983-04-132192202182188,000874.59
1983-04-1222822821522145,000886.62
1983-04-1123923922622862,000914.71
1983-04-0923523623523646,000946.80
1983-04-0823623923523587,000942.79
1983-04-07229240229234150,000938.78
1983-04-0623423422823493,000938.78
1983-04-05240240232235144,000942.79
1983-04-04235240235240212,000962.85
1983-04-02236237231232129,000930.76
1983-04-01230240225237536,000950.81
1983-03-31232235230230330,000922.73
1983-03-30220230218227291,000910.70
1983-03-29216219214218129,000874.59
1983-03-2821021421021247,000850.52
1983-03-2620620620520510,000822.43
1983-03-2521021020520555,000822.43
1983-03-2420520520520515,000822.43
1983-03-2320420420120472,000818.42
1983-03-2220120420020413,000818.42
1983-03-182042042002003,000802.38
1983-03-1720120120120117,000806.39
1983-03-1620020119820116,000806.39
1983-03-1520120220120110,000806.39
1983-03-142002052002058,000822.43
1983-03-1220020520020511,000822.43
1983-03-1120020019620022,000802.38
1983-03-1020020019719732,000790.34
1983-03-092012012002003,000802.38
1983-03-0820720719919928,000798.36
1983-03-072002002002001,000802.38
1983-03-0420020019919926,000798.36
1983-03-0320220220020036,000802.38
1983-03-022022022022021,000810.40
1983-03-012042042002019,000806.39
1983-02-2821021020520533,000822.43
1983-02-2620921020921073,000842.49
1983-02-25207214206210211,000842.49
1983-02-2420220420020426,000818.42
1983-02-232022022002009,000802.38
1983-02-2220320320220215,000810.40
1983-02-2120420520420557,000822.43
1983-02-1820320520320352,000814.41
1983-02-1720320420020050,000802.38
1983-02-1620620920220479,000818.42
1983-02-15200206200206340,000826.45
1983-02-1420020019820034,000802.38
1983-02-122002001981987,000794.35
1983-02-101961961961967,000786.33
1983-02-0919820019619825,000794.35
1983-02-0819819819819813,000794.35
1983-02-0719819819819816,000794.35
1983-02-041991991981984,000794.35
1983-02-0320320320020041,000802.38
1983-02-0219820319820364,000814.41
1983-02-011961971961973,000790.34
1983-01-3119719819619824,000794.35
1983-01-2919719719719712,000790.34
1983-01-2819619819519873,000794.35
1983-01-271961961961961,000786.33
1983-01-2519920019819816,000794.35
1983-01-2419919919819943,000798.36
1983-01-2219819919819812,000794.35
1983-01-211991991981985,000794.35
1983-01-201981981981982,000794.35
1983-01-191981981981981,000794.35
1983-01-141961991961997,000798.36
1983-01-121981981981989,000794.35
1983-01-112002002002005,000802.38
1983-01-1020020020020010,000802.38
1983-01-081992001992008,000802.38
1983-01-071981981981983,000794.35
1983-01-061971971971971,000790.34
1983-01-0519820019820014,000802.38

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株