1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 1984年

9003 相鉄ホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2821521521421523,000862.55
1984-12-2721521621421564,000862.55
1984-12-2621021520521565,000862.55
1984-12-2520520920520923,000838.48
1984-12-2420820820020068,000802.38
1984-12-222092092092098,000838.48
1984-12-2120920920120129,000806.39
1984-12-2021021021021036,000842.49
1984-12-1921021121021126,000846.51
1984-12-182052052052052,000822.43
1984-12-172022052022057,000822.43
1984-12-152032032032037,000814.41
1984-12-142032032032031,000814.41
1984-12-132032032032035,000814.41
1984-12-122032032032038,000814.41
1984-12-112002002002005,000802.38
1984-12-102112112102102,000842.49
1984-12-0721021321021311,000854.53
1984-12-0621421421421422,000858.54
1984-12-0521521521021541,000862.55
1984-12-0421321521121576,000862.55
1984-12-0321421421021335,000854.53
1984-12-01209210209210209,000842.49
1984-11-3020420420420420,000818.42
1984-11-2920921020521023,000842.49
1984-11-28205210205210221,000842.49
1984-11-2720520520120587,000822.43
1984-11-262042042042046,000818.42
1984-11-242042042042044,000818.42
1984-11-2220520520420430,000818.42
1984-11-212012012012011,000806.39
1984-11-202012012002009,000802.38
1984-11-192012032012033,000814.41
1984-11-172012012002005,000802.38
1984-11-1620120120120130,000806.39
1984-11-132022022012018,000806.39
1984-11-1220020120020132,000806.39
1984-11-0820320320320325,000814.41
1984-11-0720020020020010,000802.38
1984-11-062022022022022,000810.40
1984-11-052032032032035,000814.41
1984-11-022042052042057,000822.43
1984-10-302012012012015,000806.39
1984-10-2920520520520521,000822.43
1984-10-2720420420020012,000802.38
1984-10-2620420420020043,000802.38
1984-10-2520120420020418,000818.42
1984-10-2420120120020037,000802.38
1984-10-2320320320120127,000806.39
1984-10-192012012012018,000806.39
1984-10-182032032012038,000814.41
1984-10-172032032032031,000814.41
1984-10-162012012012013,000806.39
1984-10-1520120120120115,000806.39
1984-10-122002002002009,000802.38
1984-10-0920020020020025,000802.38
1984-10-082022022022022,000810.40
1984-10-062022022022024,000810.40
1984-10-052022092022097,000838.48
1984-10-042022042002049,000818.42
1984-10-032012052002059,000822.43
1984-10-022012012012013,000806.39
1984-10-0120520520120117,000806.39
1984-09-292052052052054,000822.43
1984-09-282012052012053,000822.43
1984-09-2720020020020017,000802.38
1984-09-262052052032036,000814.41
1984-09-2521021020520525,000822.43
1984-09-2221021221021047,000842.49
1984-09-212062062062067,000826.45
1984-09-202052052052056,000822.43
1984-09-192052052052054,000822.43
1984-09-1820820820520515,000822.43
1984-09-172052052052055,000822.43
1984-09-1420321020320524,000822.43
1984-09-132052052052056,000822.43
1984-09-122012052012058,000822.43
1984-09-1120320320120119,000806.39
1984-09-102022032022036,000814.41
1984-09-072032032032031,000814.41
1984-09-062022022022027,000810.40
1984-09-0520320320220228,000810.40
1984-09-0420520820320311,000814.41
1984-08-3120320520320514,000822.43
1984-08-302052052052059,000822.43
1984-08-2920520520320328,000814.41
1984-08-2820520520520520,000822.43
1984-08-272052052052052,000822.43
1984-08-2520520520320311,000814.41
1984-08-242022032022039,000814.41
1984-08-2320220220220212,000810.40
1984-08-2220520520520510,000822.43
1984-08-212022022022021,000810.40
1984-08-182012012012015,000806.39
1984-08-172012012012014,000806.39
1984-08-152012012002006,000802.38
1984-08-142012012012014,000806.39
1984-08-1320020020020022,000802.38
1984-08-092022022022027,000810.40
1984-08-082012022012024,000810.40
1984-08-0720520520020026,000802.38
1984-08-0620420420420416,000818.42
1984-08-0320420420420422,000818.42
1984-08-022042052042057,000822.43
1984-08-0120420420220211,000810.40
1984-07-302072072072071,000830.46
1984-07-2820220520220527,000822.43
1984-07-2720820820420552,000822.43
1984-07-262082082082089,000834.47
1984-07-2520620620520524,000822.43
1984-07-2320620620520510,000822.43
1984-07-212072072062063,000826.45
1984-07-202102102102104,000842.49
1984-07-192082082062065,000826.45
1984-07-182062062062062,000826.45
1984-07-162102102102101,000842.49
1984-07-132062062062067,000826.45
1984-07-092122122052056,000822.43
1984-07-0721221221221224,000850.52
1984-07-0621321321221222,000850.52
1984-07-0522122121321314,000854.53
1984-07-04210215209215271,000862.55
1984-07-032092092092092,000838.48
1984-07-022052052052056,000822.43
1984-06-2821021021021021,000842.49
1984-06-2721021021021022,000842.49
1984-06-2620820820520518,000822.43
1984-06-2520621020620615,000826.45
1984-06-232062062062062,000826.45
1984-06-2220621020621011,000842.49
1984-06-2120620620620612,000826.45
1984-06-20206206204204178,000818.42
1984-06-19207207206206139,000826.45
1984-06-182072072072072,000830.46
1984-06-1620720720720753,000830.46
1984-06-1520720720520758,000830.46
1984-06-142092092072074,000830.46
1984-06-13207207205205103,000822.43
1984-06-122072102072073,000830.46
1984-06-1121021020720712,000830.46
1984-06-0821021021021012,000842.49
1984-06-0620620620620624,000826.45
1984-06-052062062062064,000826.45
1984-06-0420620620620610,000826.45
1984-06-022062062062063,000826.45
1984-06-012062062062068,000826.45
1984-05-3120820820720748,000830.46
1984-05-302082092082096,000838.48
1984-05-2921121120820824,000834.47
1984-05-2820921120921125,000846.51
1984-05-2620721020720922,000838.48
1984-05-2520920920920910,000838.48
1984-05-2420720920720820,000834.47
1984-05-2320820920720712,000830.46
1984-05-2221021020820983,000838.48
1984-05-2121021021021018,000842.49
1984-05-1921021121021131,000846.51
1984-05-1821021120921160,000846.51
1984-05-172112112102104,000842.49
1984-05-1621121121021021,000842.49
1984-05-1521221221121161,000846.51
1984-05-1421221221121121,000846.51
1984-05-112142152112117,000846.51
1984-05-1021921921521514,000862.55
1984-05-0921721721621623,000866.57
1984-05-0821121121021026,000842.49
1984-05-0721121121021015,000842.49
1984-05-0421021721021047,000842.49
1984-05-022102102082108,000842.49
1984-05-0121521521021036,000842.49
1984-04-2822222221521945,000878.60
1984-04-27207215207214394,000858.54
1984-04-262082082082085,000834.47
1984-04-25206210206206147,000826.45
1984-04-24207210207208217,000834.47
1984-04-2320620720620618,000826.45
1984-04-212062062062063,000826.45
1984-04-202062062062064,000826.45
1984-04-1920620620620625,000826.45
1984-04-1820520520520519,000822.43
1984-04-1720820820520529,000822.43
1984-04-1620920920520510,000822.43
1984-04-1320520520520515,000822.43
1984-04-1220820820620612,000826.45
1984-04-112092092082083,000834.47
1984-04-1021021020820820,000834.47
1984-04-0921221220820826,000834.47
1984-04-0720621320621365,000854.53
1984-04-0620920920620613,000826.45
1984-04-0520821020820820,000834.47
1984-04-0420620820520547,000822.43
1984-04-0320720720720742,000830.46
1984-04-0220620720620734,000830.46
1984-03-3120520620520620,000826.45
1984-03-3020420720420714,000830.46
1984-03-2920020320020379,000814.41
1984-03-2820320320020138,000806.39
1984-03-2720520820520513,000822.43
1984-03-2620620820620856,000834.47
1984-03-2420520620520627,000826.45
1984-03-2320620620520559,000822.43
1984-03-2220420620320338,000814.41
1984-03-2120620620420612,000826.45
1984-03-1920620620520613,000826.45
1984-03-172062062062062,000826.45
1984-03-1620620620520517,000822.43
1984-03-1520520820520830,000834.47
1984-03-1420620820520549,000822.43
1984-03-122062062052059,000822.43
1984-03-092052052052054,000822.43
1984-03-0820620620520523,000822.43
1984-03-0720820820720731,000830.46
1984-03-062082082072088,000834.47
1984-03-052072102072104,000842.49
1984-03-0320620720520738,000830.46
1984-03-0220520720520719,000830.46
1984-03-0120720720320327,000814.41
1984-02-2920821020620614,000826.45
1984-02-2820920920820815,000834.47
1984-02-2720921020921031,000842.49
1984-02-2521121120820921,000838.48
1984-02-2421421420620848,000834.47
1984-02-23209215208212153,000850.52
1984-02-2220320320320310,000814.41
1984-02-2120821020320339,000814.41
1984-02-2020520820320811,000834.47
1984-02-1820320320320351,000814.41
1984-02-1720320320320311,000814.41
1984-02-162052052032036,000814.41
1984-02-1521021020520553,000822.43
1984-02-142032082032036,000814.41
1984-02-1320320520320328,000814.41
1984-02-10203204203203112,000814.41
1984-02-082012012012016,000806.39
1984-02-0719920019920018,000802.38
1984-02-0620020020020013,000802.38
1984-02-0420020020020011,000802.38
1984-02-0320020320020316,000814.41
1984-02-0120120120020040,000802.38
1984-01-312012012012016,000806.39
1984-01-2720420420120128,000806.39
1984-01-2620420420420434,000818.42
1984-01-2520220320220350,000814.41
1984-01-232032032032034,000814.41
1984-01-212032032032031,000814.41
1984-01-2020420420320328,000814.41
1984-01-1920320420320455,000818.42
1984-01-1820320420320333,000814.41
1984-01-1720320420220336,000814.41
1984-01-1320320320220344,000814.41
1984-01-1220320320220224,000810.40
1984-01-1120420420120418,000818.42
1984-01-1020220320120313,000814.41
1984-01-092012012012013,000806.39
1984-01-0720020020020032,000802.38
1984-01-062002012002007,000802.38
1984-01-05198200198200346,000802.38
1984-01-041992001991996,000798.36

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