9003 相鉄ホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2777078077077055,0003,089.14
1986-12-2679079078079030,0003,169.38
1986-12-25800800780780128,0003,129.26
1986-12-24760786760770196,0003,089.14
1986-12-23770780770770193,0003,089.14
1986-12-22767780761770110,0003,089.14
1986-12-1978179076777068,0003,089.14
1986-12-18790790765771168,0003,093.16
1986-12-1779980078078039,0003,129.26
1986-12-16790800782800183,0003,209.50
1986-12-1580680877077056,0003,089.14
1986-12-12806814796796124,0003,193.45
1986-12-1180681680681071,0003,249.62
1986-12-10825830800802140,0003,217.52
1986-12-09850851825835102,0003,349.92
1986-12-08858858843853450,0003,422.13
1986-12-06854861850859998,0003,446.20
1986-12-05843856840854731,0003,426.14
1986-12-04840852836843375,0003,382.01
1986-12-03840855830830500,0003,329.86
1986-12-02820850820849362,0003,406.08
1986-12-01840846830830326,0003,329.86
1986-11-29823845820845679,0003,390.03
1986-11-28778823778823462,0003,301.77
1986-11-2776077676077029,0003,089.14
1986-11-2676977976577969,0003,125.25
1986-11-2576577976577926,0003,125.25
1986-11-2278078476576544,0003,069.08
1986-11-2176578076077998,0003,125.25
1986-11-20780780770770113,0003,089.14
1986-11-1978578578078575,0003,149.32
1986-11-1877179077178167,0003,133.27
1986-11-1776478476477097,0003,089.14
1986-11-1477078076177485,0003,105.19
1986-11-13770790760760148,0003,049.03
1986-11-12795795780780313,0003,129.26
1986-11-11719781719777407,0003,117.23
1986-11-10707709700709112,0002,844.42
1986-11-07661687661687140,0002,756.16
1986-11-06641670641660343,0002,647.84
1986-11-05654660640640111,0002,567.60
1986-11-0465565564065079,0002,607.72
1986-11-01679680660660100,0002,647.84
1986-10-31690693670679211,0002,724.06
1986-10-30665700665699568,0002,804.30
1986-10-29665670660667357,0002,675.92
1986-10-28645660640660237,0002,647.84
1986-10-2763064961564984,0002,603.71
1986-10-25630645630631114,0002,531.49
1986-10-24655665650650616,0002,607.72
1986-10-23640665640650242,0002,607.72
1986-10-22673673650650254,0002,607.72
1986-10-21690690650673412,0002,699.99
1986-10-20680700680690114,0002,768.19
1986-10-17700715700700131,0002,808.31
1986-10-16710714694700251,0002,808.31
1986-10-15753753720720189,0002,888.55
1986-10-14720759710759212,0003,045.01
1986-10-13720725710720360,0002,888.55
1986-10-09750750714720583,0002,888.55
1986-10-08750760750750180,0003,008.91
1986-10-0772775372575066,0003,008.91
1986-10-06738740725727196,0002,916.63
1986-10-04730750730748146,0003,000.88
1986-10-03730730686729364,0002,924.66
1986-10-02789789730730354,0002,928.67
1986-10-01795807795799237,0003,205.49
1986-09-30800808789800172,0003,209.50
1986-09-2981581781081088,0003,249.62
1986-09-27815830815819171,0003,285.73
1986-09-26785815780800243,0003,209.50
1986-09-25800820780799229,0003,205.49
1986-09-24747800740800231,0003,209.50
1986-09-22735740730737120,0002,956.75
1986-09-19735750735740133,0002,968.79
1986-09-18731760719739259,0002,964.78
1986-09-17770780746746283,0002,992.86
1986-09-16815820780780123,0003,129.26
1986-09-12825835816825258,0003,309.80
1986-09-11869870850850270,0003,410.09
1986-09-10826870826870230,0003,490.33
1986-09-09840840830839175,0003,365.96
1986-09-08870870850850106,0003,410.09
1986-09-06855871855871144,0003,494.34
1986-09-05851865851860153,0003,450.21
1986-09-04870880850860241,0003,450.21
1986-09-03855871855871155,0003,494.34
1986-09-02895895880881290,0003,534.46
1986-09-01919919895904464,0003,626.74
1986-08-30897909894909822,0003,646.79
1986-08-29859885859877289,0003,518.41
1986-08-28862885862879279,0003,526.44
1986-08-27880885851880397,0003,530.45
1986-08-26880890880885399,0003,550.51
1986-08-25861890861884270,0003,546.50
1986-08-23831870831870305,0003,490.33
1986-08-22910910861861878,0003,454.22
1986-08-219309348819101,397,9993,650.81
1986-08-209009449009342,748,9993,747.09
1986-08-199109168989101,816,9993,650.81
1986-08-188859008828911,436,9993,574.58
1986-08-15887898887893741,0003,582.60
1986-08-14889900880889480,0003,566.56
1986-08-13835879835879628,0003,526.44
1986-08-128298648298401,012,0003,369.98
1986-08-11800832800832218,0003,337.88
1986-08-08790800780800408,0003,209.50
1986-08-07811811797800218,0003,209.50
1986-08-06825831805815247,0003,269.68
1986-08-05820858820840209,0003,369.98
1986-08-04810825805810107,0003,249.62
1986-08-02824824800810178,0003,249.62
1986-08-01835835810825236,0003,309.80
1986-07-31852855825848472,0003,402.07
1986-07-30812850812850839,0003,410.09
1986-07-29835840820832500,0003,337.88
1986-07-28840845835845329,0003,390.03
1986-07-26835845830844148,0003,386.02
1986-07-25874874846858249,0003,442.19
1986-07-24886895877885203,0003,550.51
1986-07-23875898875895340,0003,590.63
1986-07-22885896871882998,0003,538.47
1986-07-219209208658891,733,9993,566.56
1986-07-198949208949154,845,9983,670.87
1986-07-188859078808902,638,9993,570.57
1986-07-178478948478853,641,9983,550.51
1986-07-168508678408471,799,9993,398.06
1986-07-158508808508604,960,9983,450.21
1986-07-148268648268503,284,9993,410.09
1986-07-118048338048313,408,9993,333.87
1986-07-10789798771798469,0003,201.48
1986-07-09820825787790561,0003,169.38
1986-07-08799820799810424,0003,249.62
1986-07-07820840818819708,0003,285.73
1986-07-05810827810821630,0003,293.75
1986-07-048348408018201,027,0003,289.74
1986-07-038458458238321,265,9993,337.88
1986-07-028008518008406,103,9973,369.98
1986-07-017807957727952,190,9993,189.44
1986-06-307857987617702,541,9993,089.14
1986-06-287467987467953,038,9993,189.44
1986-06-277327417217403,611,9982,968.79
1986-06-266907256907221,092,0002,896.57
1986-06-25686692680685532,0002,748.13
1986-06-24692695680684636,0002,744.12
1986-06-237107156926921,284,9992,776.22
1986-06-217207347107101,618,9992,848.43
1986-06-207167287107232,681,9992,900.59
1986-06-196837196817074,190,9982,836.40
1986-06-186606856576845,389,9982,744.12
1986-06-176156506056402,379,9992,567.60
1986-06-166226306126121,763,9992,455.27
1986-06-136056255946153,287,9992,467.30
1986-06-125805865705851,515,9992,346.95
1986-06-11540564540555405,0002,226.59
1986-06-10550560543545283,0002,186.47
1986-06-09568568557560399,0002,246.65
1986-06-07545570540557409,0002,234.61
1986-06-06530540530535419,0002,146.35
1986-06-05525533520530117,0002,126.29
1986-06-04517538517533382,0002,138.33
1986-06-03530535515517237,0002,074.14
1986-06-02515530515530138,0002,126.29
1986-05-3151551651151626,0002,070.13
1986-05-3053553551651850,0002,078.15
1986-05-2953953953153558,0002,146.35
1986-05-28541545531538355,0002,158.39
1986-05-27540541530540179,0002,166.41
1986-05-26542545535541166,0002,170.42
1986-05-24536544527540112,0002,166.41
1986-05-23515533515522177,0002,094.20
1986-05-22511515504515174,0002,066.12
1986-05-21504508503505152,0002,026
1986-05-2050151050150454,0002,021.99
1986-05-19503520503510109,0002,046.06
1986-05-1750151550150333,0002,017.97
1986-05-16511515495501210,0002,009.95
1986-05-15515517510511111,0002,050.07
1986-05-14515515506515163,0002,066.12
1986-05-1351551550051594,0002,066.12
1986-05-12530530512515453,0002,066.12
1986-05-09528535520530324,0002,126.29
1986-05-08535537525530137,0002,126.29
1986-05-07500525500515456,0002,066.12
1986-05-06495500488490356,0001,965.82
1986-05-02499500495497136,0001,993.90
1986-05-01485490480489217,0001,961.81
1986-04-30500500490490140,0001,965.82
1986-04-2849550049550087,0002,005.94
1986-04-26499500490495130,0001,985.88
1986-04-25505509490500226,0002,005.94
1986-04-2451052050750799,0002,034.02
1986-04-23510520506520153,0002,086.18
1986-04-22535535508510136,0002,046.06
1986-04-21515520505511117,0002,050.07
1986-04-1953053052052575,0002,106.23
1986-04-18513545513540376,0002,166.41
1986-04-17510525510523238,0002,098.21
1986-04-16510510501505354,0002,026
1986-04-15518518501511172,0002,050.07
1986-04-14540540526526154,0002,110.25
1986-04-11530530514514117,0002,062.10
1986-04-10495535495535380,0002,146.35
1986-04-09520520490490387,0001,965.82
1986-04-0851552851051078,0002,046.06
1986-04-07516540516532147,0002,134.32
1986-04-05515531515516228,0002,070.13
1986-04-04533536515516178,0002,070.13
1986-04-03535555515555234,0002,226.59
1986-04-02584586540564357,0002,262.70
1986-04-01586599575584290,0002,342.94
1986-03-31587608582594439,0002,383.05
1986-03-29580598575597317,0002,395.09
1986-03-28587590570575148,0002,306.83
1986-03-276056105855871,035,0002,354.97
1986-03-26576600571597351,0002,395.09
1986-03-25590590575576457,0002,310.84
1986-03-246016045655891,167,0002,362.99
1986-03-22582600579591904,0002,371.02
1986-03-20550590550571883,0002,290.78
1986-03-19565573555559437,0002,242.64
1986-03-185926005805811,215,9992,330.90
1986-03-17600605579579925,0002,322.88
1986-03-155966055925981,085,0002,399.10
1986-03-14580590576590620,0002,367.01
1986-03-135835985715901,299,9992,367.01
1986-03-125805885715751,265,9992,306.83
1986-03-115705825605801,990,9992,326.89
1986-03-105425705415701,868,9992,286.77
1986-03-07530540529539920,0002,162.40
1986-03-06510530510526447,0002,110.25
1986-03-05510518508510156,0002,046.06
1986-03-04506520506519433,0002,082.16
1986-03-03522522511521210,0002,090.19
1986-03-01505525505525207,0002,106.23
1986-02-28520525490505499,0002,026
1986-02-27531537520530754,0002,126.29
1986-02-265505505355412,243,9992,170.42
1986-02-255275415215332,833,9992,138.33
1986-02-244995274985253,053,9992,106.23
1986-02-224935004914991,055,0002,001.93
1986-02-214795054764883,138,9991,957.80
1986-02-204804874734801,827,9991,925.70
1986-02-194704874704802,068,9991,925.70
1986-02-184554784544702,101,9991,885.58
1986-02-17450455443453631,0001,817.38
1986-02-15448448440445311,0001,785.28
1986-02-14450450432440275,0001,765.23
1986-02-13445455427446636,0001,789.30
1986-02-12418447417447664,0001,793.31
1986-02-10430430415415467,0001,664.93
1986-02-07430430422427207,0001,713.07
1986-02-06426434423429432,0001,721.09
1986-02-05411425411418762,0001,676.96
1986-02-04404420400404482,0001,620.80
1986-02-03390410390400117,0001,604.75
1986-02-01389390385390166,0001,564.63
1986-01-31386405385390102,0001,564.63
1986-01-3039539538538527,0001,544.57
1986-01-2939439538539587,0001,584.69
1986-01-28387399386396108,0001,588.70
1986-01-27388388383384137,0001,540.56
1986-01-2538538938338385,0001,536.55
1986-01-2439039038238255,0001,532.54
1986-01-23395395380388100,0001,556.61
1986-01-22400400392392237,0001,572.66
1986-01-21399416398400693,0001,604.75
1986-01-2039540039339518,0001,584.69
1986-01-1839739739239264,0001,572.66
1986-01-17392397392397444,0001,592.71
1986-01-1639540039339326,0001,576.67
1986-01-1440040039539778,0001,592.71
1986-01-1339839839239545,0001,584.69
1986-01-10397401397400538,0001,604.75
1986-01-0939640439640030,0001,604.75
1986-01-08400412392409105,0001,640.86
1986-01-0741041039140071,0001,604.75
1986-01-0641541841041223,0001,652.89
1986-01-0442242241641881,0001,676.96

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