9003 相鉄ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6501,6801,6501,680159,0008,155.34
1989-12-281,6701,6901,6701,690195,0008,203.88
1989-12-271,6901,7001,6301,7001,054,0008,252.43
1989-12-261,7101,7101,6601,690289,0008,203.88
1989-12-251,6801,7201,6601,700241,0008,252.43
1989-12-221,6901,7001,6501,650196,0008,009.71
1989-12-211,7201,7201,6701,670189,0008,106.80
1989-12-201,6901,7101,6801,690272,0008,203.88
1989-12-191,6801,7101,6801,690300,0008,203.88
1989-12-181,7001,7201,7001,710415,0008,300.97
1989-12-151,7101,7101,6801,700204,0008,252.43
1989-12-141,7001,7101,6901,700262,0008,252.43
1989-12-131,7001,7201,6901,720356,0008,349.51
1989-12-121,7001,7201,6901,720441,0008,349.51
1989-12-111,7101,7101,6701,670305,0008,106.80
1989-12-081,7001,7001,6501,680621,0008,155.34
1989-12-071,7101,7201,6801,700568,0008,252.43
1989-12-061,7001,7301,7001,710539,0008,300.97
1989-12-051,7301,7501,7001,730764,0008,398.06
1989-12-041,7201,7401,7101,720622,0008,349.51
1989-12-011,7601,7701,7201,720471,0008,349.51
1989-11-301,7501,7901,7301,760407,0008,543.69
1989-11-291,7901,7901,7101,780497,0008,640.78
1989-11-281,7601,8001,7601,7801,149,0008,640.78
1989-11-271,7301,8001,7301,760673,0008,543.69
1989-11-241,7301,7501,7201,720424,0008,349.51
1989-11-221,7801,7801,7301,730568,0008,398.06
1989-11-211,7501,7801,7301,740581,0008,446.60
1989-11-201,8101,8101,7601,760861,0008,543.69
1989-11-171,7901,8101,7701,7802,147,0008,640.78
1989-11-161,8201,8301,7801,7907,531,9988,689.32
1989-11-151,7201,8201,7201,80010,907,9988,737.86
1989-11-141,7301,7401,7001,710981,0008,300.97
1989-11-131,7301,7301,7001,7301,048,0008,398.06
1989-11-101,6901,7601,6701,7203,901,9998,349.51
1989-11-091,7001,7101,6701,6901,770,0008,203.88
1989-11-081,6601,7101,6501,6802,817,9998,155.34
1989-11-071,6101,6501,6001,6301,280,0007,912.62
1989-11-061,6301,6301,6101,63092,0007,912.62
1989-11-021,6201,6301,6001,630217,0007,912.62
1989-11-011,6301,6501,6201,630727,0007,912.62
1989-10-311,6401,6401,6201,620598,0007,864.08
1989-10-301,6301,6501,6101,610123,0007,815.53
1989-10-271,6401,6501,6101,610677,0007,815.53
1989-10-261,6401,6701,6301,640689,0007,961.17
1989-10-251,6801,7101,6101,6201,350,0007,864.08
1989-10-241,7001,7001,6601,670642,0008,106.80
1989-10-231,7001,7001,6601,670402,0008,106.80
1989-10-201,7301,7501,7001,7104,442,9998,300.97
1989-10-191,6401,7201,6401,7003,018,9998,252.43
1989-10-181,6501,6501,6001,630440,0007,912.62
1989-10-171,6101,6301,5701,620484,0007,864.08
1989-10-161,5501,6101,5201,560548,0007,572.82
1989-10-131,6001,6001,5701,600134,0007,766.99
1989-10-121,5701,5901,5601,570199,0007,621.36
1989-10-111,6301,6301,5501,600132,0007,766.99
1989-10-091,6301,6501,6301,640122,0007,961.17
1989-10-061,6401,6501,6201,630217,0007,912.62
1989-10-051,6801,6801,6501,650288,0008,009.71
1989-10-041,6701,6801,6401,650180,0008,009.71
1989-10-031,6701,6901,6501,680185,0008,155.34
1989-10-021,7201,7201,6701,670830,0008,106.80
1989-09-291,6801,7501,6701,7004,120,9998,252.43
1989-09-281,6201,6801,6201,6803,018,9998,155.34
1989-09-271,6201,6301,5901,610763,0007,815.53
1989-09-261,5801,6401,5701,6103,358,9997,815.53
1989-09-251,7301,7501,7001,7101,569,9997,546.34
1989-09-221,7301,7401,7101,7201,218,0007,590.47
1989-09-211,7301,7401,7101,720584,0007,590.47
1989-09-201,7501,7501,7001,710479,0007,546.34
1989-09-191,7501,7801,7201,7302,679,9997,634.60
1989-09-181,6901,7501,6701,7502,199,9997,722.86
1989-09-141,6401,7001,6301,7001,609,9997,502.21
1989-09-131,6701,6701,6301,640296,0007,237.42
1989-09-121,6301,6701,6301,650276,0007,281.55
1989-09-111,6101,6501,6001,600201,0007,060.90
1989-09-081,5801,6601,5801,630623,0007,193.29
1989-09-071,6101,6201,6001,600208,0007,060.90
1989-09-061,6501,6501,6101,610288,0007,105.03
1989-09-051,6501,6701,6501,6501,340,0007,281.55
1989-09-041,6501,6801,6301,650985,0007,281.55
1989-09-011,6301,6701,6201,6501,132,0007,281.55
1989-08-311,6101,6301,6001,610841,0007,105.03
1989-08-301,6201,6201,6001,610208,0007,105.03
1989-08-291,6101,6301,6001,630369,0007,193.29
1989-08-281,6301,6401,5801,640311,0007,237.42
1989-08-251,6501,6501,6001,6301,066,0007,193.29
1989-08-241,6101,6301,5901,630652,0007,193.29
1989-08-231,5801,6301,5801,630352,0007,193.29
1989-08-221,6101,6201,5801,610304,0007,105.03
1989-08-211,6001,6201,6001,62085,0007,149.16
1989-08-181,6301,6301,6001,620182,0007,149.16
1989-08-171,6301,6501,5601,6301,020,0007,193.29
1989-08-161,5401,6301,5401,630824,0007,193.29
1989-08-151,5401,5401,5201,520911,0006,707.86
1989-08-141,5701,5701,5201,5401,213,0006,796.12
1989-08-111,6001,6001,5501,570677,0006,928.51
1989-08-101,6201,6401,5901,600409,0007,060.90
1989-08-091,5901,6501,5901,650214,0007,281.55
1989-08-081,5901,6201,5901,600131,0007,060.90
1989-08-071,6201,6201,5901,620139,0007,149.16
1989-08-041,6501,6501,6101,640177,0007,237.42
1989-08-031,6901,7001,6501,650473,0007,281.55
1989-08-021,6901,6901,6501,670647,0007,369.81
1989-08-011,6901,6901,6501,690977,0007,458.08
1989-07-311,6301,6901,6201,690359,0007,458.08
1989-07-281,6801,6801,6301,660572,0007,325.68
1989-07-271,6201,6901,6101,6702,935,9997,369.81
1989-07-261,6001,6201,5601,620904,0007,149.16
1989-07-251,5401,5801,5401,550749,0006,840.25
1989-07-241,4901,5301,4701,530182,0006,751.99
1989-07-211,4701,4901,4501,49088,0006,575.46
1989-07-201,4701,4801,4501,470144,0006,487.20
1989-07-191,4701,4901,4601,49056,0006,575.46
1989-07-181,4701,4901,4601,480179,0006,531.33
1989-07-171,4801,5001,4701,50046,0006,619.59
1989-07-141,5201,5201,4701,490199,0006,575.46
1989-07-131,5201,5401,5101,530442,0006,751.99
1989-07-121,4601,5301,4601,520701,0006,707.86
1989-07-111,5001,5101,4801,480493,0006,531.33
1989-07-101,5501,5501,4201,420381,0006,266.55
1989-07-071,5001,5401,5001,540323,0006,796.12
1989-07-061,5001,5101,4901,490179,0006,575.46
1989-07-051,4801,5101,4601,500212,0006,619.59
1989-07-041,4501,4801,4301,460186,0006,443.07
1989-07-031,4201,4601,4201,450242,0006,398.94
1989-06-301,4301,4501,4001,440171,0006,354.81
1989-06-291,4801,5001,4501,460245,0006,443.07
1989-06-281,5501,5501,4901,490241,0006,575.46
1989-06-271,5501,5501,4901,550427,0006,840.25
1989-06-261,5001,5501,4901,540357,0006,796.12
1989-06-231,4801,5001,4601,490298,0006,575.46
1989-06-221,4701,4901,4501,480456,0006,531.33
1989-06-211,4401,4601,4201,450547,0006,398.94
1989-06-201,3501,4201,3501,400577,0006,178.29
1989-06-191,4001,4101,3601,370185,0006,045.90
1989-06-161,4101,4501,3901,400254,0006,178.29
1989-06-151,4801,4801,4001,420366,0006,266.55
1989-06-141,5101,5201,4701,480355,0006,531.33
1989-06-131,5401,5501,5001,520157,0006,707.86
1989-06-121,5501,5701,5501,550151,0006,840.25
1989-06-091,5801,6101,5701,570343,0006,928.51
1989-06-081,5701,6001,5701,590356,0007,016.77
1989-06-071,6001,6201,5501,600141,0007,060.90
1989-06-061,5401,5901,5001,580208,0006,972.64
1989-06-051,5601,5801,5401,540322,0006,796.12
1989-06-021,5901,6101,5601,560433,0006,884.38
1989-06-011,6201,6501,6001,600495,0007,060.90
1989-05-311,6601,6601,6001,620223,0007,149.16
1989-05-301,6301,6601,6301,640231,0007,237.42
1989-05-291,6701,6701,6401,640141,0007,237.42
1989-05-261,6401,6801,6401,650281,0007,281.55
1989-05-251,6201,6801,6101,640278,0007,237.42
1989-05-241,6701,6701,6201,650143,0007,281.55
1989-05-231,6801,6801,6101,640197,0007,237.42
1989-05-221,6501,6901,6301,650282,0007,281.55
1989-05-191,6701,6901,6301,680273,0007,413.95
1989-05-181,7001,7001,6601,690474,0007,458.08
1989-05-171,6901,7301,6601,710618,0007,546.34
1989-05-161,6801,7001,6701,690329,0007,458.08
1989-05-151,7201,7201,6701,670299,0007,369.81
1989-05-121,6901,7001,6701,690728,0007,458.08
1989-05-111,6501,7501,6301,6901,150,0007,458.08
1989-05-101,6501,6801,6401,660422,0007,325.68
1989-05-091,6601,6701,6401,650429,0007,281.55
1989-05-081,6701,6801,6601,670738,0007,369.81
1989-05-021,6301,6801,6301,670793,0007,369.81
1989-05-011,6101,6501,6101,640237,0007,237.42
1989-04-281,6301,6401,6001,600549,0007,060.90
1989-04-271,6001,6501,5801,580477,0006,972.64
1989-04-261,5901,6001,5701,600213,0007,060.90
1989-04-251,5601,6001,5501,600290,0007,060.90
1989-04-241,5701,5801,5501,550230,0006,840.25
1989-04-211,5801,5901,5501,570100,0006,928.51
1989-04-201,6001,6001,5801,58096,0006,972.64
1989-04-191,6201,6501,6001,600131,0007,060.90
1989-04-181,6301,6501,6001,610218,0007,105.03
1989-04-171,6501,6601,6101,61097,0007,105.03
1989-04-141,6101,6501,6101,650110,0007,281.55
1989-04-131,6301,6401,6201,630229,0007,193.29
1989-04-121,6201,6501,6201,640123,0007,237.42
1989-04-111,6001,6601,5901,650473,0007,281.55
1989-04-101,6501,6701,6101,610181,0007,105.03
1989-04-071,6601,6701,6101,660233,0007,325.68
1989-04-061,7001,7001,6501,680448,0007,413.95
1989-04-051,7301,7401,6801,720601,0007,590.47
1989-04-041,7001,7301,6601,710375,0007,546.34
1989-04-031,7601,7601,6901,700644,0007,502.21
1989-03-311,8001,8001,7201,7603,869,9997,766.99
1989-03-301,6501,8001,6501,7405,218,9987,678.73
1989-03-291,6001,6501,5601,650843,0007,281.55
1989-03-281,5601,6101,5401,600403,0007,060.90
1989-03-271,5601,5901,4901,520678,0006,707.86
1989-03-241,5401,6201,5401,600964,0007,060.90
1989-03-231,5201,5901,4901,570610,0006,928.51
1989-03-221,5201,5601,4801,490273,0006,575.46
1989-03-201,5501,5501,5101,540874,0006,796.12
1989-03-171,6001,6001,5801,580428,0006,972.64
1989-03-161,6101,6201,5801,600560,0007,060.90
1989-03-151,6201,6201,5801,620573,0007,149.16
1989-03-141,5801,6201,5501,620290,0007,149.16
1989-03-131,6001,6001,5601,560289,0006,884.38
1989-03-101,5601,6801,5601,630831,0007,193.29
1989-03-091,5901,6001,5601,560366,0006,884.38
1989-03-081,6401,7001,6101,620814,0007,149.16
1989-03-071,5201,6201,5201,610793,0007,105.03
1989-03-061,6001,6001,5301,530341,0006,751.99
1989-03-031,6401,6501,5701,570772,0006,928.51
1989-03-021,5701,6401,5301,640787,0007,237.42
1989-03-011,6301,6601,5501,570569,0006,928.51
1989-02-281,6601,6801,6201,620525,0007,149.16
1989-02-271,7001,7301,6601,660539,0007,325.68
1989-02-231,7801,7801,7001,7301,993,9997,634.60
1989-02-221,6701,7701,6601,7502,593,9997,722.86
1989-02-211,6801,7101,6401,6601,049,0007,325.68
1989-02-201,7001,7101,6501,680932,0007,413.95
1989-02-171,7601,7801,6701,6802,265,9997,413.95
1989-02-161,8001,8301,7201,7507,304,9987,722.86
1989-02-151,7501,8001,7401,7806,136,9987,855.25
1989-02-141,7701,8501,7001,72022,538,9937,590.47
1989-02-131,4601,6501,4601,65013,066,9967,281.55
1989-02-101,4501,4601,4301,450957,0006,398.94
1989-02-091,4501,4901,4401,4501,649,9996,398.94
1989-02-081,4501,4901,4401,4502,937,9996,398.94
1989-02-071,4401,4701,4301,4302,558,9996,310.68
1989-02-061,4701,4801,4201,4303,710,9996,310.68
1989-02-031,3601,4601,3501,4508,676,9976,398.94
1989-02-021,3401,3601,3301,360885,0006,001.77
1989-02-011,3601,3601,3101,330961,0005,869.37
1989-01-311,3501,3701,3501,360608,0006,001.77
1989-01-301,3901,4001,3601,3701,204,0006,045.90
1989-01-281,3901,3901,3601,3904,852,9986,134.16
1989-01-271,3001,3601,3001,3304,756,9985,869.37
1989-01-261,2901,3101,2601,3002,216,9995,736.98
1989-01-251,2801,3001,2701,2703,406,9995,604.59
1989-01-241,2201,2901,2201,2703,672,9995,604.59
1989-01-231,2001,2201,1901,220745,0005,383.94
1989-01-201,1801,2101,1801,18097,0005,207.41
1989-01-191,2101,2201,1801,210538,0005,339.81
1989-01-181,1901,2201,1701,180551,0005,207.41
1989-01-171,2001,2001,1801,19088,0005,251.54
1989-01-131,2001,2201,1901,200659,0005,295.68
1989-01-121,2001,2201,2001,200361,0005,295.68
1989-01-111,1901,2201,1801,190610,0005,251.54
1989-01-101,1601,2101,1601,200509,0005,295.68
1989-01-091,1601,1801,1601,160207,0005,119.15
1989-01-061,1701,1701,1501,150229,0005,075.02
1989-01-051,1901,2001,1601,160369,0005,119.15
1989-01-041,2001,2001,1601,160235,0005,119.15

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