9003 相鉄ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	454	454	443	450	48,000	2,184.47
1992-12-29	454	455	450	454	104,000	2,203.88
1992-12-28	457	460	450	450	33,000	2,184.47
1992-12-25	457	464	457	457	217,000	2,218.45
1992-12-24	460	460	450	457	92,000	2,218.45
1992-12-22	463	463	455	460	62,000	2,233.01
1992-12-21	467	469	457	462	203,000	2,242.72
1992-12-18	460	467	460	462	166,000	2,242.72
1992-12-17	459	460	455	460	60,000	2,233.01
1992-12-16	455	471	455	459	536,000	2,228.16
1992-12-15	451	457	450	457	184,000	2,218.45
1992-12-14	450	450	445	446	86,000	2,165.05
1992-12-11	444	451	444	450	324,000	2,184.47
1992-12-10	444	453	444	448	360,000	2,174.76
1992-12-09	444	449	441	444	147,000	2,155.34
1992-12-08	438	444	438	444	24,000	2,155.34
1992-12-07	445	450	440	440	114,000	2,135.92
1992-12-04	442	443	440	443	199,000	2,150.49
1992-12-03	441	441	436	440	131,000	2,135.92
1992-12-02	440	444	436	436	71,000	2,116.50
1992-12-01	448	449	440	440	91,000	2,135.92
1992-11-30	444	444	440	444	194,000	2,155.34
1992-11-27	436	440	435	435	141,000	2,111.65
1992-11-26	443	444	435	435	237,000	2,111.65
1992-11-25	441	443	439	443	146,000	2,150.49
1992-11-24	444	444	441	441	90,000	2,140.78
1992-11-20	439	439	435	439	175,000	2,131.07
1992-11-19	444	444	431	440	298,000	2,135.92
1992-11-18	430	440	427	438	128,000	2,126.21
1992-11-17	430	430	427	427	46,000	2,072.82
1992-11-16	435	435	433	433	41,000	2,101.94
1992-11-13	429	440	429	435	141,000	2,111.65
1992-11-12	440	444	435	444	89,000	2,155.34
1992-11-11	441	441	436	440	114,000	2,135.92
1992-11-10	440	450	440	449	61,000	2,179.61
1992-11-09	440	440	440	440	44,000	2,135.92
1992-11-06	450	456	449	456	221,000	2,213.59
1992-11-05	445	445	435	445	80,000	2,160.19
1992-11-04	438	445	438	445	66,000	2,160.19
1992-11-02	440	443	434	440	239,000	2,135.92
1992-10-30	430	435	422	435	306,000	2,111.65
1992-10-29	436	436	430	435	106,000	2,111.65
1992-10-28	440	440	437	437	236,000	2,121.36
1992-10-27	445	445	440	440	100,000	2,135.92
1992-10-26	453	453	445	445	84,000	2,160.19
1992-10-23	450	455	448	448	130,000	2,174.76
1992-10-22	456	456	447	447	65,000	2,169.90
1992-10-21	455	459	451	451	117,000	2,189.32
1992-10-20	458	458	448	450	65,000	2,184.47
1992-10-19	455	455	445	445	58,000	2,160.19
1992-10-16	461	462	446	450	332,000	2,184.47
1992-10-15	457	463	457	457	83,000	2,218.45
1992-10-14	459	466	458	460	312,000	2,233.01
1992-10-13	460	469	458	458	63,000	2,223.30
1992-10-12	465	465	456	456	63,000	2,213.59
1992-10-09	464	470	456	460	112,000	2,233.01
1992-10-08	464	465	455	459	167,000	2,228.16
1992-10-07	465	472	460	465	438,000	2,257.28
1992-10-06	461	470	455	465	302,000	2,257.28
1992-10-05	470	470	465	465	85,000	2,257.28
1992-10-02	473	479	470	479	602,000	2,325.24
1992-10-01	483	483	470	474	205,000	2,300.97
1992-09-30	480	484	479	484	181,000	2,349.51
1992-09-29	491	491	480	480	157,000	2,330.10
1992-09-28	494	494	480	481	206,000	2,334.95
1992-09-25	505	505	479	479	656,000	2,325.24
1992-09-24	507	514	501	505	340,000	2,451.46
1992-09-22	500	505	490	505	128,000	2,451.46
1992-09-21	500	509	500	505	330,000	2,451.46
1992-09-18	503	503	492	502	312,000	2,436.89
1992-09-17	493	505	492	504	384,000	2,446.60
1992-09-16	516	517	502	503	432,000	2,441.75
1992-09-14	529	529	516	519	941,000	2,519.42
1992-09-11	527	546	515	533	2,639,999	2,587.38
1992-09-10	519	530	514	517	2,264,000	2,509.71
1992-09-09	496	513	496	512	805,000	2,485.44
1992-09-08	504	504	495	499	403,000	2,422.33
1992-09-07	492	505	492	500	632,000	2,427.18
1992-09-04	497	500	485	492	1,137,000	2,388.35
1992-09-03	484	494	481	492	731,000	2,388.35
1992-09-02	470	490	467	480	799,000	2,330.10
1992-09-01	478	478	462	470	249,000	2,281.55
1992-08-31	481	481	472	474	316,000	2,300.97
1992-08-28	464	477	454	477	871,000	2,315.53
1992-08-27	448	469	448	463	952,000	2,247.57
1992-08-26	448	450	440	450	185,000	2,184.47
1992-08-25	443	450	436	438	399,000	2,126.21
1992-08-24	450	452	437	445	286,000	2,160.19
1992-08-21	420	445	420	445	172,000	2,160.19
1992-08-20	415	425	415	419	227,000	2,033.98
1992-08-19	415	420	414	415	226,000	2,014.56
1992-08-18	420	422	415	415	140,000	2,014.56
1992-08-17	414	420	414	420	45,000	2,038.83
1992-08-14	413	415	413	414	49,000	2,009.71
1992-08-13	418	418	413	413	162,000	2,004.85
1992-08-12	416	423	413	418	436,000	2,029.13
1992-08-11	415	417	412	413	206,000	2,004.85
1992-08-10	417	417	412	417	312,000	2,024.27
1992-08-07	423	423	417	420	279,000	2,038.83
1992-08-06	427	430	423	423	122,000	2,053.40
1992-08-05	432	432	425	430	89,000	2,087.38
1992-08-04	430	433	420	433	254,000	2,101.94
1992-08-03	430	433	427	433	86,000	2,101.94
1992-07-31	421	430	420	430	110,000	2,087.38
1992-07-30	421	422	417	421	59,000	2,043.69
1992-07-29	438	438	416	416	49,000	2,019.42
1992-07-28	420	433	412	433	188,000	2,101.94
1992-07-27	434	434	423	424	83,000	2,058.25
1992-07-24	435	435	429	429	147,000	2,082.52
1992-07-23	426	430	420	430	186,000	2,087.38
1992-07-22	430	430	419	424	92,000	2,058.25
1992-07-21	430	433	427	427	69,000	2,072.82
1992-07-20	437	437	427	427	68,000	2,072.82
1992-07-17	443	443	430	439	70,000	2,131.07
1992-07-16	437	439	432	439	63,000	2,131.07
1992-07-15	445	445	432	432	129,000	2,097.09
1992-07-14	443	445	440	443	181,000	2,150.49
1992-07-13	437	445	437	440	194,000	2,135.92
1992-07-10	430	437	430	432	101,000	2,097.09
1992-07-09	435	435	427	427	84,000	2,072.82
1992-07-08	434	439	421	427	61,000	2,072.82
1992-07-07	443	443	429	429	44,000	2,082.52
1992-07-06	445	445	435	440	287,000	2,135.92
1992-07-03	435	440	425	440	45,000	2,135.92
1992-07-02	425	435	419	431	111,000	2,092.23
1992-07-01	417	418	415	418	35,000	2,029.13
1992-06-30	412	423	412	412	171,000	2,000
1992-06-29	419	425	411	415	90,000	2,014.56
1992-06-26	420	428	414	414	110,000	2,009.71
1992-06-25	420	420	416	420	119,000	2,038.83
1992-06-24	425	430	415	415	225,000	2,014.56
1992-06-23	410	425	410	425	1,597,000	2,063.11
1992-06-22	421	421	410	410	1,525,000	1,990.29
1992-06-19	410	418	410	418	103,000	2,029.13
1992-06-18	416	419	402	411	137,000	1,995.15
1992-06-17	431	431	420	420	193,000	2,038.83
1992-06-16	421	434	421	431	192,000	2,092.23
1992-06-15	421	428	417	420	91,000	2,038.83
1992-06-12	435	439	426	426	259,000	2,067.96
1992-06-11	440	444	437	439	37,000	2,131.07
1992-06-10	440	440	437	440	73,000	2,135.92
1992-06-09	440	443	437	437	95,000	2,121.36
1992-06-08	441	445	435	435	94,000	2,111.65
1992-06-05	449	449	440	440	98,000	2,135.92
1992-06-04	445	450	440	440	103,000	2,135.92
1992-06-03	440	444	440	440	40,000	2,135.92
1992-06-02	447	447	440	440	99,000	2,135.92
1992-06-01	447	453	443	443	195,000	2,150.49
1992-05-29	447	448	440	447	136,000	2,169.90
1992-05-28	447	447	438	446	131,000	2,165.05
1992-05-27	450	450	436	448	215,000	2,174.76
1992-05-26	451	453	446	453	100,000	2,199.03
1992-05-25	454	454	450	450	183,000	2,184.47
1992-05-22	457	458	445	454	412,000	2,203.88
1992-05-21	447	458	440	455	840,000	2,208.74
1992-05-20	445	450	441	442	462,000	2,145.63
1992-05-19	446	447	440	440	494,000	2,135.92
1992-05-18	430	435	430	431	284,000	2,092.23
1992-05-15	440	440	431	432	459,000	2,097.09
1992-05-14	450	452	439	440	777,000	2,135.92
1992-05-13	446	451	443	449	573,000	2,179.61
1992-05-12	456	459	443	450	1,238,000	2,184.47
1992-05-11	446	459	443	451	2,145,000	2,189.32
1992-05-08	422	447	421	431	2,669,999	2,092.23
1992-05-07	401	417	400	415	1,390,000	2,014.56
1992-05-06	400	408	399	406	566,000	1,970.87
1992-05-01	399	404	395	404	911,000	1,961.17
1992-04-30	416	417	402	404	707,000	1,961.17
1992-04-28	429	429	415	421	282,000	2,043.69
1992-04-27	426	428	425	427	124,000	2,072.82
1992-04-24	437	437	428	431	161,000	2,092.23
1992-04-23	425	435	422	435	156,000	2,111.65
1992-04-22	429	430	420	425	240,000	2,063.11
1992-04-21	430	433	425	425	115,000	2,063.11
1992-04-20	435	436	430	433	142,000	2,101.94
1992-04-17	440	440	435	437	292,000	2,121.36
1992-04-16	440	440	436	440	261,000	2,135.92
1992-04-15	435	440	430	439	213,000	2,131.07
1992-04-14	420	429	420	423	353,000	2,053.40
1992-04-13	440	440	430	430	263,000	2,087.38
1992-04-10	424	440	423	423	575,000	2,053.40
1992-04-09	435	440	420	429	244,000	2,082.52
1992-04-08	461	469	445	448	163,000	2,174.76
1992-04-07	483	484	471	471	197,000	2,286.41
1992-04-06	490	494	480	483	93,000	2,344.66
1992-04-03	490	510	480	480	155,000	2,330.10
1992-04-02	501	508	480	494	571,000	2,398.06
1992-04-01	530	530	495	495	149,000	2,402.91
1992-03-31	555	555	529	529	96,000	2,567.96
1992-03-30	553	558	540	545	56,000	2,645.63
1992-03-27	560	570	550	550	117,000	2,669.90
1992-03-26	583	583	560	560	196,000	2,718.45
1992-03-25	585	585	565	565	650,000	2,742.72
1992-03-24	588	588	575	583	9,108,998	2,830.10
1992-03-23	575	589	575	588	9,243,998	2,854.37
1992-03-19	590	594	580	585	361,000	2,839.81
1992-03-18	590	593	586	586	96,000	2,844.66
1992-03-17	585	609	585	609	134,000	2,956.31
1992-03-16	585	595	585	585	81,000	2,839.81
1992-03-13	585	595	580	581	157,000	2,820.39
1992-03-12	580	590	577	577	1,197,000	2,800.97
1992-03-11	595	595	580	580	6,135,999	2,815.53
1992-03-10	603	603	590	595	5,053,999	2,888.35
1992-03-09	605	610	605	605	62,000	2,936.89
1992-03-06	605	610	605	610	143,000	2,961.17
1992-03-05	610	610	610	610	64,000	2,961.17
1992-03-04	615	620	610	610	192,000	2,961.17
1992-03-03	615	619	615	615	49,000	2,985.44
1992-03-02	620	620	615	615	59,000	2,985.44
1992-02-28	608	610	600	601	69,000	2,917.48
1992-02-27	620	620	602	602	59,000	2,922.33
1992-02-26	620	622	606	620	123,000	3,009.71
1992-02-25	627	627	617	620	71,000	3,009.71
1992-02-24	629	629	617	617	61,000	2,995.15
1992-02-21	630	630	616	629	3,086,999	3,053.40
1992-02-20	590	630	585	629	3,151,999	3,053.40
1992-02-19	585	600	581	600	29,000	2,912.62
1992-02-18	610	610	590	590	146,000	2,864.08
1992-02-17	615	615	600	605	56,000	2,936.89
1992-02-14	615	615	605	605	88,000	2,936.89
1992-02-13	620	620	605	615	64,000	2,985.44
1992-02-12	615	621	610	620	1,038,000	3,009.71
1992-02-10	630	630	620	620	15,000	3,009.71
1992-02-07	635	635	620	630	112,000	3,058.25
1992-02-06	620	635	620	635	47,000	3,082.52
1992-02-05	630	635	630	630	33,000	3,058.25
1992-02-04	625	627	610	627	51,000	3,043.69
1992-02-03	635	635	625	627	88,000	3,043.69
1992-01-31	620	642	610	635	348,000	3,082.52
1992-01-30	580	610	575	610	243,000	2,961.17
1992-01-29	585	585	580	580	54,000	2,815.53
1992-01-28	595	595	585	585	18,000	2,839.81
1992-01-27	610	610	585	585	51,000	2,839.81
1992-01-24	601	601	590	591	69,000	2,868.93
1992-01-23	630	630	591	591	29,000	2,868.93
1992-01-22	571	610	570	610	96,000	2,961.17
1992-01-21	576	585	570	570	90,000	2,766.99
1992-01-20	586	599	570	575	43,000	2,791.26
1992-01-17	600	610	595	595	80,000	2,888.35
1992-01-16	606	610	602	602	39,000	2,922.33
1992-01-14	611	612	606	606	33,000	2,941.75
1992-01-13	611	612	611	611	106,000	2,966.02
1992-01-10	619	620	611	615	104,000	2,985.44
1992-01-09	610	620	610	620	69,000	3,009.71
1992-01-08	650	650	615	620	121,000	3,009.71
1992-01-07	670	670	649	660	89,000	3,203.88
1992-01-06	654	667	650	660	258,000	3,203.88

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31