9003 相鉄ホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	495	500	495	500	51,000	2,427.18
1993-12-29	494	500	494	499	159,000	2,422.33
1993-12-28	485	499	480	499	136,000	2,422.33
1993-12-27	491	491	476	480	178,000	2,330.10
1993-12-24	495	496	486	486	176,000	2,359.22
1993-12-22	494	495	489	495	178,000	2,402.91
1993-12-21	490	490	482	489	92,000	2,373.79
1993-12-20	505	505	482	485	270,000	2,354.37
1993-12-17	495	500	495	500	109,000	2,427.18
1993-12-16	500	500	490	490	178,000	2,378.64
1993-12-15	490	497	490	490	61,000	2,378.64
1993-12-14	504	504	490	490	99,000	2,378.64
1993-12-13	490	504	490	503	63,000	2,441.75
1993-12-10	488	505	480	500	244,000	2,427.18
1993-12-09	489	496	489	493	55,000	2,393.20
1993-12-08	488	491	472	484	268,000	2,349.51
1993-12-07	485	490	485	485	84,000	2,354.37
1993-12-06	504	505	485	485	148,000	2,354.37
1993-12-03	500	517	500	514	429,000	2,495.15
1993-12-02	490	510	485	500	383,000	2,427.18
1993-12-01	459	495	459	485	332,000	2,354.37
1993-11-30	456	464	452	462	206,000	2,242.72
1993-11-29	476	476	452	453	389,000	2,199.03
1993-11-26	485	495	476	479	282,000	2,325.24
1993-11-25	480	492	478	480	322,000	2,330.10
1993-11-24	476	485	476	480	228,000	2,330.10
1993-11-22	508	508	476	476	286,000	2,310.68
1993-11-19	512	516	508	511	197,000	2,480.58
1993-11-18	510	516	510	516	144,000	2,504.85
1993-11-17	510	520	510	511	171,000	2,480.58
1993-11-16	520	520	510	519	380,000	2,519.42
1993-11-15	540	540	526	526	184,000	2,553.40
1993-11-12	524	540	524	540	210,000	2,621.36
1993-11-11	535	535	514	514	339,000	2,495.15
1993-11-10	529	534	518	525	260,000	2,548.54
1993-11-09	541	546	520	525	375,000	2,548.54
1993-11-08	528	550	526	538	207,000	2,611.65
1993-11-05	550	551	522	538	351,000	2,611.65
1993-11-04	551	570	550	550	255,000	2,669.90
1993-11-02	577	577	550	550	338,000	2,669.90
1993-11-01	590	590	579	583	216,000	2,830.10
1993-10-29	582	590	575	590	359,000	2,864.08
1993-10-28	599	599	572	572	357,000	2,776.70
1993-10-27	600	609	587	601	608,000	2,917.48
1993-10-26	607	611	585	587	897,000	2,849.51
1993-10-25	641	644	617	627	382,000	3,043.69
1993-10-22	643	644	637	641	372,000	3,111.65
1993-10-21	644	644	635	636	217,000	3,087.38
1993-10-20	637	646	637	644	336,000	3,126.21
1993-10-19	645	649	640	647	522,000	3,140.78
1993-10-18	640	652	640	647	557,000	3,140.78
1993-10-15	636	640	632	634	566,000	3,077.67
1993-10-14	640	640	636	638	206,000	3,097.09
1993-10-13	650	650	636	640	410,000	3,106.80
1993-10-12	652	653	640	640	671,000	3,106.80
1993-10-08	647	651	644	650	1,947,000	3,155.34
1993-10-07	640	643	635	637	1,240,000	3,092.23
1993-10-06	607	630	604	621	790,000	3,014.56
1993-10-05	608	610	600	603	768,000	2,927.18
1993-10-04	606	609	603	607	267,000	2,946.60
1993-10-01	600	614	595	611	1,090,000	2,966.02
1993-09-30	601	609	595	609	565,000	2,956.31
1993-09-29	606	606	583	600	364,000	2,912.62
1993-09-28	620	620	609	611	695,000	2,966.02
1993-09-27	630	630	615	616	293,000	2,990.29
1993-09-24	630	634	626	633	417,000	3,072.82
1993-09-22	619	628	618	628	453,000	3,048.54
1993-09-21	631	638	629	629	558,000	3,053.40
1993-09-20	635	639	629	629	122,000	3,053.40
1993-09-17	629	635	625	634	183,000	3,077.67
1993-09-16	645	645	630	630	406,000	3,058.25
1993-09-14	648	649	642	642	863,000	3,116.50
1993-09-13	645	650	636	648	958,000	3,145.63
1993-09-10	629	639	628	639	639,000	3,101.94
1993-09-09	635	636	624	627	250,000	3,043.69
1993-09-08	636	639	629	637	519,000	3,092.23
1993-09-07	642	644	638	641	461,000	3,111.65
1993-09-06	640	648	639	641	1,298,000	3,111.65
1993-09-03	631	638	629	634	599,000	3,077.67
1993-09-02	639	640	630	630	863,000	3,058.25
1993-09-01	636	644	635	639	2,872,999	3,101.94
1993-08-31	616	637	616	635	2,823,999	3,082.52
1993-08-30	614	620	608	615	670,000	2,985.44
1993-08-27	604	615	601	614	542,000	2,980.58
1993-08-26	601	602	593	602	255,000	2,922.33
1993-08-25	600	605	600	601	534,000	2,917.48
1993-08-24	595	600	595	600	259,000	2,912.62
1993-08-23	597	598	594	598	244,000	2,902.91
1993-08-20	582	595	582	592	254,000	2,873.79
1993-08-19	587	590	582	585	70,000	2,839.81
1993-08-18	589	590	585	587	109,000	2,849.51
1993-08-17	582	589	581	589	314,000	2,859.22
1993-08-16	590	590	586	590	181,000	2,864.08
1993-08-13	594	594	587	590	267,000	2,864.08
1993-08-12	593	598	588	596	388,000	2,893.20
1993-08-11	581	594	580	583	229,000	2,830.10
1993-08-10	580	595	579	581	355,000	2,820.39
1993-08-09	585	586	580	580	41,000	2,815.53
1993-08-06	586	590	585	586	39,000	2,844.66
1993-08-05	586	592	585	590	83,000	2,864.08
1993-08-04	591	600	588	595	95,000	2,888.35
1993-08-03	591	597	591	591	96,000	2,868.93
1993-08-02	605	605	581	594	72,000	2,883.50
1993-07-30	598	608	598	604	132,000	2,932.04
1993-07-29	598	608	592	608	251,000	2,951.46
1993-07-28	586	599	586	589	64,000	2,859.22
1993-07-27	587	599	585	599	79,000	2,907.77
1993-07-26	590	590	587	587	83,000	2,849.51
1993-07-23	600	600	590	590	118,000	2,864.08
1993-07-22	597	599	590	590	242,000	2,864.08
1993-07-21	599	599	590	599	95,000	2,907.77
1993-07-20	590	598	586	590	134,000	2,864.08
1993-07-19	590	595	585	590	111,000	2,864.08
1993-07-16	595	603	595	600	247,000	2,912.62
1993-07-15	602	603	597	598	290,000	2,902.91
1993-07-14	599	604	592	604	215,000	2,932.04
1993-07-13	594	599	589	597	317,000	2,898.06
1993-07-12	599	599	594	594	36,000	2,883.50
1993-07-09	597	600	593	595	212,000	2,888.35
1993-07-08	588	597	584	597	88,000	2,898.06
1993-07-07	590	600	590	598	156,000	2,902.91
1993-07-06	600	604	599	600	152,000	2,912.62
1993-07-05	596	600	595	600	338,000	2,912.62
1993-07-02	587	595	587	588	255,000	2,854.37
1993-07-01	579	592	579	592	185,000	2,873.79
1993-06-30	581	589	576	585	127,000	2,839.81
1993-06-29	582	589	580	580	85,000	2,815.53
1993-06-28	586	590	581	589	121,000	2,859.22
1993-06-25	571	578	566	576	194,000	2,796.12
1993-06-24	555	569	555	566	99,000	2,747.57
1993-06-23	540	555	540	554	76,000	2,689.32
1993-06-22	532	547	532	542	203,000	2,631.07
1993-06-21	550	552	535	537	386,000	2,606.80
1993-06-18	576	578	566	566	484,000	2,747.57
1993-06-17	583	583	562	573	123,000	2,781.55
1993-06-16	570	573	561	573	331,000	2,781.55
1993-06-15	595	598	570	571	224,000	2,771.84
1993-06-14	610	610	595	595	122,000	2,888.35
1993-06-11	604	604	593	603	154,000	2,927.18
1993-06-10	600	609	598	598	115,000	2,902.91
1993-06-08	606	610	600	600	133,000	2,912.62
1993-06-07	605	609	601	606	193,000	2,941.75
1993-06-04	612	615	605	606	356,000	2,941.75
1993-06-03	613	615	607	612	210,000	2,970.87
1993-06-02	615	617	603	607	270,000	2,946.60
1993-06-01	610	611	605	609	178,000	2,956.31
1993-05-31	617	617	604	604	159,000	2,932.04
1993-05-28	619	619	610	612	350,000	2,970.87
1993-05-27	604	619	603	610	914,000	2,961.17
1993-05-26	600	600	592	599	180,000	2,907.77
1993-05-25	602	602	590	590	158,000	2,864.08
1993-05-24	593	605	593	593	117,000	2,878.64
1993-05-21	585	593	585	593	98,000	2,878.64
1993-05-20	595	595	585	585	127,000	2,839.81
1993-05-19	590	599	583	585	140,000	2,839.81
1993-05-18	590	601	582	590	192,000	2,864.08
1993-05-17	600	602	590	601	129,000	2,917.48
1993-05-14	600	605	591	599	170,000	2,907.77
1993-05-13	609	609	591	596	336,000	2,893.20
1993-05-12	608	609	590	603	195,000	2,927.18
1993-05-11	614	614	602	608	550,000	2,951.46
1993-05-10	600	614	600	609	317,000	2,956.31
1993-05-07	595	605	588	605	328,000	2,936.89
1993-05-06	592	598	585	585	451,000	2,839.81
1993-04-30	599	599	572	572	392,000	2,776.70
1993-04-28	590	600	585	589	215,000	2,859.22
1993-04-27	559	587	559	580	264,000	2,815.53
1993-04-26	556	569	551	555	211,000	2,694.17
1993-04-23	566	569	556	566	326,000	2,747.57
1993-04-22	579	579	566	566	225,000	2,747.57
1993-04-21	585	593	575	580	240,000	2,815.53
1993-04-20	598	600	581	595	195,000	2,888.35
1993-04-19	588	598	580	598	146,000	2,902.91
1993-04-16	600	605	590	590	237,000	2,864.08
1993-04-15	601	605	598	600	393,000	2,912.62
1993-04-14	617	617	601	601	526,000	2,917.48
1993-04-13	609	615	605	614	867,000	2,980.58
1993-04-12	610	610	590	609	420,000	2,956.31
1993-04-09	599	614	592	593	556,000	2,878.64
1993-04-08	610	618	599	600	496,000	2,912.62
1993-04-07	615	625	601	610	1,486,000	2,961.17
1993-04-06	618	624	599	618	994,000	3,000
1993-04-05	629	629	609	622	1,726,000	3,019.42
1993-04-02	618	655	601	624	5,071,999	3,029.13
1993-04-01	564	589	559	588	1,928,000	2,854.37
1993-03-31	565	578	550	554	1,469,000	2,689.32
1993-03-30	575	575	550	568	1,190,000	2,757.28
1993-03-29	583	583	573	575	2,218,000	2,791.26
1993-03-26	563	577	550	573	3,767,999	2,781.55
1993-03-25	547	564	546	558	2,631,999	2,708.74
1993-03-24	520	542	515	537	1,090,000	2,606.80
1993-03-23	510	523	507	511	825,000	2,480.58
1993-03-22	493	508	493	506	290,000	2,456.31
1993-03-19	509	515	502	503	631,000	2,441.75
1993-03-18	500	509	498	509	421,000	2,470.87
1993-03-17	494	497	490	497	164,000	2,412.62
1993-03-16	500	505	493	493	239,000	2,393.20
1993-03-15	495	509	495	505	409,000	2,451.46
1993-03-12	475	493	475	490	679,000	2,378.64
1993-03-11	482	489	471	475	386,000	2,305.83
1993-03-10	481	490	477	477	348,000	2,315.53
1993-03-09	477	494	477	490	370,000	2,378.64
1993-03-08	468	480	462	480	342,000	2,330.10
1993-03-05	465	467	459	464	208,000	2,252.43
1993-03-04	470	470	460	465	135,000	2,257.28
1993-03-03	460	470	460	470	337,000	2,281.55
1993-03-02	454	465	454	455	137,000	2,208.74
1993-03-01	458	458	450	453	53,000	2,199.03
1993-02-26	469	469	457	457	210,000	2,218.45
1993-02-25	465	468	461	464	243,000	2,252.43
1993-02-24	465	469	463	464	302,000	2,252.43
1993-02-23	466	470	464	465	118,000	2,257.28
1993-02-22	464	475	464	464	237,000	2,252.43
1993-02-19	458	468	456	465	248,000	2,257.28
1993-02-18	458	469	458	462	175,000	2,242.72
1993-02-17	451	462	451	462	84,000	2,242.72
1993-02-16	463	463	455	455	90,000	2,208.74
1993-02-15	458	460	455	460	147,000	2,233.01
1993-02-12	463	463	458	458	195,000	2,223.30
1993-02-10	458	463	457	458	182,000	2,223.30
1993-02-09	456	458	456	457	142,000	2,218.45
1993-02-08	460	464	460	461	126,000	2,237.86
1993-02-05	457	462	456	460	115,000	2,233.01
1993-02-04	451	459	450	452	102,000	2,194.17
1993-02-03	445	452	445	452	128,000	2,194.17
1993-02-02	443	452	443	450	184,000	2,184.47
1993-02-01	443	446	443	443	53,000	2,150.49
1993-01-29	449	449	443	443	121,000	2,150.49
1993-01-28	440	450	439	449	204,000	2,179.61
1993-01-27	434	443	434	443	107,000	2,150.49
1993-01-26	436	441	435	437	196,000	2,121.36
1993-01-25	436	441	435	436	213,000	2,116.50
1993-01-22	435	440	435	436	168,000	2,116.50
1993-01-21	435	440	435	435	96,000	2,111.65
1993-01-20	440	440	435	435	221,000	2,111.65
1993-01-19	444	450	438	443	590,000	2,150.49
1993-01-18	440	444	440	443	683,000	2,150.49
1993-01-14	442	445	440	440	169,000	2,135.92
1993-01-13	446	450	442	442	167,000	2,145.63
1993-01-12	445	450	444	444	510,000	2,155.34
1993-01-11	453	453	443	445	447,000	2,160.19
1993-01-08	452	457	452	453	185,000	2,199.03
1993-01-07	458	458	453	457	116,000	2,218.45
1993-01-06	450	454	450	453	137,000	2,199.03
1993-01-05	446	450	442	450	131,000	2,184.47
1993-01-04	455	455	445	445	56,000	2,160.19

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