9003 相鉄ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	456	459	449	449	35,000	2,179.61
1994-12-29	453	454	452	452	41,000	2,194.17
1994-12-28	458	459	449	454	76,000	2,203.88
1994-12-27	452	454	450	454	61,000	2,203.88
1994-12-26	452	457	451	457	82,000	2,218.45
1994-12-22	449	454	441	453	702,000	2,199.03
1994-12-21	455	459	450	454	290,000	2,203.88
1994-12-20	438	456	438	449	635,000	2,179.61
1994-12-19	431	436	431	433	51,000	2,101.94
1994-12-16	432	437	430	430	123,000	2,087.38
1994-12-15	437	440	435	435	128,000	2,111.65
1994-12-14	440	444	440	440	99,000	2,135.92
1994-12-13	442	449	440	447	76,000	2,169.90
1994-12-12	437	450	437	442	77,000	2,145.63
1994-12-09	442	445	436	437	288,000	2,121.36
1994-12-08	460	461	450	452	150,000	2,194.17
1994-12-07	469	470	466	470	90,000	2,281.55
1994-12-06	468	477	468	477	183,000	2,315.53
1994-12-05	462	469	462	465	113,000	2,257.28
1994-12-02	461	461	445	460	81,000	2,233.01
1994-12-01	460	460	457	460	127,000	2,233.01
1994-11-30	440	460	440	460	173,000	2,233.01
1994-11-29	439	445	437	445	61,000	2,160.19
1994-11-28	437	440	434	435	74,000	2,111.65
1994-11-25	434	449	434	440	154,000	2,135.92
1994-11-24	445	445	430	434	217,000	2,106.80
1994-11-22	455	459	446	458	268,000	2,223.30
1994-11-21	454	460	454	460	95,000	2,233.01
1994-11-18	455	455	451	454	98,000	2,203.88
1994-11-17	451	460	451	451	69,000	2,189.32
1994-11-16	453	455	450	453	119,000	2,199.03
1994-11-15	456	457	451	451	55,000	2,189.32
1994-11-14	457	457	448	457	147,000	2,218.45
1994-11-11	462	465	456	457	135,000	2,218.45
1994-11-10	470	470	464	470	78,000	2,281.55
1994-11-09	470	470	464	470	110,000	2,281.55
1994-11-08	474	474	470	470	88,000	2,281.55
1994-11-07	480	480	474	474	48,000	2,300.97
1994-11-04	476	480	475	475	63,000	2,305.83
1994-11-02	476	483	475	483	57,000	2,344.66
1994-11-01	485	490	475	490	146,000	2,378.64
1994-10-31	480	490	480	485	31,000	2,354.37
1994-10-28	476	488	476	482	75,000	2,339.81
1994-10-27	486	490	485	485	85,000	2,354.37
1994-10-26	481	486	481	485	79,000	2,354.37
1994-10-25	485	487	480	486	96,000	2,359.22
1994-10-24	475	480	474	480	79,000	2,330.10
1994-10-21	478	478	472	472	142,000	2,291.26
1994-10-20	476	482	471	473	89,000	2,296.12
1994-10-19	473	473	471	471	154,000	2,286.41
1994-10-18	475	476	472	473	124,000	2,296.12
1994-10-17	480	485	475	478	189,000	2,320.39
1994-10-14	490	490	480	480	83,000	2,330.10
1994-10-13	488	488	486	486	64,000	2,359.22
1994-10-12	487	493	487	493	101,000	2,393.20
1994-10-11	490	490	487	487	95,000	2,364.08
1994-10-07	486	490	486	490	64,000	2,378.64
1994-10-06	488	490	485	485	97,000	2,354.37
1994-10-05	487	490	485	490	87,000	2,378.64
1994-10-04	494	495	487	487	81,000	2,364.08
1994-10-03	495	495	485	494	68,000	2,398.06
1994-09-30	494	495	483	495	254,000	2,402.91
1994-09-29	480	490	480	485	75,000	2,354.37
1994-09-28	478	495	473	495	108,000	2,402.91
1994-09-27	492	492	470	473	86,000	2,296.12
1994-09-26	491	494	490	493	125,000	2,393.20
1994-09-22	492	493	490	491	3,512,999	2,383.50
1994-09-21	491	493	491	492	3,385,999	2,388.35
1994-09-20	495	496	491	491	116,000	2,383.50
1994-09-19	493	496	491	491	108,000	2,383.50
1994-09-16	495	498	493	493	182,000	2,393.20
1994-09-14	495	499	495	495	113,000	2,402.91
1994-09-13	494	500	493	495	99,000	2,402.91
1994-09-12	501	501	498	499	52,000	2,422.33
1994-09-09	508	508	500	500	187,000	2,427.18
1994-09-08	497	510	495	510	187,000	2,475.73
1994-09-07	505	505	497	497	2,170,000	2,412.62
1994-09-06	510	510	500	503	67,000	2,441.75
1994-09-05	508	508	500	500	61,000	2,427.18
1994-09-02	505	510	503	503	138,000	2,441.75
1994-09-01	505	506	501	505	172,000	2,451.46
1994-08-31	505	505	502	505	2,064,000	2,451.46
1994-08-30	505	505	504	504	44,000	2,446.60
1994-08-29	505	509	505	505	52,000	2,451.46
1994-08-26	500	509	500	505	50,000	2,451.46
1994-08-25	510	513	500	500	143,000	2,427.18
1994-08-24	501	510	501	503	82,000	2,441.75
1994-08-23	501	505	500	505	118,000	2,451.46
1994-08-22	509	509	501	501	65,000	2,432.04
1994-08-19	503	506	502	503	88,000	2,441.75
1994-08-18	509	509	505	507	48,000	2,461.17
1994-08-17	504	511	504	505	64,000	2,451.46
1994-08-16	504	513	504	513	91,000	2,490.29
1994-08-15	510	510	504	510	24,000	2,475.73
1994-08-12	504	510	503	503	68,000	2,441.75
1994-08-11	510	510	506	510	92,000	2,475.73
1994-08-10	510	510	505	510	55,000	2,475.73
1994-08-09	513	513	506	506	87,000	2,456.31
1994-08-08	510	510	505	506	50,000	2,456.31
1994-08-05	511	512	505	505	33,000	2,451.46
1994-08-04	509	513	505	513	98,000	2,490.29
1994-08-03	506	510	505	510	64,000	2,475.73
1994-08-02	510	513	504	505	81,000	2,451.46
1994-08-01	509	509	501	508	99,000	2,466.02
1994-07-29	509	510	505	510	129,000	2,475.73
1994-07-28	510	510	505	507	77,000	2,461.17
1994-07-27	505	513	505	505	70,000	2,451.46
1994-07-26	505	515	503	515	169,000	2,500
1994-07-25	513	513	503	503	115,000	2,441.75
1994-07-22	513	513	503	503	60,000	2,441.75
1994-07-21	506	508	505	505	100,000	2,451.46
1994-07-20	514	514	505	514	89,000	2,495.15
1994-07-19	509	509	503	505	48,000	2,451.46
1994-07-18	506	510	502	503	61,000	2,441.75
1994-07-15	508	510	505	510	141,000	2,475.73
1994-07-14	506	508	505	506	75,000	2,456.31
1994-07-13	505	510	505	509	81,000	2,470.87
1994-07-12	510	510	500	505	138,000	2,451.46
1994-07-11	510	519	510	511	46,000	2,480.58
1994-07-08	515	518	510	510	81,000	2,475.73
1994-07-07	517	526	515	515	54,000	2,500
1994-07-06	525	532	516	516	218,000	2,504.85
1994-07-05	525	529	520	525	162,000	2,548.54
1994-07-04	524	525	515	515	58,000	2,500
1994-07-01	533	533	515	515	264,000	2,500
1994-06-30	519	526	511	526	122,000	2,553.40
1994-06-29	526	526	511	514	57,000	2,495.15
1994-06-28	526	526	520	526	83,000	2,553.40
1994-06-27	513	515	506	506	100,000	2,456.31
1994-06-24	515	525	513	524	143,000	2,543.69
1994-06-23	510	528	509	519	5,199,999	2,519.42
1994-06-22	511	519	502	505	5,275,999	2,451.46
1994-06-21	525	530	513	514	146,000	2,495.15
1994-06-20	523	529	515	515	260,000	2,500
1994-06-17	526	531	521	521	183,000	2,529.13
1994-06-16	521	530	521	526	100,000	2,553.40
1994-06-15	524	530	524	524	171,000	2,543.69
1994-06-14	520	524	511	511	280,000	2,480.58
1994-06-13	525	530	523	530	178,000	2,572.82
1994-06-10	523	531	520	520	553,000	2,524.27
1994-06-09	530	534	529	533	180,000	2,587.38
1994-06-08	530	532	525	529	143,000	2,567.96
1994-06-07	534	536	520	529	444,000	2,567.96
1994-06-06	540	540	532	532	71,000	2,582.52
1994-06-03	536	543	536	540	139,000	2,621.36
1994-06-02	540	546	540	545	410,000	2,645.63
1994-06-01	537	543	536	540	110,000	2,621.36
1994-05-31	537	545	537	545	83,000	2,645.63
1994-05-30	548	550	536	536	371,000	2,601.94
1994-05-27	540	554	535	550	210,000	2,669.90
1994-05-26	544	549	540	542	145,000	2,631.07
1994-05-25	545	555	545	550	367,000	2,669.90
1994-05-24	544	550	543	545	577,000	2,645.63
1994-05-23	540	545	540	544	300,000	2,640.78
1994-05-20	536	541	536	541	138,000	2,626.21
1994-05-19	541	541	535	539	125,000	2,616.50
1994-05-18	532	542	532	542	197,000	2,631.07
1994-05-17	543	543	538	542	145,000	2,631.07
1994-05-16	541	545	537	537	403,000	2,606.80
1994-05-13	543	545	535	538	404,000	2,611.65
1994-05-12	520	536	520	535	409,000	2,597.09
1994-05-11	530	531	525	525	181,000	2,548.54
1994-05-10	520	530	515	528	4,816,999	2,563.11
1994-05-09	528	528	520	520	81,000	2,524.27
1994-05-06	531	531	524	526	72,000	2,553.40
1994-05-02	531	531	520	528	65,000	2,563.11
1994-04-28	510	536	510	536	285,000	2,601.94
1994-04-27	523	523	517	520	128,000	2,524.27
1994-04-26	516	520	515	518	265,000	2,514.56
1994-04-25	520	520	511	519	161,000	2,519.42
1994-04-22	520	523	510	510	152,000	2,475.73
1994-04-21	520	524	518	518	124,000	2,514.56
1994-04-20	528	528	518	518	122,000	2,514.56
1994-04-19	525	525	518	524	108,000	2,543.69
1994-04-18	512	526	512	525	227,000	2,548.54
1994-04-15	512	513	510	513	136,000	2,490.29
1994-04-14	506	512	505	512	167,000	2,485.44
1994-04-13	500	509	498	509	179,000	2,470.87
1994-04-12	500	505	500	501	71,000	2,432.04
1994-04-11	501	509	500	503	49,000	2,441.75
1994-04-08	507	508	498	500	152,000	2,427.18
1994-04-07	509	509	500	508	163,000	2,466.02
1994-04-06	507	512	503	503	214,000	2,441.75
1994-04-05	502	505	498	502	345,000	2,436.89
1994-04-04	507	507	500	500	201,000	2,427.18
1994-04-01	502	508	500	507	396,000	2,461.17
1994-03-31	501	509	501	502	190,000	2,436.89
1994-03-30	500	510	500	501	178,000	2,432.04
1994-03-29	502	510	501	503	125,000	2,441.75
1994-03-28	508	515	508	510	101,000	2,475.73
1994-03-25	515	522	510	511	257,000	2,480.58
1994-03-24	510	520	510	515	648,000	2,500
1994-03-23	517	520	510	515	87,000	2,500
1994-03-22	520	530	518	518	194,000	2,514.56
1994-03-18	538	539	530	536	217,000	2,601.94
1994-03-17	525	531	522	529	2,284,999	2,567.96
1994-03-16	515	520	515	520	2,204,000	2,524.27
1994-03-15	522	523	513	515	168,000	2,500
1994-03-14	505	512	505	512	166,000	2,485.44
1994-03-11	510	510	504	505	282,000	2,451.46
1994-03-10	503	507	502	503	191,000	2,441.75
1994-03-09	506	510	505	510	223,000	2,475.73
1994-03-08	505	511	505	511	171,000	2,480.58
1994-03-07	505	510	502	507	279,000	2,461.17
1994-03-04	510	510	502	510	121,000	2,475.73
1994-03-03	502	508	501	501	254,000	2,432.04
1994-03-02	515	515	502	503	283,000	2,441.75
1994-03-01	507	511	507	511	352,000	2,480.58
1994-02-28	502	512	502	506	450,000	2,456.31
1994-02-25	511	513	505	512	266,000	2,485.44
1994-02-24	501	514	501	511	216,000	2,480.58
1994-02-23	505	505	501	503	140,000	2,441.75
1994-02-22	517	517	503	505	129,000	2,451.46
1994-02-21	500	512	497	510	142,000	2,475.73
1994-02-18	517	517	501	501	116,000	2,432.04
1994-02-17	516	516	500	510	195,000	2,475.73
1994-02-16	518	521	506	510	136,000	2,475.73
1994-02-15	505	513	505	508	114,000	2,466.02
1994-02-14	510	526	510	525	93,000	2,548.54
1994-02-10	536	536	520	520	111,000	2,524.27
1994-02-09	519	526	511	526	108,000	2,553.40
1994-02-08	523	540	523	538	167,000	2,611.65
1994-02-07	529	530	519	520	78,000	2,524.27
1994-02-04	538	538	530	536	84,000	2,601.94
1994-02-03	530	540	526	530	92,000	2,572.82
1994-02-02	535	548	532	540	146,000	2,621.36
1994-02-01	550	550	540	542	400,000	2,631.07
1994-01-31	535	535	525	535	647,000	2,597.09
1994-01-28	510	510	500	505	75,000	2,451.46
1994-01-27	515	519	500	500	167,000	2,427.18
1994-01-26	500	520	500	520	191,000	2,524.27
1994-01-25	501	505	500	501	140,000	2,432.04
1994-01-24	490	504	490	500	216,000	2,427.18
1994-01-21	511	524	510	524	173,000	2,543.69
1994-01-20	521	524	516	516	158,000	2,504.85
1994-01-19	506	520	505	520	207,000	2,524.27
1994-01-18	514	515	505	508	254,000	2,466.02
1994-01-17	519	519	507	514	112,000	2,495.15
1994-01-14	501	517	501	512	132,000	2,485.44
1994-01-13	517	517	508	511	330,000	2,480.58
1994-01-12	507	508	505	508	124,000	2,466.02
1994-01-11	512	517	507	508	154,000	2,466.02
1994-01-10	512	512	505	509	89,000	2,470.87
1994-01-07	498	513	495	496	56,000	2,407.77
1994-01-06	513	515	508	508	166,000	2,466.02
1994-01-05	505	505	487	505	185,000	2,451.46
1994-01-04	505	505	500	505	1,748,000	2,451.46

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