9003 相鉄ホールディングス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3042042242042030,0002,038.83
1996-12-27417420415420107,0002,038.83
1996-12-26427428415422325,0002,048.54
1996-12-25419430415430182,0002,087.38
1996-12-24425428410415239,0002,014.56
1996-12-20433433420420314,0002,038.83
1996-12-19433439428428257,0002,077.67
1996-12-18440440430435193,0002,111.65
1996-12-174444444314401,923,0002,135.92
1996-12-164454454404401,789,0002,135.92
1996-12-13438442437440363,0002,135.92
1996-12-12442445440441150,0002,140.78
1996-12-11447448443443286,0002,150.49
1996-12-10450452447447115,0002,169.90
1996-12-0944645144644722,0002,169.90
1996-12-0645345844544594,0002,160.19
1996-12-05450460450458346,0002,223.30
1996-12-0444545144545078,0002,184.47
1996-12-03440445439445184,0002,160.19
1996-12-02446449436437156,0002,121.36
1996-11-29451454444449289,0002,179.61
1996-11-28461461456457157,0002,218.45
1996-11-27464464461463120,0002,247.57
1996-11-2646946946346575,0002,257.28
1996-11-25470470464469107,0002,276.70
1996-11-22475475464465486,0002,257.28
1996-11-2146647046647053,0002,281.55
1996-11-20465470465468112,0002,271.84
1996-11-19471472470470111,0002,281.55
1996-11-1847147146847072,0002,281.55
1996-11-15471471468468148,0002,271.84
1996-11-14474474471471165,0002,286.41
1996-11-1347547847147146,0002,286.41
1996-11-1247147747147564,0002,305.83
1996-11-1147147647047152,0002,286.41
1996-11-08471474471471221,0002,286.41
1996-11-07485485474476138,0002,310.68
1996-11-0647548047548083,0002,330.10
1996-11-0548048047147562,0002,305.83
1996-11-0147547547247251,0002,291.26
1996-10-31474477471475109,0002,305.83
1996-10-3047447947347569,0002,305.83
1996-10-29483484474474101,0002,300.97
1996-10-28474483474483201,0002,344.66
1996-10-25474479473474329,0002,300.97
1996-10-24471473470471201,0002,286.41
1996-10-23473473470472176,0002,291.26
1996-10-2247147947147892,0002,320.39
1996-10-2148548647947992,0002,325.24
1996-10-18488490480480143,0002,330.10
1996-10-17484488480488111,0002,368.93
1996-10-16485485480485106,0002,354.37
1996-10-1547348047348087,0002,330.10
1996-10-1447547547147261,0002,291.26
1996-10-11471475471471271,0002,286.41
1996-10-09480480470471348,0002,286.41
1996-10-08489490481484591,0002,349.51
1996-10-07486494485485152,0002,354.37
1996-10-04494495485485158,0002,354.37
1996-10-03494495491495174,0002,402.91
1996-10-0249849849049197,0002,383.50
1996-10-01490499489499491,0002,422.33
1996-09-3048649048649089,0002,378.64
1996-09-27493493485490199,0002,378.64
1996-09-26494496489490249,0002,378.64
1996-09-2549249549149168,0002,383.50
1996-09-24494495490492179,0002,388.35
1996-09-20492495492494173,0002,398.06
1996-09-194964964924948,739,9982,398.06
1996-09-184984984954968,938,9982,407.77
1996-09-17505505500503164,0002,441.75
1996-09-13492500490500209,0002,427.18
1996-09-12501501495497136,0002,412.62
1996-09-11501504500502701,0002,436.89
1996-09-10508508500500664,0002,427.18
1996-09-09505506502503505,0002,441.75
1996-09-06497510497505329,0002,451.46
1996-09-05496502496500378,0002,427.18
1996-09-04495496493494445,0002,398.06
1996-09-03492498492498185,0002,417.48
1996-09-0249149349149286,0002,388.35
1996-08-30485490485490173,0002,378.64
1996-08-29490491487488206,0002,368.93
1996-08-28494497492492281,0002,388.35
1996-08-27495500495495102,0002,402.91
1996-08-26505505496498131,0002,417.48
1996-08-2349850549650088,0002,427.18
1996-08-2249950049550045,0002,427.18
1996-08-21501506494494211,0002,398.06
1996-08-20501501499501284,0002,432.04
1996-08-19507509501501415,0002,432.04
1996-08-16494504490502435,0002,436.89
1996-08-1548749248749289,0002,388.35
1996-08-1448048648048569,0002,354.37
1996-08-1348148448048473,0002,349.51
1996-08-12480482479481127,0002,334.95
1996-08-09484485481481118,0002,334.95
1996-08-08480484478484264,0002,349.51
1996-08-07482482480480240,0002,330.10
1996-08-0648448648248463,0002,349.51
1996-08-05484489482485145,0002,354.37
1996-08-02489489484484104,0002,349.51
1996-08-01486487481487144,0002,364.08
1996-07-31482485481481143,0002,334.95
1996-07-3048548848548772,0002,364.08
1996-07-29489491486487285,0002,364.08
1996-07-26489490488489201,0002,373.79
1996-07-25498498490490698,0002,378.64
1996-07-24503503496497213,0002,412.62
1996-07-23501503500503238,0002,441.75
1996-07-22504505501502231,0002,436.89
1996-07-19506508503504307,0002,446.60
1996-07-18502507502505339,0002,451.46
1996-07-17508508499504152,0002,446.60
1996-07-16506507505506295,0002,456.31
1996-07-15511511507507136,0002,461.17
1996-07-12511512507511122,0002,480.58
1996-07-11511513511511255,0002,480.58
1996-07-10514515509511352,0002,480.58
1996-07-09507512507512230,0002,485.44
1996-07-08509510506507424,0002,461.17
1996-07-05513513508511343,0002,480.58
1996-07-04510513508508223,0002,466.02
1996-07-03508515507508243,0002,466.02
1996-07-02512513507511614,0002,480.58
1996-07-01507510506507102,0002,461.17
1996-06-28508513506506398,0002,456.31
1996-06-27513516507507273,0002,461.17
1996-06-26512518511513368,0002,490.29
1996-06-25513518513513272,0002,490.29
1996-06-24514515510513283,0002,490.29
1996-06-21510517509516737,0002,504.85
1996-06-20512512506508218,0002,466.02
1996-06-19502512502506706,0002,456.31
1996-06-18510510506508506,0002,466.02
1996-06-17504508504506368,0002,456.31
1996-06-145055085015021,232,0002,436.89
1996-06-13502506500500629,0002,427.18
1996-06-12493497492497258,0002,412.62
1996-06-11490492490490227,0002,378.64
1996-06-10490492489490217,0002,378.64
1996-06-07490493488492344,0002,388.35
1996-06-06484489484489289,0002,373.79
1996-06-05482488482484318,0002,349.51
1996-06-04480487477480787,0002,330.10
1996-06-035105104694691,567,0002,276.70
1996-05-31508514500500797,0002,427.18
1996-05-305045195005071,805,0002,461.17
1996-05-29499505499503496,0002,441.75
1996-05-284885034884991,138,0002,422.33
1996-05-27495496485486316,0002,359.22
1996-05-24485499482494713,0002,398.06
1996-05-23495495480480409,0002,330.10
1996-05-224824984824941,011,0002,398.06
1996-05-21478479475479364,0002,325.24
1996-05-20488488478478276,0002,320.39
1996-05-17488488478480179,0002,330.10
1996-05-16480489478488461,0002,368.93
1996-05-15474482474475401,0002,305.83
1996-05-14476477472472240,0002,291.26
1996-05-13479479476477282,0002,315.53
1996-05-10485485478478429,0002,320.39
1996-05-09487490486490278,0002,378.64
1996-05-08491492486486223,0002,359.22
1996-05-07509509487489248,0002,373.79
1996-05-02503508502506248,0002,456.31
1996-05-01508512505505174,0002,451.46
1996-04-30511515506511136,0002,480.58
1996-04-26519520510515481,0002,500
1996-04-25522526515520416,0002,524.27
1996-04-24520527513520996,0002,524.27
1996-04-235105195045181,317,0002,514.56
1996-04-22510510505510356,0002,475.73
1996-04-19500515500510654,0002,475.73
1996-04-18499500496500155,0002,427.18
1996-04-17500504499499200,0002,422.33
1996-04-16505506499500371,0002,427.18
1996-04-15508508501505287,0002,451.46
1996-04-12510510491491507,0002,383.50
1996-04-11502510502510224,0002,475.73
1996-04-10509511502502296,0002,436.89
1996-04-09500512500509456,0002,470.87
1996-04-08510510498500212,0002,427.18
1996-04-05510512502510743,0002,475.73
1996-04-044875144865131,287,0002,490.29
1996-04-03495496485485382,0002,354.37
1996-04-02495497488492365,0002,388.35
1996-04-01488490485490506,0002,378.64
1996-03-29482487481485778,0002,354.37
1996-03-284704884684821,148,0002,339.81
1996-03-27466466459462175,0002,242.72
1996-03-26464467458459131,0002,228.16
1996-03-25460465458463328,0002,247.57
1996-03-22460463458460213,0002,233.01
1996-03-21462464458463356,0002,247.57
1996-03-19461463456463309,0002,247.57
1996-03-18460463455463462,0002,247.57
1996-03-15444455444455160,0002,208.74
1996-03-14440444440443113,0002,150.49
1996-03-13445445439439198,0002,131.07
1996-03-12445446440445329,0002,160.19
1996-03-11444455440445171,0002,160.19
1996-03-08445445442445476,0002,160.19
1996-03-07440445440442225,0002,145.63
1996-03-06445450444444107,0002,155.34
1996-03-05455455445453249,0002,199.03
1996-03-0445445444645081,0002,184.47
1996-03-01455456444455444,0002,208.74
1996-02-29449454445454131,0002,203.88
1996-02-28451453446447247,0002,169.90
1996-02-27455455450450218,0002,184.47
1996-02-26455455452453138,0002,199.03
1996-02-23451454451452177,0002,194.17
1996-02-22450454450451361,0002,189.32
1996-02-21458458451455108,0002,208.74
1996-02-20459459454458134,0002,223.30
1996-02-19458460455460132,0002,233.01
1996-02-1645345745145382,0002,199.03
1996-02-15459460457457149,0002,218.45
1996-02-14459459453459180,0002,228.16
1996-02-13459460457459104,0002,228.16
1996-02-09455460455457133,0002,218.45
1996-02-08456460456460217,0002,233.01
1996-02-07450457448456405,0002,213.59
1996-02-06447451445446166,0002,165.05
1996-02-05451454442445199,0002,160.19
1996-02-02457457451451222,0002,189.32
1996-02-01457457451452289,0002,194.17
1996-01-31452457450452387,0002,194.17
1996-01-30450456450451146,0002,189.32
1996-01-29453458450450117,0002,184.47
1996-01-26453453450453131,0002,199.03
1996-01-25452458452453131,0002,199.03
1996-01-2445545545145295,0002,194.17
1996-01-23454460452455108,0002,208.74
1996-01-22462462455455106,0002,208.74
1996-01-19457457455457260,0002,218.45
1996-01-18459462458458240,0002,223.30
1996-01-17464467460460370,0002,233.01
1996-01-16458464457464342,0002,252.43
1996-01-12459465458458422,0002,223.30
1996-01-11460460458458659,0002,223.30
1996-01-10456460454457611,0002,218.45
1996-01-09460460450455780,0002,208.74
1996-01-08453457450457324,0002,218.45
1996-01-05453454447452345,0002,194.17
1996-01-04452452448452231,0002,194.17

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