1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 2016年

9003 相鉄ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30581581575577530,0002,885
2016-12-29583583574578753,0002,890
2016-12-28582584580583691,0002,915
2016-12-27578580575576750,0002,880
2016-12-26580582576577665,0002,885
2016-12-22577581575580679,0002,900
2016-12-215865865765791,009,0002,895
2016-12-20580585578585685,0002,925
2016-12-19579582572579870,0002,895
2016-12-165715835705821,496,0002,910
2016-12-155645695625681,050,0002,840
2016-12-14563566560562638,0002,810
2016-12-13562566559564797,0002,820
2016-12-12564566558563941,0002,815
2016-12-095485605465581,097,0002,790
2016-12-08547553544552852,0002,760
2016-12-07540543537542575,0002,710
2016-12-06545547539540857,0002,700
2016-12-05541544537539618,0002,695
2016-12-02557557543544919,0002,720
2016-12-015675685555571,129,0002,785
2016-11-305625635565611,054,0002,805
2016-11-295505595485591,093,0002,795
2016-11-285525535455491,032,0002,745
2016-11-255415505395501,385,0002,750
2016-11-24540541537538650,0002,690
2016-11-225315375285361,028,0002,680
2016-11-215285315265301,018,0002,650
2016-11-185115255105231,413,0002,615
2016-11-174965084945061,329,0002,530
2016-11-16499499495497746,0002,485
2016-11-15498499493497704,0002,485
2016-11-14494497493495848,0002,475
2016-11-114894924874881,036,0002,440
2016-11-104934964834851,701,0002,425
2016-11-094894954704741,529,0002,370
2016-11-08492492485486842,0002,430
2016-11-074854904844881,142,0002,440
2016-11-044874884804811,415,0002,405
2016-11-025095094874871,933,0002,435
2016-11-01512516509511871,0002,555
2016-10-315155155105131,028,0002,565
2016-10-285175195115152,029,0002,575
2016-10-275115165105121,018,0002,560
2016-10-26508512504510617,0002,550
2016-10-25510513509510558,0002,550
2016-10-24509510505507593,0002,535
2016-10-21509512507508685,0002,540
2016-10-20500509500509755,0002,545
2016-10-19495501494499670,0002,495
2016-10-18497498491496905,0002,480
2016-10-17497500496496703,0002,480
2016-10-14492498492497761,0002,485
2016-10-134984994904941,142,0002,470
2016-10-125015084984991,132,0002,495
2016-10-11502507501503657,0002,515
2016-10-075085084985011,140,0002,505
2016-10-06507511506507654,0002,535
2016-10-05511511505506953,0002,530
2016-10-045215215085111,229,0002,555
2016-10-03515522514517728,0002,585
2016-09-30517519513515903,0002,575
2016-09-295245255205251,079,0002,625
2016-09-285325375235241,742,0002,620
2016-09-275235425235394,909,0002,695
2016-09-265345395325332,568,0002,665
2016-09-235255385235351,195,0002,675
2016-09-215135305125282,045,0002,640
2016-09-205105205055171,945,0002,585
2016-09-165155205125132,938,0002,565
2016-09-15524525515515886,0002,575
2016-09-14534535525529952,0002,645
2016-09-13537541531533608,0002,665
2016-09-12535537531536485,0002,680
2016-09-09545548539541829,0002,705
2016-09-08556558548550647,0002,750
2016-09-075485605475561,112,0002,780
2016-09-06537551536549868,0002,745
2016-09-055415435315351,094,0002,675
2016-09-02527539527537767,0002,685
2016-09-01521531518526822,0002,630
2016-08-315195215105181,025,0002,590
2016-08-30523523517519599,0002,595
2016-08-29536540522524981,0002,620
2016-08-26536537530530548,0002,650
2016-08-25542546536539529,0002,695
2016-08-24538541536540534,0002,700
2016-08-23531539530537634,0002,685
2016-08-22523536523532640,0002,660
2016-08-195305315215231,024,0002,615
2016-08-185405445315331,114,0002,665
2016-08-175485495405441,024,0002,720
2016-08-16560560549551879,0002,755
2016-08-15557562556560581,0002,800
2016-08-12557561555557450,0002,785
2016-08-10554554548553544,0002,765
2016-08-095525555465541,220,0002,770
2016-08-08564566553562923,0002,810
2016-08-05570571558561976,0002,805
2016-08-045615695565681,077,0002,840
2016-08-03574574560560947,0002,800
2016-08-02581582577579626,0002,895
2016-08-015715865625841,619,0002,920
2016-07-295635695525611,694,0002,805
2016-07-28581581566567879,0002,835
2016-07-27597598583584968,0002,920
2016-07-265925985915921,007,0002,960
2016-07-255886035875991,149,0002,995
2016-07-225805905775861,686,0002,930
2016-07-215795845705811,730,0002,905
2016-07-20570576570574913,0002,870
2016-07-19567573565572914,0002,860
2016-07-15571574566567990,0002,835
2016-07-14562572560571787,0002,855
2016-07-135715745565591,282,0002,795
2016-07-12573576567567677,0002,835
2016-07-115585695585641,007,0002,820
2016-07-08565569553553744,0002,765
2016-07-07571576564567818,0002,835
2016-07-06576580570578568,0002,890
2016-07-05579585574584961,0002,920
2016-07-04572578569578624,0002,890
2016-07-015815825675711,501,0002,855
2016-06-30581582574574858,0002,870
2016-06-295795805695731,265,0002,865
2016-06-285615795575741,125,0002,870
2016-06-275455685385681,616,0002,840
2016-06-245805805305372,068,0002,685
2016-06-235805855715731,292,0002,865
2016-06-22587587575577889,0002,885
2016-06-21584588575587855,0002,935
2016-06-20578588578584905,0002,920
2016-06-175845885665692,210,0002,845
2016-06-165966015795811,049,0002,905
2016-06-155906065905991,682,0002,995
2016-06-145915985825891,225,0002,945
2016-06-136056055945951,391,0002,975
2016-06-106216236126161,419,0003,080
2016-06-09631633623623971,0003,115
2016-06-086386406266321,453,0003,160
2016-06-07638643635639949,0003,195
2016-06-06630639625638927,0003,190
2016-06-036296376266371,196,0003,185
2016-06-026366366256271,444,0003,135
2016-06-016566566386391,852,0003,195
2016-05-316636646576591,179,0003,295
2016-05-30669669663667512,0003,335
2016-05-27669671661664482,0003,320
2016-05-26665672664666511,0003,330
2016-05-25665668659661717,0003,305
2016-05-24660664656658550,0003,290
2016-05-23665665655662861,0003,310
2016-05-20660665658665746,0003,325
2016-05-19659661656661723,0003,305
2016-05-186576606476551,323,0003,275
2016-05-17652656649654799,0003,270
2016-05-166606626466481,032,0003,240
2016-05-13656665655659957,0003,295
2016-05-126636636546601,373,0003,300
2016-05-116846846606631,790,0003,315
2016-05-106726786726771,496,0003,385
2016-05-096786826716721,117,0003,360
2016-05-066866876756771,277,0003,385
2016-05-026906906756781,795,0003,390
2016-04-287207296967031,420,0003,515
2016-04-277237327177171,176,0003,585
2016-04-26717728717727946,0003,635
2016-04-25722724717721728,0003,605
2016-04-227187247127221,006,0003,610
2016-04-217237287167241,342,0003,620
2016-04-207117197087181,035,0003,590
2016-04-19707713704711850,0003,555
2016-04-18695703693696720,0003,480
2016-04-15706714706712733,0003,560
2016-04-147037126987121,446,0003,560
2016-04-13696699692695854,0003,475
2016-04-127007046966961,287,0003,480
2016-04-11702704695703986,0003,515
2016-04-086817096807042,750,0003,520
2016-04-076776916776891,007,0003,445
2016-04-066756816726791,396,0003,395
2016-04-056886896756751,127,0003,375
2016-04-046716946716911,826,0003,455
2016-04-016816896666681,987,0003,340
2016-03-317067096906901,388,0003,450
2016-03-30704707694696979,0003,480
2016-03-296987056917051,652,0003,525
2016-03-286927026917023,639,0003,510
2016-03-256916966896912,286,0003,455
2016-03-246856926846871,355,0003,435
2016-03-23684687681685732,0003,425
2016-03-22682687674683766,0003,415
2016-03-186846846696761,290,0003,380
2016-03-17689696683685804,0003,425
2016-03-16685695685688596,0003,440
2016-03-156926946846881,193,0003,440
2016-03-14702702692697706,0003,485
2016-03-116847016836951,267,0003,475
2016-03-106886906806881,202,0003,440
2016-03-09691693682687771,0003,435
2016-03-08691699683695858,0003,475
2016-03-07702702693696688,0003,480
2016-03-04704709697708983,0003,540
2016-03-03711713702706965,0003,530
2016-03-02719719709715886,0003,575
2016-03-01702715701710844,0003,550
2016-02-297177187017011,302,0003,505
2016-02-26716723710712789,0003,560
2016-02-257017206967181,500,0003,590
2016-02-246867086867011,146,0003,505
2016-02-23698705688693929,0003,465
2016-02-226847066817011,316,0003,505
2016-02-196826906766861,117,0003,430
2016-02-187037036826831,199,0003,415
2016-02-176886946796891,302,0003,445
2016-02-167007076926921,454,0003,460
2016-02-156827096727062,095,0003,530
2016-02-126696796586622,479,0003,310
2016-02-107157236836921,920,0003,460
2016-02-097037256997142,666,0003,570
2016-02-086957176927111,042,0003,555
2016-02-056997106927031,205,0003,515
2016-02-047227227057111,150,0003,555
2016-02-037137297117271,787,0003,635
2016-02-027177277137261,116,0003,630
2016-02-017047287047251,684,0003,625
2016-01-296726966676951,397,0003,475
2016-01-28661677661670824,0003,350
2016-01-276596716596681,289,0003,340
2016-01-26655667652655837,0003,275
2016-01-25664667653661742,0003,305
2016-01-226306516236511,063,0003,255
2016-01-216406506166161,498,0003,080
2016-01-206606636436451,270,0003,225
2016-01-196726726566621,276,0003,310
2016-01-18653669653668943,0003,340
2016-01-15670674662666702,0003,330
2016-01-146576616506601,187,0003,300
2016-01-13660673660672951,0003,360
2016-01-126706766546551,578,0003,275
2016-01-086806876716731,177,0003,365
2016-01-076877016816831,045,0003,415
2016-01-06691699685691716,0003,455
2016-01-05688699682691942,0003,455
2016-01-04702705686690875,0003,450

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