[9003 東証1部] 相鉄ホールディングス 日足 時系列データ

[9003 東証1部] 相鉄ホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29527.00533.00527.00532.00539000286167000
2017-05-26534.00534.00525.00528.00992000523806000
2017-05-25532.00540.00532.00538.00499000267949000
2017-05-24539.00539.00531.00535.00697000372456000
2017-05-23535.00540.00534.00537.00512000275103000
2017-05-22531.00537.00529.00536.00546000291278000
2017-05-19532.00533.00525.00532.001056000558889000
2017-05-18525.00532.00524.00532.00747000394637000
2017-05-17533.00534.00527.00530.00640000338766000
2017-05-16537.00538.00534.00536.00508000272090000
2017-05-15533.00537.00533.00535.00542000289860000
2017-05-12534.00537.00534.00536.00497000266083000
2017-05-11539.00540.00533.00536.00591000316757000
2017-05-10542.00543.00538.00539.00672000362978000
2017-05-09540.00543.00538.00541.00695000375791000
2017-05-08534.00540.00532.00540.001079000579623000
2017-05-02521.00528.00518.00526.00608000319231000
2017-05-01518.00520.00516.00518.00847000438645000
2017-04-28527.00528.00515.00518.001293000672627000
2017-04-27536.00539.00529.00531.00888000472799000
2017-04-26536.00536.00531.00535.00657000350508000
2017-04-25526.00532.00524.00531.00927000490734000
2017-04-24517.00524.00516.00523.00722000375811000
2017-04-21508.00513.00508.00513.00745000380456000
2017-04-20511.00512.00505.00506.00789000400445000
2017-04-19515.00517.00512.00512.00706000362719000
2017-04-18520.00522.00515.00515.00906000468481000
2017-04-17512.00524.00512.00522.00792000412155000
2017-04-14517.00518.00511.00511.00711000364920000
2017-04-13513.00521.00513.00517.001056000546321000
2017-04-12513.00516.00511.00516.00873000448894000
2017-04-11513.00518.00511.00515.00949000488659000
2017-04-10517.00519.00506.00511.001295000663077000
2017-04-07518.00526.00516.00519.001297000674365000
2017-04-06524.00525.00517.00518.00889000462184000
2017-04-05522.00528.00522.00526.00670000352396000
2017-04-04523.00525.00517.00523.00948000495101000
2017-04-03518.00524.00517.00523.00806000419592000
2017-03-31524.00528.00517.00517.00959000499549000
2017-03-30535.00536.00522.00523.00667000351531000
2017-03-29535.00538.00529.00535.001432000765493000
2017-03-28534.00535.00529.00535.0042150002247307000
2017-03-27536.00537.00527.00529.0026380001404547000
2017-03-24525.00536.00524.00535.001099000582765000
2017-03-23525.00529.00524.00527.001047000550901000
2017-03-22531.00531.00525.00525.001319000695360000
2017-03-21542.00543.00535.00536.001289000693534000
2017-03-17553.00554.00545.00545.0020940001148827000
2017-03-16557.00559.00554.00557.001088000605363000
2017-03-15561.00563.00558.00561.00510000285553000
2017-03-14563.00565.00560.00562.00511000287386000
2017-03-13556.00563.00555.00563.00658000368331000
2017-03-10554.00557.00552.00555.00937000519280000
2017-03-09554.00554.00550.00552.00556000306480000
2017-03-08554.00554.00550.00552.00510000281420000
2017-03-07551.00556.00550.00554.00558000308770000
2017-03-06560.00560.00552.00553.00835000462866000
2017-03-03564.00565.00558.00560.00624000349947000
2017-03-02567.00567.00561.00564.00533000300775000
2017-03-01561.00566.00559.00562.00609000341879000
2017-02-28561.00567.00560.00560.00608000342030000
2017-02-27560.00562.00556.00560.00788000441111000
2017-02-24570.00571.00563.00565.00712000403222000
2017-02-23561.00570.00561.00568.00675000382420000
2017-02-22567.00568.00561.00563.00557000313822000
2017-02-21567.00569.00564.00567.00703000398161000
2017-02-20559.00570.00559.00568.00557000314490000
2017-02-17564.00566.00558.00559.00628000351875000
2017-02-16570.00571.00563.00565.00512000289851000
2017-02-15568.00571.00566.00569.00500000284343000
2017-02-14571.00573.00563.00563.00832000471783000
2017-02-13569.00573.00565.00571.00835000476418000
2017-02-10562.00567.00557.00563.00761000428157000
2017-02-09556.00558.00552.00553.00599000331905000
2017-02-08560.00561.00556.00559.00406000226658000
2017-02-07561.00565.00560.00562.00462000259981000
2017-02-06568.00568.00559.00561.00552000310546000
2017-02-03560.00567.00556.00561.00632000355163000
2017-02-02572.00574.00561.00563.00550000311008000
2017-02-01570.00572.00565.00571.00434000247007000
2017-01-31572.00573.00565.00571.00569000324031000
2017-01-30572.00578.00571.00578.00356000204535000
2017-01-27575.00580.00575.00577.00380000219173000
2017-01-26575.00580.00573.00574.00387000222653000
2017-01-25574.00575.00569.00571.00397000226946000
2017-01-24572.00572.00564.00567.00534000303183000
2017-01-23576.00579.00573.00575.00385000221519000
2017-01-20583.00586.00579.00584.00469000273540000
2017-01-19580.00586.00579.00581.00395000229857000
2017-01-18580.00581.00571.00578.00593000341036000
2017-01-17591.00591.00578.00579.00665000387180000
2017-01-16586.00593.00586.00593.00573000338407000
2017-01-13586.00590.00582.00590.00690000405330000
2017-01-12593.00593.00577.00583.00837000487889000
2017-01-11600.00600.00592.00593.00415000246659000
2017-01-10606.00607.00593.00595.00870000520697000
2017-01-06591.00606.00591.00603.00888000533095000
2017-01-05594.00596.00591.00596.00886000526038000
2017-01-04583.00594.00583.00593.001168000690036000
2016-12-30581.00581.00575.00577.00530000305953000
2016-12-29583.00583.00574.00578.00753000434788000
2016-12-28582.00584.00580.00583.00691000402790000
2016-12-27578.00580.00575.00576.00750000432674000
2016-12-26580.00582.00576.00577.00665000384551000
2016-12-22577.00581.00575.00580.00679000392823000
2016-12-21586.00586.00576.00579.001009000585540000
2016-12-20580.00585.00578.00585.00685000398786000
2016-12-19579.00582.00572.00579.00870000501724000
2016-12-16571.00583.00570.00582.001496000865253000
2016-12-15564.00569.00562.00568.001050000594986000
2016-12-14563.00566.00560.00562.00638000358475000
2016-12-13562.00566.00559.00564.00797000448285000
2016-12-12564.00566.00558.00563.00941000529209000
2016-12-09548.00560.00546.00558.001097000607721000
2016-12-08547.00553.00544.00552.00852000467785000
2016-12-07540.00543.00537.00542.00575000310703000
2016-12-06545.00547.00539.00540.00857000464143000
2016-12-05541.00544.00537.00539.00618000333313000
2016-12-02557.00557.00543.00544.00919000502894000
2016-12-01567.00568.00555.00557.001129000633329000
2016-11-30562.00563.00556.00561.001054000591539000
2016-11-29550.00559.00548.00559.001093000606326000
2016-11-28552.00553.00545.00549.001032000565847000
2016-11-25541.00550.00539.00550.001385000756234000
2016-11-24540.00541.00537.00538.00650000349998000
2016-11-22531.00537.00528.00536.001028000548570000
2016-11-21528.00531.00526.00530.001018000538712000
2016-11-18511.00525.00510.00523.001413000734085000
2016-11-17496.00508.00494.00506.001329000669470000
2016-11-16499.00499.00495.00497.00746000370221000
2016-11-15498.00499.00493.00497.00704000349272000
2016-11-14494.00497.00493.00495.00848000419743000
2016-11-11489.00492.00487.00488.001036000506970000
2016-11-10493.00496.00483.00485.001701000826714000
2016-11-09489.00495.00470.00474.001529000733763000
2016-11-08492.00492.00485.00486.00842000410391000
2016-11-07485.00490.00484.00488.001142000555996000
2016-11-04487.00488.00480.00481.001415000682032000
2016-11-02509.00509.00487.00487.001933000952117000
2016-11-01512.00516.00509.00511.00871000446340000
2016-10-31515.00515.00510.00513.001028000527557000
2016-10-28517.00519.00511.00515.0020290001044046000
2016-10-27511.00516.00510.00512.001018000521812000
2016-10-26508.00512.00504.00510.00617000313934000
2016-10-25510.00513.00509.00510.00558000284661000
2016-10-24509.00510.00505.00507.00593000300563000
2016-10-21509.00512.00507.00508.00685000348856000
2016-10-20500.00509.00500.00509.00755000381891000
2016-10-19495.00501.00494.00499.00670000333627000
2016-10-18497.00498.00491.00496.00905000447595000
2016-10-17497.00500.00496.00496.00703000349862000
2016-10-14492.00498.00492.00497.00761000377194000
2016-10-13498.00499.00490.00494.001142000564062000
2016-10-12501.00508.00498.00499.001132000568297000
2016-10-11502.00507.00501.00503.00657000330744000
2016-10-07508.00508.00498.00501.001140000572010000
2016-10-06507.00511.00506.00507.00654000331876000
2016-10-05511.00511.00505.00506.00953000483786000
2016-10-04521.00521.00508.00511.001229000629430000
2016-10-03515.00522.00514.00517.00728000376626000
2016-09-30517.00519.00513.00515.00903000465765000
2016-09-29524.00525.00520.00525.001079000564130000
2016-09-28532.00537.00523.00524.001742000922460000
2016-09-27523.00542.00523.00539.0049090002602458000
2016-09-26534.00539.00532.00533.0025680001371177000
2016-09-23525.00538.00523.00535.001195000635102000
2016-09-21513.00530.00512.00528.0020450001066530000
2016-09-20510.00520.00505.00517.001945000997780000
2016-09-16515.00520.00512.00513.0029380001510522000
2016-09-15524.00525.00515.00515.00886000458802000
2016-09-14534.00535.00525.00529.00952000503705000
2016-09-13537.00541.00531.00533.00608000324888000
2016-09-12535.00537.00531.00536.00485000259101000
2016-09-09545.00548.00539.00541.00829000450097000
2016-09-08556.00558.00548.00550.00647000356742000
2016-09-07548.00560.00547.00556.001112000617233000
2016-09-06537.00551.00536.00549.00868000474757000
2016-09-05541.00543.00531.00535.001094000586663000
2016-09-02527.00539.00527.00537.00767000410335000
2016-09-01521.00531.00518.00526.00822000430763000
2016-08-31519.00521.00510.00518.001025000527648000
2016-08-30523.00523.00517.00519.00599000311073000
2016-08-29536.00540.00522.00524.00981000515822000
2016-08-26536.00537.00530.00530.00548000291716000
2016-08-25542.00546.00536.00539.00529000285677000
2016-08-24538.00541.00536.00540.00534000288005000
2016-08-23531.00539.00530.00537.00634000338825000
2016-08-22523.00536.00523.00532.00640000340246000
2016-08-19530.00531.00521.00523.001024000538020000
2016-08-18540.00544.00531.00533.001114000596953000
2016-08-17548.00549.00540.00544.001024000556664000
2016-08-16560.00560.00549.00551.00879000485794000
2016-08-15557.00562.00556.00560.00581000324962000
2016-08-12557.00561.00555.00557.00450000250982000
2016-08-10554.00554.00548.00553.00544000300074000
2016-08-09552.00555.00546.00554.001220000673251000
2016-08-08564.00566.00553.00562.00923000515997000
2016-08-05570.00571.00558.00561.00976000548344000
2016-08-04561.00569.00556.00568.001077000606731000
2016-08-03574.00574.00560.00560.00947000535811000
2016-08-02581.00582.00577.00579.00626000362624000
2016-08-01571.00586.00562.00584.001619000936814000
2016-07-29563.00569.00552.00561.001694000949728000
2016-07-28581.00581.00566.00567.00879000501708000
2016-07-27597.00598.00583.00584.00968000568006000
2016-07-26592.00598.00591.00592.001007000597983000
2016-07-25588.00603.00587.00599.001149000686470000
2016-07-22580.00590.00577.00586.001686000985353000
2016-07-21579.00584.00570.00581.001730000999448000
2016-07-20570.00576.00570.00574.00913000523696000
2016-07-19567.00573.00565.00572.00914000520395000
2016-07-15571.00574.00566.00567.00990000563317000
2016-07-14562.00572.00560.00571.00787000447725000
2016-07-13571.00574.00556.00559.001282000720596000
2016-07-12573.00576.00567.00567.00677000386153000
2016-07-11558.00569.00558.00564.001007000567519000
2016-07-08565.00569.00553.00553.00744000415762000
2016-07-07571.00576.00564.00567.00818000465638000
2016-07-06576.00580.00570.00578.00568000327191000
2016-07-05579.00585.00574.00584.00961000558358000
2016-07-04572.00578.00569.00578.00624000358586000
2016-07-01581.00582.00567.00571.001501000857716000
2016-06-30581.00582.00574.00574.00858000494317000
2016-06-29579.00580.00569.00573.001265000725438000
2016-06-28561.00579.00557.00574.001125000640935000
2016-06-27545.00568.00538.00568.001616000904376000
2016-06-24580.00580.00530.00537.0020680001131200000
2016-06-23580.00585.00571.00573.001292000743231000
2016-06-22587.00587.00575.00577.00889000515035000
2016-06-21584.00588.00575.00587.00855000498509000
2016-06-20578.00588.00578.00584.00905000528956000
2016-06-17584.00588.00566.00569.0022100001267177000
2016-06-16596.00601.00579.00581.001049000614496000
2016-06-15590.00606.00590.00599.0016820001008574000
2016-06-14591.00598.00582.00589.001225000720350000
2016-06-13605.00605.00594.00595.001391000831904000
2016-06-10621.00623.00612.00616.001419000875691000
2016-06-09631.00633.00623.00623.00971000608004000
2016-06-08638.00640.00626.00632.001453000917974000
2016-06-07638.00643.00635.00639.00949000606915000
2016-06-06630.00639.00625.00638.00927000586534000
2016-06-03629.00637.00626.00637.001196000756392000
2016-06-02636.00636.00625.00627.001444000907418000
2016-06-01656.00656.00638.00639.0018520001194197000
2016-05-31663.00664.00657.00659.001179000776802000
2016-05-30669.00669.00663.00667.00512000340664000
2016-05-27669.00671.00661.00664.00482000320479000
2016-05-26665.00672.00664.00666.00511000341328000
2016-05-25665.00668.00659.00661.00717000475761000
2016-05-24660.00664.00656.00658.00550000362322000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog