[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 
2017-11-172834.002846.002796.002804.00132800373837000
2017-11-162783.002818.002771.002810.00157400439884500
2017-11-152835.002836.002780.002790.00218600612704600
2017-11-142866.002886.002849.002854.00152200435342800
2017-11-132910.002910.002865.002870.00161400464791400
2017-11-102926.002942.002914.002924.00155200454449700
2017-11-092977.002995.002933.002965.00256200761935300
2017-11-082940.002979.002933.002978.00178500528645000
2017-11-072952.002960.002932.002955.00183900542655200
2017-11-062970.003020.002962.002984.00239800716609000
2017-11-022950.002974.002946.002952.00191600566827400
2017-11-012930.002945.002915.002940.00165100484668200
2017-10-312887.002923.002879.002917.00171100497611200
2017-10-302905.002908.002883.002891.00177500513448000
2017-10-272904.002913.002889.002902.00124500360970600
2017-10-262924.002935.002893.002896.00124700362926400
2017-10-252940.002940.002901.002908.00177400518364400
2017-10-242882.002928.002882.002925.00178900521350100
2017-10-232900.002914.002885.002886.00146400423948900
2017-10-202892.002897.002864.002889.00139200402159700
2017-10-192865.002894.002865.002888.00145000418104900
2017-10-182836.002868.002827.002867.00145400415208400
2017-10-172833.002840.002813.002838.00121100342778500
2017-10-162800.002835.002800.002822.00171500484236900
2017-10-132768.002810.002765.002799.00149600417638800
2017-10-122784.002799.002770.002784.00112000312037800
2017-10-112780.002802.002773.002789.00130300363197100
2017-10-102718.002780.002718.002780.00159200439650000
2017-10-062738.002744.002717.002718.0085600233199700
2017-10-052727.002749.002727.002741.0098900271012900
2017-10-042707.002728.002700.002716.00106100287996300
2017-10-032695.002707.002686.002698.00101100272525300
2017-10-022727.002727.002682.002690.00161000434259100
2017-09-292733.002735.002716.002720.00104700285117600
2017-09-282709.002735.002683.002735.00147600401326000
2017-09-272775.002775.002679.002691.003687001002984700
2017-09-26558.00563.00557.00560.0035390001980409000
2017-09-25559.00561.00556.00558.0026650001488148000
2017-09-22554.00559.00554.00556.001165000647223000
2017-09-21551.00555.00551.00553.001093000603835000
2017-09-20552.00552.00548.00550.00839000462015000
2017-09-19543.00554.00541.00553.00885000486855000
2017-09-15541.00542.00539.00539.00815000440031000
2017-09-14540.00542.00538.00540.00314000169522000
2017-09-13539.00543.00538.00541.00519000280417000
2017-09-12539.00540.00536.00538.00382000205414000
2017-09-11534.00537.00534.00534.00288000154126000
2017-09-08537.00537.00530.00531.00680000363615000
2017-09-07532.00537.00532.00537.00464000248592000
2017-09-06524.00530.00524.00529.00350000184619000
2017-09-05531.00532.00525.00525.00419000221152000
2017-09-04537.00537.00530.00531.00433000230530000
2017-09-01537.00538.00535.00537.00434000232839000
2017-08-31536.00537.00533.00534.00526000281408000
2017-08-30527.00533.00526.00532.00562000298180000
2017-08-29522.00528.00521.00527.00438000229994000
2017-08-28524.00526.00522.00526.00401000210192000
2017-08-25526.00526.00521.00523.00446000233179000
2017-08-24526.00528.00523.00524.00595000312431000
2017-08-23531.00531.00525.00527.00712000375185000
2017-08-22530.00531.00527.00528.00315000166636000
2017-08-21530.00534.00530.00530.00434000230535000
2017-08-18532.00533.00529.00529.00750000397957000
2017-08-17535.00537.00531.00536.00678000362167000
2017-08-16535.00538.00533.00536.00460000246602000
2017-08-15541.00541.00533.00535.00928000497023000
2017-08-14542.00542.00536.00536.00830000446851000
2017-08-10541.00551.00541.00549.00745000408479000
2017-08-09545.00547.00536.00539.00764000412235000
2017-08-08553.00554.00545.00546.00460000252041000
2017-08-07550.00553.00549.00552.00564000311013000
2017-08-04544.00548.00542.00546.00476000259847000
2017-08-03543.00546.00541.00544.00356000193492000
2017-08-02547.00547.00538.00543.00717000389072000
2017-08-01540.00548.00539.00544.00966000525542000
2017-07-31544.00544.00537.00540.00562000303723000
2017-07-28538.00543.00537.00543.00651000352029000
2017-07-27537.00547.00536.00542.00646000350252000
2017-07-26539.00539.00534.00537.00453000242916000
2017-07-25542.00542.00536.00537.00538000289340000
2017-07-24540.00541.00536.00541.00584000314671000
2017-07-21542.00542.00540.00541.00355000192114000
2017-07-20544.00546.00541.00545.00630000342917000
2017-07-19543.00546.00541.00544.00721000391556000
2017-07-18551.00554.00546.00547.00590000323075000
2017-07-14548.00555.00548.00551.00667000368197000
2017-07-13553.00553.00548.00549.00303000166505000
2017-07-12555.00555.00550.00551.00475000262307000
2017-07-11552.00558.00551.00558.00500000277878000
2017-07-10554.00554.00551.00551.00532000293733000
2017-07-07553.00555.00549.00550.00663000365273000
2017-07-06555.00559.00554.00557.00540000300487000
2017-07-05559.00559.00553.00556.00860000477637000
2017-07-04558.00560.00556.00559.00607000338695000
2017-07-03558.00558.00554.00556.00647000359934000
2017-06-30555.00557.00552.00557.00590000327494000
2017-06-29557.00557.00553.00557.00426000236684000
2017-06-28551.00556.00551.00551.00415000229678000
2017-06-27555.00556.00551.00552.00300000165983000
2017-06-26553.00557.00553.00553.00421000233353000
2017-06-23553.00555.00550.00554.00479000265008000
2017-06-22551.00552.00548.00552.00347000191078000
2017-06-21551.00555.00549.00552.00684000377555000
2017-06-20557.00558.00553.00553.00654000362828000
2017-06-19558.00561.00554.00554.00747000416150000
2017-06-16555.00558.00552.00557.001212000674525000
2017-06-15553.00557.00549.00553.00697000385708000
2017-06-14549.00554.00548.00552.00568000313454000
2017-06-13540.00547.00540.00546.00516000281567000
2017-06-12536.00542.00536.00539.00590000318151000
2017-06-09546.00547.00537.00537.001126000609490000
2017-06-08552.00552.00545.00547.00682000374019000
2017-06-07547.00550.00545.00549.00622000340833000
2017-06-06554.00555.00548.00549.00822000452654000
2017-06-05555.00560.00550.00560.001148000638765000
2017-06-02542.00554.00541.00554.0019160001053553000
2017-06-01529.00542.00529.00540.001036000558722000
2017-05-31532.00532.00528.00529.00557000295045000
2017-05-30532.00534.00528.00532.00549000291835000
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

   ※ 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。 

Twitter