[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 
2017-02-20559.00570.00559.00568.00557000314490000
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
2016-05-23665.00665.00655.00662.00861000568406000
2016-05-20660.00665.00658.00665.00746000494015000
2016-05-19659.00661.00656.00661.00723000476557000
2016-05-18657.00660.00647.00655.001323000864089000
2016-05-17652.00656.00649.00654.00799000521604000
2016-05-16660.00662.00646.00648.001032000672825000
2016-05-13656.00665.00655.00659.00957000631536000
2016-05-12663.00663.00654.00660.001373000904513000
2016-05-11684.00684.00660.00663.0017900001196048000
2016-05-10672.00678.00672.00677.0014960001010658000
2016-05-09678.00682.00671.00672.001117000753619000
2016-05-06686.00687.00675.00677.001277000866757000
2016-05-02690.00690.00675.00678.0017950001219485000
2016-04-28720.00729.00696.00703.0014200001008619000
2016-04-27723.00732.00717.00717.001176000849185000
2016-04-26717.00728.00717.00727.00946000685225000
2016-04-25722.00724.00717.00721.00728000524345000
2016-04-22718.00724.00712.00722.001006000722305000
2016-04-21723.00728.00716.00724.001342000969430000
2016-04-20711.00719.00708.00718.001035000741360000
2016-04-19707.00713.00704.00711.00850000602786000
2016-04-18695.00703.00693.00696.00720000502178000
2016-04-15706.00714.00706.00712.00733000520892000
2016-04-14703.00712.00698.00712.0014460001021489000
2016-04-13696.00699.00692.00695.00854000593510000
2016-04-12700.00704.00696.00696.001287000899190000
2016-04-11702.00704.00695.00703.00986000689351000
2016-04-08681.00709.00680.00704.0027500001925263000
2016-04-07677.00691.00677.00689.001007000690588000
2016-04-06675.00681.00672.00679.001396000945635000
2016-04-05688.00689.00675.00675.001127000765827000
2016-04-04671.00694.00671.00691.0018260001256187000
2016-04-01681.00689.00666.00668.0019870001331079000
2016-03-31706.00709.00690.00690.001388000967181000
2016-03-30704.00707.00694.00696.00979000685114000
2016-03-29698.00705.00691.00705.0016520001155308000
2016-03-28692.00702.00691.00702.0036390002529855000
2016-03-25691.00696.00689.00691.0022860001583285000
2016-03-24685.00692.00684.00687.001355000932336000
2016-03-23684.00687.00681.00685.00732000500794000
2016-03-22682.00687.00674.00683.00766000522163000
2016-03-18684.00684.00669.00676.001290000871497000
2016-03-17689.00696.00683.00685.00804000553582000
2016-03-16685.00695.00685.00688.00596000411314000
2016-03-15692.00694.00684.00688.001193000821240000
2016-03-14702.00702.00692.00697.00706000491937000
2016-03-11684.00701.00683.00695.001267000875006000
2016-03-10688.00690.00680.00688.001202000825087000
2016-03-09691.00693.00682.00687.00771000529765000
2016-03-08691.00699.00683.00695.00858000593369000
2016-03-07702.00702.00693.00696.00688000479104000
2016-03-04704.00709.00697.00708.00983000690389000
2016-03-03711.00713.00702.00706.00965000680947000
2016-03-02719.00719.00709.00715.00886000633688000
2016-03-01702.00715.00701.00710.00844000598258000
2016-02-29717.00718.00701.00701.001302000921847000
2016-02-26716.00723.00710.00712.00789000564221000
2016-02-25701.00720.00696.00718.0015000001069796000
2016-02-24686.00708.00686.00701.001146000802764000
2016-02-23698.00705.00688.00693.00929000645294000
2016-02-22684.00706.00681.00701.001316000920066000
2016-02-19682.00690.00676.00686.001117000763046000
2016-02-18703.00703.00682.00683.001199000824644000
2016-02-17688.00694.00679.00689.001302000893703000
2016-02-16700.00707.00692.00692.0014540001016074000
2016-02-15682.00709.00672.00706.0020950001452878000

   ※ 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