[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 
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
2016-02-12669.00679.00658.00662.0024790001651268000
2016-02-10715.00723.00683.00692.0019200001338691000
2016-02-09703.00725.00699.00714.0026660001902397000
2016-02-08695.00717.00692.00711.001042000738640000
2016-02-05699.00710.00692.00703.001205000845570000
2016-02-04722.00722.00705.00711.001150000820298000
2016-02-03713.00729.00711.00727.0017870001288758000
2016-02-02717.00727.00713.00726.001116000807327000
2016-02-01704.00728.00704.00725.0016840001213207000
2016-01-29672.00696.00667.00695.001397000952163000
2016-01-28661.00677.00661.00670.00824000553502000
2016-01-27659.00671.00659.00668.001289000857603000
2016-01-26655.00667.00652.00655.00837000551429000
2016-01-25664.00667.00653.00661.00742000488484000
2016-01-22630.00651.00623.00651.001063000676185000
2016-01-21640.00650.00616.00616.001498000947441000
2016-01-20660.00663.00643.00645.001270000827681000
2016-01-19672.00672.00656.00662.001276000844679000
2016-01-18653.00669.00653.00668.00943000624420000
2016-01-15670.00674.00662.00666.00702000468528000
2016-01-14657.00661.00650.00660.001187000778084000
2016-01-13660.00673.00660.00672.00951000634380000
2016-01-12670.00676.00654.00655.0015780001045583000
2016-01-08680.00687.00671.00673.001177000797364000
2016-01-07687.00701.00681.00683.001045000718134000
2016-01-06691.00699.00685.00691.00716000495142000
2016-01-05688.00699.00682.00691.00942000651505000
2016-01-04702.00705.00686.00690.00875000606598000
2015-12-30699.00709.00690.00706.00943000662602000
2015-12-29691.00698.00682.00698.00738000511770000
2015-12-28693.00693.00679.00691.00787000540487000
2015-12-25686.00691.00679.00686.00638000437006000
2015-12-24699.00701.00682.00683.00913000628290000
2015-12-22683.00697.00683.00693.001252000866184000
2015-12-21690.00694.00670.00681.0019570001328586000
2015-12-18709.00718.00695.00695.0019890001406966000
2015-12-17700.00712.00696.00710.0022190001569249000
2015-12-16691.00697.00683.00695.001054000729575000
2015-12-15693.00698.00679.00681.001024000704787000
2015-12-14678.00692.00674.00690.001180000807672000
2015-12-11676.00690.00676.00688.001454000992394000
2015-12-10689.00691.00682.00682.001266000868948000
2015-12-09694.00702.00690.00692.0020910001454643000
2015-12-08691.00699.00689.00691.001241000860008000
2015-12-07694.00699.00690.00693.00992000688641000
2015-12-04688.00692.00682.00686.0014680001006296000
2015-12-03695.00699.00689.00697.001285000891428000
2015-12-02694.00699.00691.00696.0016040001114954000
2015-12-01687.00692.00682.00690.001094000752895000

   ※ 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