9003 相鉄ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,600.5	2,625	2,586	2,597	136,200	2,597
2023-06-07	2,625	2,631	2,580	2,592	157,500	2,592
2023-06-06	2,586.5	2,625	2,579.5	2,620	127,300	2,620
2023-06-05	2,648	2,650.5	2,612.5	2,612.5	181,500	2,612.50
2023-06-02	2,581	2,623	2,575	2,611	175,200	2,611
2023-06-01	2,556	2,594	2,539	2,571	155,000	2,571
2023-05-31	2,536	2,571	2,527	2,553	299,000	2,553
2023-05-30	2,601	2,604	2,558	2,568	141,600	2,568
2023-05-29	2,645	2,645	2,610	2,620	155,000	2,620
2023-05-26	2,593	2,637	2,583	2,619	158,700	2,619
2023-05-25	2,595	2,632	2,584	2,597	215,600	2,597
2023-05-24	2,679	2,689	2,627	2,627	256,100	2,627
2023-05-23	2,736	2,736	2,691	2,696	205,700	2,696
2023-05-22	2,720	2,748	2,706	2,736	175,300	2,736
2023-05-19	2,765	2,767	2,714	2,721	177,200	2,721
2023-05-18	2,801	2,803	2,747	2,765	218,000	2,765
2023-05-17	2,800	2,804	2,775	2,795	197,400	2,795
2023-05-16	2,749	2,797	2,737	2,797	225,800	2,797
2023-05-15	2,755	2,766	2,728	2,740	193,400	2,740
2023-05-12	2,690	2,748	2,684	2,743	244,100	2,743
2023-05-11	2,672	2,699	2,666	2,676	132,400	2,676
2023-05-10	2,730	2,730	2,663	2,679	162,300	2,679
2023-05-09	2,700	2,724	2,685	2,722	246,300	2,722
2023-05-08	2,653	2,719	2,653	2,691	338,700	2,691
2023-05-02	2,658	2,665	2,615	2,641	274,600	2,641
2023-05-01	2,580	2,644	2,577	2,631	305,300	2,631
2023-04-28	2,451	2,584	2,443	2,584	896,400	2,584
2023-04-27	2,423	2,431	2,389	2,422	277,500	2,422
2023-04-26	2,402	2,441	2,384	2,437	267,100	2,437
2023-04-25	2,420	2,438	2,415	2,418	166,800	2,418
2023-04-24	2,373	2,423	2,368	2,405	209,500	2,405
2023-04-21	2,364	2,373	2,346	2,361	131,000	2,361
2023-04-20	2,353	2,365	2,348	2,351	109,000	2,351
2023-04-19	2,335	2,356	2,334	2,356	130,400	2,356
2023-04-18	2,325	2,345	2,318	2,342	161,900	2,342
2023-04-17	2,310	2,322	2,305	2,318	134,100	2,318
2023-04-14	2,298	2,308	2,291	2,305	141,600	2,305
2023-04-13	2,289	2,295	2,281	2,291	95,600	2,291
2023-04-12	2,289	2,296	2,278	2,280	98,700	2,280
2023-04-11	2,295	2,299	2,270	2,285	106,100	2,285
2023-04-10	2,276	2,305	2,275	2,287	148,000	2,287
2023-04-07	2,258	2,295	2,257	2,287	223,400	2,287
2023-04-06	2,254	2,266	2,235	2,248	163,200	2,248
2023-04-05	2,277	2,286	2,257	2,260	147,300	2,260
2023-04-04	2,291	2,294	2,280	2,290	182,300	2,290
2023-04-03	2,278	2,296	2,274	2,291	171,100	2,291
2023-03-31	2,290	2,291	2,263	2,268	172,400	2,268
2023-03-30	2,290	2,293	2,268	2,284	491,500	2,284
2023-03-29	2,255	2,301	2,251	2,301	941,600	2,301
2023-03-28	2,263	2,270	2,236	2,257	345,100	2,257
2023-03-27	2,245	2,274	2,239	2,255	453,600	2,255
2023-03-24	2,192	2,225	2,180	2,221	460,700	2,221
2023-03-23	2,213	2,215	2,198	2,206	192,400	2,206
2023-03-22	2,210	2,239	2,200	2,217	285,100	2,217
2023-03-20	2,234	2,234	2,179	2,179	197,800	2,179
2023-03-17	2,203	2,245	2,202	2,244	344,400	2,244
2023-03-16	2,193	2,209	2,182	2,203	226,900	2,203
2023-03-15	2,226	2,226	2,204	2,215	170,600	2,215
2023-03-14	2,218	2,256	2,213	2,226	197,000	2,226
2023-03-13	2,250	2,269	2,228	2,247	156,500	2,247
2023-03-10	2,270	2,279	2,259	2,262	261,000	2,262
2023-03-09	2,300	2,317	2,294	2,297	157,900	2,297
2023-03-08	2,276	2,299	2,274	2,298	155,100	2,298
2023-03-07	2,265	2,287	2,265	2,270	176,500	2,270
2023-03-06	2,280	2,284	2,260	2,260	152,200	2,260
2023-03-03	2,288	2,296	2,270	2,275	151,600	2,275
2023-03-02	2,300	2,300	2,272	2,283	175,500	2,283
2023-03-01	2,299	2,311	2,287	2,296	137,500	2,296
2023-02-28	2,284	2,328	2,280	2,317	250,300	2,317
2023-02-27	2,288	2,292	2,271	2,287	97,600	2,287
2023-02-24	2,254	2,282	2,232	2,282	309,100	2,282
2023-02-22	2,260	2,273	2,237	2,262	262,900	2,262
2023-02-21	2,296	2,296	2,277	2,280	111,000	2,280
2023-02-20	2,287	2,304	2,279	2,293	148,600	2,293
2023-02-17	2,272	2,282	2,267	2,273	122,500	2,273
2023-02-16	2,290	2,300	2,284	2,288	85,700	2,288
2023-02-15	2,275	2,289	2,268	2,277	78,200	2,277
2023-02-14	2,276	2,284	2,264	2,279	73,700	2,279
2023-02-13	2,282	2,289	2,250	2,262	93,700	2,262
2023-02-10	2,275	2,296	2,262	2,279	122,000	2,279
2023-02-09	2,281	2,281	2,259	2,277	129,800	2,277
2023-02-08	2,263	2,286	2,255	2,286	166,900	2,286
2023-02-07	2,248	2,266	2,243	2,257	122,600	2,257
2023-02-06	2,209	2,243	2,199	2,240	199,500	2,240
2023-02-03	2,185	2,209	2,167	2,188	211,200	2,188
2023-02-02	2,193	2,213	2,149	2,186	403,400	2,186
2023-02-01	2,230	2,231	2,187	2,187	126,000	2,187
2023-01-31	2,202	2,220	2,202	2,217	127,200	2,217
2023-01-30	2,210	2,214	2,185	2,194	144,000	2,194
2023-01-27	2,212	2,216	2,199	2,201	83,300	2,201
2023-01-26	2,207	2,214	2,201	2,211	74,300	2,211
2023-01-25	2,210	2,225	2,206	2,207	123,600	2,207
2023-01-24	2,182	2,205	2,175	2,202	135,600	2,202
2023-01-23	2,168	2,183	2,148	2,182	138,000	2,182
2023-01-20	2,159	2,167	2,148	2,163	156,700	2,163
2023-01-19	2,178	2,189	2,158	2,168	133,500	2,168
2023-01-18	2,150	2,189	2,139	2,179	150,700	2,179
2023-01-17	2,158	2,161	2,139	2,140	115,400	2,140
2023-01-16	2,163	2,179	2,150	2,158	119,100	2,158
2023-01-13	2,159	2,187	2,152	2,174	147,300	2,174
2023-01-12	2,170	2,170	2,147	2,150	155,700	2,150
2023-01-11	2,190	2,200	2,174	2,176	136,600	2,176
2023-01-10	2,195	2,208	2,187	2,195	140,600	2,195
2023-01-06	2,190	2,200	2,180	2,196	151,300	2,196
2023-01-05	2,186	2,199	2,172	2,197	129,200	2,197
2023-01-04	2,223	2,223	2,194	2,194	162,500	2,194

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