9003 相鉄ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 291 | 300 | 291 | 300 | 87,000 | 1,500 |
| 1997-12-29 | 290 | 290 | 286 | 290 | 120,000 | 1,450 |
| 1997-12-26 | 299 | 300 | 291 | 291 | 239,000 | 1,455 |
| 1997-12-25 | 300 | 310 | 297 | 298 | 336,000 | 1,490 |
| 1997-12-24 | 298 | 300 | 296 | 300 | 293,000 | 1,500 |
| 1997-12-22 | 300 | 300 | 298 | 300 | 420,000 | 1,500 |
| 1997-12-19 | 310 | 310 | 299 | 299 | 471,000 | 1,495 |
| 1997-12-18 | 315 | 317 | 310 | 310 | 207,000 | 1,550 |
| 1997-12-17 | 311 | 317 | 310 | 317 | 273,000 | 1,585 |
| 1997-12-16 | 317 | 317 | 311 | 311 | 85,000 | 1,555 |
| 1997-12-15 | 316 | 320 | 310 | 310 | 244,000 | 1,550 |
| 1997-12-12 | 321 | 324 | 315 | 318 | 336,000 | 1,590 |
| 1997-12-11 | 320 | 325 | 318 | 324 | 163,000 | 1,620 |
| 1997-12-10 | 320 | 325 | 318 | 318 | 361,000 | 1,590 |
| 1997-12-09 | 326 | 330 | 320 | 320 | 168,000 | 1,600 |
| 1997-12-08 | 330 | 338 | 325 | 326 | 89,000 | 1,630 |
| 1997-12-05 | 330 | 339 | 326 | 330 | 395,000 | 1,650 |
| 1997-12-04 | 333 | 335 | 330 | 330 | 101,000 | 1,650 |
| 1997-12-03 | 331 | 339 | 330 | 338 | 105,000 | 1,690 |
| 1997-12-02 | 345 | 346 | 330 | 340 | 170,000 | 1,700 |
| 1997-12-01 | 340 | 340 | 335 | 340 | 103,000 | 1,700 |
| 1997-11-28 | 340 | 340 | 338 | 339 | 169,000 | 1,695 |
| 1997-11-27 | 341 | 342 | 335 | 340 | 434,000 | 1,700 |
| 1997-11-26 | 324 | 343 | 324 | 341 | 219,000 | 1,705 |
| 1997-11-25 | 319 | 323 | 319 | 323 | 305,000 | 1,615 |
| 1997-11-21 | 335 | 338 | 332 | 333 | 144,000 | 1,665 |
| 1997-11-20 | 325 | 335 | 320 | 332 | 194,000 | 1,660 |
| 1997-11-19 | 330 | 335 | 321 | 321 | 496,000 | 1,605 |
| 1997-11-18 | 341 | 341 | 330 | 337 | 165,000 | 1,685 |
| 1997-11-17 | 337 | 345 | 336 | 342 | 167,000 | 1,710 |
| 1997-11-14 | 332 | 336 | 327 | 327 | 340,000 | 1,635 |
| 1997-11-13 | 337 | 342 | 335 | 342 | 96,000 | 1,710 |
| 1997-11-12 | 340 | 342 | 337 | 340 | 205,000 | 1,700 |
| 1997-11-11 | 337 | 340 | 335 | 340 | 70,000 | 1,700 |
| 1997-11-10 | 331 | 335 | 326 | 335 | 581,000 | 1,675 |
| 1997-11-07 | 337 | 341 | 331 | 331 | 559,000 | 1,655 |
| 1997-11-06 | 337 | 342 | 334 | 338 | 342,000 | 1,690 |
| 1997-11-05 | 341 | 343 | 335 | 338 | 322,000 | 1,690 |
| 1997-11-04 | 350 | 350 | 345 | 345 | 134,000 | 1,725 |
| 1997-10-31 | 354 | 355 | 350 | 354 | 127,000 | 1,770 |
| 1997-10-30 | 360 | 360 | 350 | 355 | 127,000 | 1,775 |
| 1997-10-29 | 358 | 361 | 353 | 358 | 108,000 | 1,790 |
| 1997-10-28 | 348 | 353 | 347 | 353 | 111,000 | 1,765 |
| 1997-10-27 | 349 | 351 | 349 | 351 | 29,000 | 1,755 |
| 1997-10-24 | 354 | 354 | 348 | 350 | 152,000 | 1,750 |
| 1997-10-23 | 353 | 355 | 349 | 354 | 227,000 | 1,770 |
| 1997-10-22 | 352 | 355 | 352 | 353 | 83,000 | 1,765 |
| 1997-10-21 | 354 | 355 | 349 | 352 | 155,000 | 1,760 |
| 1997-10-20 | 355 | 355 | 345 | 349 | 218,000 | 1,745 |
| 1997-10-17 | 348 | 355 | 347 | 350 | 84,000 | 1,750 |
| 1997-10-16 | 346 | 350 | 345 | 350 | 222,000 | 1,750 |
| 1997-10-15 | 346 | 350 | 345 | 346 | 182,000 | 1,730 |
| 1997-10-14 | 346 | 348 | 344 | 346 | 309,000 | 1,730 |
| 1997-10-13 | 347 | 353 | 345 | 345 | 68,000 | 1,725 |
| 1997-10-09 | 353 | 353 | 348 | 348 | 224,000 | 1,740 |
| 1997-10-08 | 353 | 358 | 351 | 358 | 83,000 | 1,790 |
| 1997-10-07 | 350 | 365 | 350 | 350 | 333,000 | 1,750 |
| 1997-10-06 | 355 | 355 | 350 | 354 | 124,000 | 1,770 |
| 1997-10-03 | 351 | 355 | 348 | 354 | 92,000 | 1,770 |
| 1997-10-02 | 354 | 355 | 349 | 355 | 308,000 | 1,775 |
| 1997-10-01 | 355 | 355 | 354 | 354 | 129,000 | 1,770 |
| 1997-09-30 | 355 | 359 | 350 | 353 | 242,000 | 1,765 |
| 1997-09-29 | 361 | 361 | 351 | 352 | 187,000 | 1,760 |
| 1997-09-26 | 376 | 380 | 361 | 361 | 129,000 | 1,805 |
| 1997-09-25 | 390 | 390 | 380 | 380 | 133,000 | 1,900 |
| 1997-09-24 | 405 | 406 | 400 | 403 | 251,000 | 1,956.31 |
| 1997-09-22 | 400 | 405 | 397 | 405 | 315,000 | 1,966.02 |
| 1997-09-19 | 388 | 410 | 388 | 405 | 446,000 | 1,966.02 |
| 1997-09-18 | 382 | 395 | 378 | 387 | 191,000 | 1,878.64 |
| 1997-09-17 | 395 | 396 | 380 | 380 | 366,000 | 1,844.66 |
| 1997-09-16 | 398 | 399 | 390 | 399 | 459,000 | 1,936.89 |
| 1997-09-12 | 396 | 400 | 391 | 398 | 356,000 | 1,932.04 |
| 1997-09-11 | 394 | 399 | 393 | 395 | 182,000 | 1,917.48 |
| 1997-09-10 | 393 | 396 | 390 | 396 | 190,000 | 1,922.33 |
| 1997-09-09 | 393 | 393 | 385 | 393 | 161,000 | 1,907.77 |
| 1997-09-08 | 395 | 397 | 393 | 393 | 71,000 | 1,907.77 |
| 1997-09-05 | 384 | 389 | 382 | 385 | 94,000 | 1,868.93 |
| 1997-09-04 | 385 | 385 | 380 | 385 | 157,000 | 1,868.93 |
| 1997-09-03 | 386 | 386 | 366 | 382 | 434,000 | 1,854.37 |
| 1997-09-02 | 381 | 385 | 381 | 383 | 190,000 | 1,859.22 |
| 1997-09-01 | 385 | 390 | 380 | 385 | 313,000 | 1,868.93 |
| 1997-08-29 | 380 | 385 | 378 | 385 | 124,000 | 1,868.93 |
| 1997-08-28 | 378 | 387 | 376 | 381 | 190,000 | 1,849.51 |
| 1997-08-27 | 378 | 380 | 377 | 380 | 174,000 | 1,844.66 |
| 1997-08-26 | 378 | 378 | 377 | 378 | 39,000 | 1,834.95 |
| 1997-08-25 | 377 | 380 | 376 | 377 | 227,000 | 1,830.10 |
| 1997-08-22 | 380 | 388 | 375 | 376 | 331,000 | 1,825.24 |
| 1997-08-21 | 382 | 382 | 376 | 376 | 176,000 | 1,825.24 |
| 1997-08-20 | 380 | 383 | 377 | 377 | 72,000 | 1,830.10 |
| 1997-08-19 | 375 | 380 | 375 | 376 | 159,000 | 1,825.24 |
| 1997-08-18 | 377 | 383 | 377 | 380 | 110,000 | 1,844.66 |
| 1997-08-15 | 377 | 378 | 375 | 375 | 174,000 | 1,820.39 |
| 1997-08-14 | 377 | 379 | 376 | 379 | 149,000 | 1,839.81 |
| 1997-08-13 | 379 | 379 | 377 | 378 | 166,000 | 1,834.95 |
| 1997-08-12 | 377 | 379 | 376 | 379 | 128,000 | 1,839.81 |
| 1997-08-11 | 377 | 383 | 375 | 375 | 144,000 | 1,820.39 |
| 1997-08-08 | 381 | 381 | 375 | 377 | 242,000 | 1,830.10 |
| 1997-08-07 | 384 | 385 | 381 | 383 | 199,000 | 1,859.22 |
| 1997-08-06 | 384 | 385 | 381 | 384 | 81,000 | 1,864.08 |
| 1997-08-05 | 387 | 389 | 385 | 385 | 237,000 | 1,868.93 |
| 1997-08-04 | 380 | 389 | 378 | 389 | 108,000 | 1,888.35 |
| 1997-08-01 | 389 | 389 | 378 | 378 | 304,000 | 1,834.95 |
| 1997-07-31 | 386 | 390 | 383 | 390 | 86,000 | 1,893.20 |
| 1997-07-30 | 388 | 388 | 380 | 382 | 142,000 | 1,854.37 |
| 1997-07-29 | 391 | 391 | 385 | 388 | 210,000 | 1,883.50 |
| 1997-07-28 | 389 | 391 | 388 | 391 | 134,000 | 1,898.06 |
| 1997-07-25 | 385 | 389 | 385 | 389 | 216,000 | 1,888.35 |
| 1997-07-24 | 382 | 389 | 382 | 385 | 47,000 | 1,868.93 |
| 1997-07-23 | 388 | 389 | 380 | 387 | 272,000 | 1,878.64 |
| 1997-07-22 | 389 | 389 | 385 | 389 | 229,000 | 1,888.35 |
| 1997-07-18 | 388 | 390 | 385 | 387 | 340,000 | 1,878.64 |
| 1997-07-17 | 389 | 391 | 388 | 389 | 219,000 | 1,888.35 |
| 1997-07-16 | 378 | 390 | 378 | 385 | 209,000 | 1,868.93 |
| 1997-07-15 | 385 | 385 | 378 | 378 | 479,000 | 1,834.95 |
| 1997-07-14 | 390 | 390 | 387 | 388 | 381,000 | 1,883.50 |
| 1997-07-11 | 391 | 392 | 389 | 391 | 239,000 | 1,898.06 |
| 1997-07-10 | 395 | 396 | 390 | 390 | 420,000 | 1,893.20 |
| 1997-07-09 | 403 | 403 | 399 | 400 | 292,000 | 1,941.75 |
| 1997-07-08 | 405 | 405 | 402 | 402 | 193,000 | 1,951.46 |
| 1997-07-07 | 406 | 406 | 405 | 405 | 60,000 | 1,966.02 |
| 1997-07-04 | 408 | 410 | 405 | 405 | 300,000 | 1,966.02 |
| 1997-07-03 | 409 | 409 | 407 | 408 | 105,000 | 1,980.58 |
| 1997-07-02 | 409 | 411 | 406 | 411 | 91,000 | 1,995.15 |
| 1997-07-01 | 416 | 416 | 404 | 404 | 178,000 | 1,961.17 |
| 1997-06-30 | 406 | 417 | 405 | 417 | 122,000 | 2,024.27 |
| 1997-06-27 | 407 | 407 | 405 | 405 | 83,000 | 1,966.02 |
| 1997-06-26 | 414 | 414 | 406 | 407 | 108,000 | 1,975.73 |
| 1997-06-25 | 405 | 409 | 405 | 409 | 167,000 | 1,985.44 |
| 1997-06-24 | 408 | 408 | 405 | 405 | 90,000 | 1,966.02 |
| 1997-06-23 | 409 | 409 | 406 | 406 | 181,000 | 1,970.87 |
| 1997-06-20 | 410 | 412 | 407 | 409 | 202,000 | 1,985.44 |
| 1997-06-19 | 404 | 409 | 404 | 409 | 205,000 | 1,985.44 |
| 1997-06-18 | 407 | 407 | 404 | 405 | 210,000 | 1,966.02 |
| 1997-06-17 | 405 | 410 | 405 | 407 | 904,000 | 1,975.73 |
| 1997-06-16 | 414 | 417 | 411 | 413 | 63,000 | 2,004.85 |
| 1997-06-13 | 414 | 420 | 413 | 413 | 145,000 | 2,004.85 |
| 1997-06-12 | 414 | 420 | 412 | 417 | 215,000 | 2,024.27 |
| 1997-06-11 | 416 | 420 | 413 | 414 | 81,000 | 2,009.71 |
| 1997-06-10 | 415 | 420 | 414 | 415 | 63,000 | 2,014.56 |
| 1997-06-09 | 417 | 420 | 411 | 420 | 81,000 | 2,038.83 |
| 1997-06-06 | 424 | 424 | 410 | 422 | 48,000 | 2,048.54 |
| 1997-06-05 | 419 | 424 | 415 | 423 | 78,000 | 2,053.40 |
| 1997-06-04 | 414 | 424 | 414 | 421 | 218,000 | 2,043.69 |
| 1997-06-03 | 419 | 419 | 413 | 418 | 104,000 | 2,029.13 |
| 1997-06-02 | 418 | 418 | 413 | 418 | 56,000 | 2,029.13 |
| 1997-05-30 | 424 | 424 | 412 | 413 | 78,000 | 2,004.85 |
| 1997-05-29 | 424 | 424 | 412 | 412 | 62,000 | 2,000 |
| 1997-05-28 | 410 | 425 | 407 | 424 | 189,000 | 2,058.25 |
| 1997-05-27 | 408 | 408 | 405 | 407 | 255,000 | 1,975.73 |
| 1997-05-26 | 412 | 419 | 408 | 408 | 170,000 | 1,980.58 |
| 1997-05-23 | 411 | 419 | 411 | 411 | 99,000 | 1,995.15 |
| 1997-05-22 | 408 | 416 | 408 | 411 | 68,000 | 1,995.15 |
| 1997-05-21 | 411 | 418 | 408 | 408 | 58,000 | 1,980.58 |
| 1997-05-20 | 423 | 423 | 418 | 418 | 135,000 | 2,029.13 |
| 1997-05-19 | 420 | 423 | 419 | 420 | 115,000 | 2,038.83 |
| 1997-05-16 | 410 | 425 | 410 | 420 | 144,000 | 2,038.83 |
| 1997-05-15 | 407 | 410 | 405 | 409 | 240,000 | 1,985.44 |
| 1997-05-14 | 411 | 411 | 407 | 407 | 54,000 | 1,975.73 |
| 1997-05-13 | 414 | 424 | 414 | 414 | 117,000 | 2,009.71 |
| 1997-05-12 | 410 | 414 | 406 | 414 | 148,000 | 2,009.71 |
| 1997-05-09 | 420 | 420 | 406 | 406 | 244,000 | 1,970.87 |
| 1997-05-08 | 424 | 429 | 421 | 421 | 137,000 | 2,043.69 |
| 1997-05-07 | 418 | 427 | 418 | 427 | 151,000 | 2,072.82 |
| 1997-05-06 | 414 | 420 | 406 | 415 | 131,000 | 2,014.56 |
| 1997-05-02 | 403 | 407 | 400 | 406 | 386,000 | 1,970.87 |
| 1997-05-01 | 403 | 405 | 400 | 400 | 122,000 | 1,941.75 |
| 1997-04-30 | 402 | 404 | 402 | 402 | 134,000 | 1,951.46 |
| 1997-04-28 | 400 | 401 | 397 | 397 | 352,000 | 1,927.18 |
| 1997-04-25 | 407 | 407 | 398 | 400 | 719,000 | 1,941.75 |
| 1997-04-24 | 408 | 410 | 404 | 407 | 162,000 | 1,975.73 |
| 1997-04-23 | 407 | 410 | 405 | 410 | 319,000 | 1,990.29 |
| 1997-04-22 | 402 | 408 | 402 | 407 | 327,000 | 1,975.73 |
| 1997-04-21 | 407 | 413 | 407 | 408 | 359,000 | 1,980.58 |
| 1997-04-18 | 407 | 407 | 402 | 402 | 219,000 | 1,951.46 |
| 1997-04-17 | 403 | 405 | 403 | 403 | 128,000 | 1,956.31 |
| 1997-04-16 | 410 | 412 | 403 | 405 | 777,000 | 1,966.02 |
| 1997-04-15 | 407 | 414 | 406 | 410 | 140,000 | 1,990.29 |
| 1997-04-14 | 405 | 414 | 405 | 410 | 160,000 | 1,990.29 |
| 1997-04-11 | 407 | 408 | 405 | 405 | 147,000 | 1,966.02 |
| 1997-04-10 | 414 | 415 | 407 | 407 | 112,000 | 1,975.73 |
| 1997-04-09 | 410 | 415 | 407 | 414 | 65,000 | 2,009.71 |
| 1997-04-08 | 410 | 415 | 408 | 415 | 60,000 | 2,014.56 |
| 1997-04-07 | 416 | 416 | 406 | 410 | 119,000 | 1,990.29 |
| 1997-04-04 | 409 | 413 | 407 | 413 | 115,000 | 2,004.85 |
| 1997-04-03 | 412 | 420 | 409 | 409 | 105,000 | 1,985.44 |
| 1997-04-02 | 420 | 420 | 409 | 420 | 63,000 | 2,038.83 |
| 1997-04-01 | 410 | 420 | 410 | 416 | 167,000 | 2,019.42 |
| 1997-03-31 | 414 | 415 | 410 | 410 | 51,000 | 1,990.29 |
| 1997-03-28 | 411 | 418 | 410 | 414 | 42,000 | 2,009.71 |
| 1997-03-27 | 430 | 430 | 410 | 415 | 158,000 | 2,014.56 |
| 1997-03-26 | 434 | 434 | 427 | 433 | 67,000 | 2,101.94 |
| 1997-03-25 | 420 | 438 | 420 | 438 | 165,000 | 2,126.21 |
| 1997-03-24 | 430 | 435 | 418 | 418 | 185,000 | 2,029.13 |
| 1997-03-21 | 428 | 430 | 425 | 425 | 163,000 | 2,063.11 |
| 1997-03-19 | 425 | 425 | 423 | 423 | 142,000 | 2,053.40 |
| 1997-03-18 | 424 | 430 | 424 | 430 | 700,000 | 2,087.38 |
| 1997-03-17 | 423 | 429 | 420 | 424 | 803,000 | 2,058.25 |
| 1997-03-14 | 413 | 428 | 413 | 418 | 310,000 | 2,029.13 |
| 1997-03-13 | 424 | 430 | 420 | 420 | 172,000 | 2,038.83 |
| 1997-03-12 | 426 | 429 | 421 | 428 | 137,000 | 2,077.67 |
| 1997-03-11 | 430 | 432 | 424 | 425 | 108,000 | 2,063.11 |
| 1997-03-10 | 425 | 428 | 422 | 428 | 196,000 | 2,077.67 |
| 1997-03-07 | 420 | 431 | 420 | 425 | 69,000 | 2,063.11 |
| 1997-03-06 | 426 | 427 | 420 | 421 | 183,000 | 2,043.69 |
| 1997-03-05 | 431 | 433 | 425 | 429 | 121,000 | 2,082.52 |
| 1997-03-04 | 433 | 433 | 426 | 427 | 218,000 | 2,072.82 |
| 1997-03-03 | 434 | 434 | 425 | 430 | 91,000 | 2,087.38 |
| 1997-02-28 | 430 | 435 | 425 | 435 | 112,000 | 2,111.65 |
| 1997-02-27 | 426 | 436 | 426 | 427 | 76,000 | 2,072.82 |
| 1997-02-26 | 440 | 445 | 425 | 434 | 424,000 | 2,106.80 |
| 1997-02-25 | 435 | 439 | 435 | 438 | 134,000 | 2,126.21 |
| 1997-02-24 | 425 | 435 | 421 | 433 | 547,000 | 2,101.94 |
| 1997-02-21 | 429 | 435 | 425 | 435 | 227,000 | 2,111.65 |
| 1997-02-20 | 425 | 429 | 417 | 429 | 162,000 | 2,082.52 |
| 1997-02-19 | 421 | 421 | 417 | 420 | 143,000 | 2,038.83 |
| 1997-02-18 | 423 | 425 | 415 | 421 | 127,000 | 2,043.69 |
| 1997-02-17 | 416 | 423 | 416 | 418 | 134,000 | 2,029.13 |
| 1997-02-14 | 415 | 419 | 410 | 413 | 63,000 | 2,004.85 |
| 1997-02-13 | 420 | 425 | 415 | 418 | 112,000 | 2,029.13 |
| 1997-02-12 | 417 | 425 | 413 | 420 | 111,000 | 2,038.83 |
| 1997-02-10 | 415 | 419 | 412 | 412 | 296,000 | 2,000 |
| 1997-02-07 | 425 | 425 | 415 | 415 | 99,000 | 2,014.56 |
| 1997-02-06 | 415 | 425 | 415 | 425 | 157,000 | 2,063.11 |
| 1997-02-05 | 425 | 426 | 419 | 425 | 224,000 | 2,063.11 |
| 1997-02-04 | 421 | 425 | 420 | 420 | 150,000 | 2,038.83 |
| 1997-02-03 | 413 | 417 | 413 | 417 | 28,000 | 2,024.27 |
| 1997-01-31 | 417 | 418 | 413 | 413 | 56,000 | 2,004.85 |
| 1997-01-30 | 406 | 414 | 406 | 407 | 65,000 | 1,975.73 |
| 1997-01-29 | 408 | 408 | 403 | 407 | 101,000 | 1,975.73 |
| 1997-01-28 | 402 | 409 | 401 | 407 | 236,000 | 1,975.73 |
| 1997-01-27 | 405 | 405 | 402 | 402 | 334,000 | 1,951.46 |
| 1997-01-24 | 415 | 415 | 406 | 406 | 148,000 | 1,970.87 |
| 1997-01-23 | 411 | 416 | 407 | 415 | 65,000 | 2,014.56 |
| 1997-01-22 | 418 | 420 | 415 | 416 | 136,000 | 2,019.42 |
| 1997-01-21 | 411 | 417 | 406 | 416 | 326,000 | 2,019.42 |
| 1997-01-20 | 410 | 411 | 406 | 411 | 286,000 | 1,995.15 |
| 1997-01-17 | 413 | 415 | 406 | 406 | 69,000 | 1,970.87 |
| 1997-01-16 | 402 | 412 | 400 | 400 | 110,000 | 1,941.75 |
| 1997-01-14 | 406 | 408 | 400 | 400 | 292,000 | 1,941.75 |
| 1997-01-13 | 400 | 410 | 400 | 406 | 339,000 | 1,970.87 |
| 1997-01-10 | 410 | 412 | 398 | 398 | 566,000 | 1,932.04 |
| 1997-01-09 | 416 | 417 | 410 | 410 | 198,000 | 1,990.29 |
| 1997-01-08 | 416 | 420 | 416 | 416 | 170,000 | 2,019.42 |
| 1997-01-07 | 422 | 422 | 416 | 416 | 106,000 | 2,019.42 |
| 1997-01-06 | 420 | 422 | 420 | 422 | 33,000 | 2,048.54 |
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
