9003 相鉄ホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 290 | 295 | 287 | 287 | 36,000 | 1,435 |
| 1998-12-29 | 295 | 295 | 291 | 295 | 19,000 | 1,475 |
| 1998-12-28 | 292 | 295 | 291 | 291 | 11,000 | 1,455 |
| 1998-12-25 | 286 | 298 | 280 | 292 | 447,000 | 1,460 |
| 1998-12-24 | 285 | 286 | 284 | 285 | 105,000 | 1,425 |
| 1998-12-22 | 286 | 287 | 284 | 285 | 118,000 | 1,425 |
| 1998-12-21 | 284 | 286 | 284 | 284 | 80,000 | 1,420 |
| 1998-12-18 | 286 | 286 | 284 | 284 | 152,000 | 1,420 |
| 1998-12-17 | 284 | 286 | 281 | 286 | 205,000 | 1,430 |
| 1998-12-16 | 290 | 291 | 284 | 284 | 662,000 | 1,420 |
| 1998-12-15 | 289 | 292 | 288 | 291 | 180,000 | 1,455 |
| 1998-12-14 | 289 | 292 | 288 | 289 | 128,000 | 1,445 |
| 1998-12-11 | 292 | 292 | 288 | 288 | 355,000 | 1,440 |
| 1998-12-10 | 292 | 292 | 290 | 292 | 117,000 | 1,460 |
| 1998-12-09 | 291 | 291 | 290 | 291 | 100,000 | 1,455 |
| 1998-12-08 | 290 | 291 | 290 | 290 | 91,000 | 1,450 |
| 1998-12-07 | 292 | 292 | 290 | 291 | 48,000 | 1,455 |
| 1998-12-04 | 292 | 292 | 290 | 290 | 299,000 | 1,450 |
| 1998-12-03 | 290 | 292 | 290 | 291 | 114,000 | 1,455 |
| 1998-12-02 | 295 | 295 | 291 | 291 | 182,000 | 1,455 |
| 1998-12-01 | 290 | 294 | 290 | 294 | 138,000 | 1,470 |
| 1998-11-30 | 292 | 294 | 290 | 294 | 84,000 | 1,470 |
| 1998-11-27 | 292 | 295 | 292 | 292 | 45,000 | 1,460 |
| 1998-11-26 | 292 | 295 | 291 | 295 | 115,000 | 1,475 |
| 1998-11-25 | 295 | 295 | 294 | 295 | 142,000 | 1,475 |
| 1998-11-24 | 294 | 295 | 293 | 294 | 89,000 | 1,470 |
| 1998-11-20 | 295 | 299 | 294 | 294 | 187,000 | 1,470 |
| 1998-11-19 | 295 | 295 | 293 | 294 | 74,000 | 1,470 |
| 1998-11-18 | 295 | 299 | 292 | 295 | 168,000 | 1,475 |
| 1998-11-17 | 295 | 295 | 293 | 293 | 17,000 | 1,465 |
| 1998-11-16 | 299 | 300 | 292 | 295 | 102,000 | 1,475 |
| 1998-11-13 | 291 | 296 | 290 | 296 | 68,000 | 1,480 |
| 1998-11-12 | 292 | 300 | 290 | 291 | 32,000 | 1,455 |
| 1998-11-11 | 299 | 300 | 295 | 296 | 179,000 | 1,480 |
| 1998-11-10 | 295 | 296 | 295 | 295 | 31,000 | 1,475 |
| 1998-11-09 | 296 | 297 | 295 | 295 | 29,000 | 1,475 |
| 1998-11-06 | 293 | 300 | 293 | 296 | 34,000 | 1,480 |
| 1998-11-05 | 308 | 308 | 299 | 299 | 95,000 | 1,495 |
| 1998-11-04 | 300 | 308 | 295 | 308 | 82,000 | 1,540 |
| 1998-11-02 | 298 | 298 | 292 | 297 | 74,000 | 1,485 |
| 1998-10-30 | 296 | 298 | 289 | 289 | 66,000 | 1,445 |
| 1998-10-29 | 287 | 292 | 286 | 288 | 23,000 | 1,440 |
| 1998-10-28 | 285 | 289 | 285 | 286 | 102,000 | 1,430 |
| 1998-10-27 | 287 | 290 | 285 | 285 | 171,000 | 1,425 |
| 1998-10-26 | 298 | 298 | 287 | 287 | 99,000 | 1,435 |
| 1998-10-23 | 290 | 300 | 290 | 299 | 171,000 | 1,495 |
| 1998-10-22 | 285 | 300 | 282 | 290 | 419,000 | 1,450 |
| 1998-10-21 | 291 | 300 | 291 | 296 | 75,000 | 1,480 |
| 1998-10-20 | 290 | 291 | 288 | 291 | 71,000 | 1,455 |
| 1998-10-19 | 289 | 295 | 285 | 285 | 118,000 | 1,425 |
| 1998-10-16 | 285 | 287 | 283 | 284 | 48,000 | 1,420 |
| 1998-10-15 | 285 | 285 | 281 | 283 | 78,000 | 1,415 |
| 1998-10-14 | 282 | 287 | 281 | 285 | 64,000 | 1,425 |
| 1998-10-13 | 281 | 285 | 281 | 282 | 163,000 | 1,410 |
| 1998-10-12 | 293 | 299 | 291 | 292 | 72,000 | 1,460 |
| 1998-10-09 | 282 | 290 | 281 | 283 | 59,000 | 1,415 |
| 1998-10-08 | 287 | 290 | 282 | 282 | 190,000 | 1,410 |
| 1998-10-07 | 286 | 295 | 286 | 286 | 244,000 | 1,430 |
| 1998-10-06 | 290 | 295 | 289 | 290 | 64,000 | 1,450 |
| 1998-10-05 | 297 | 303 | 291 | 295 | 41,000 | 1,475 |
| 1998-10-02 | 301 | 304 | 295 | 304 | 62,000 | 1,520 |
| 1998-10-01 | 304 | 304 | 285 | 285 | 118,000 | 1,425 |
| 1998-09-30 | 310 | 310 | 300 | 310 | 221,000 | 1,550 |
| 1998-09-29 | 285 | 299 | 282 | 285 | 60,000 | 1,425 |
| 1998-09-28 | 283 | 287 | 282 | 286 | 120,000 | 1,430 |
| 1998-09-25 | 287 | 287 | 280 | 283 | 142,000 | 1,415 |
| 1998-09-24 | 283 | 305 | 283 | 300 | 238,000 | 1,500 |
| 1998-09-22 | 285 | 285 | 280 | 282 | 732,000 | 1,410 |
| 1998-09-21 | 290 | 290 | 280 | 280 | 802,000 | 1,400 |
| 1998-09-18 | 292 | 292 | 288 | 290 | 151,000 | 1,450 |
| 1998-09-17 | 290 | 290 | 287 | 287 | 305,000 | 1,435 |
| 1998-09-16 | 290 | 294 | 288 | 290 | 229,000 | 1,450 |
| 1998-09-14 | 290 | 291 | 289 | 290 | 134,000 | 1,450 |
| 1998-09-11 | 288 | 294 | 287 | 288 | 238,000 | 1,440 |
| 1998-09-10 | 290 | 295 | 289 | 293 | 209,000 | 1,465 |
| 1998-09-09 | 290 | 293 | 289 | 290 | 211,000 | 1,450 |
| 1998-09-08 | 290 | 292 | 289 | 290 | 287,000 | 1,450 |
| 1998-09-07 | 288 | 295 | 287 | 290 | 374,000 | 1,450 |
| 1998-09-04 | 289 | 291 | 288 | 288 | 210,000 | 1,440 |
| 1998-09-03 | 297 | 300 | 289 | 289 | 436,000 | 1,445 |
| 1998-09-02 | 303 | 303 | 294 | 294 | 205,000 | 1,470 |
| 1998-09-01 | 300 | 300 | 295 | 299 | 408,000 | 1,495 |
| 1998-08-31 | 301 | 303 | 299 | 300 | 388,000 | 1,500 |
| 1998-08-28 | 301 | 305 | 300 | 300 | 104,000 | 1,500 |
| 1998-08-27 | 300 | 305 | 299 | 303 | 83,000 | 1,515 |
| 1998-08-26 | 301 | 303 | 300 | 300 | 243,000 | 1,500 |
| 1998-08-25 | 309 | 309 | 301 | 301 | 146,000 | 1,505 |
| 1998-08-24 | 306 | 310 | 300 | 307 | 132,000 | 1,535 |
| 1998-08-21 | 302 | 305 | 301 | 302 | 47,000 | 1,510 |
| 1998-08-20 | 305 | 310 | 300 | 307 | 29,000 | 1,535 |
| 1998-08-19 | 305 | 319 | 299 | 300 | 312,000 | 1,500 |
| 1998-08-18 | 310 | 312 | 306 | 306 | 38,000 | 1,530 |
| 1998-08-17 | 305 | 309 | 299 | 301 | 104,000 | 1,505 |
| 1998-08-14 | 305 | 310 | 302 | 305 | 54,000 | 1,525 |
| 1998-08-13 | 306 | 312 | 306 | 309 | 109,000 | 1,545 |
| 1998-08-12 | 297 | 302 | 295 | 296 | 406,000 | 1,480 |
| 1998-08-11 | 305 | 305 | 293 | 297 | 329,000 | 1,485 |
| 1998-08-10 | 307 | 308 | 305 | 306 | 129,000 | 1,530 |
| 1998-08-07 | 309 | 309 | 307 | 307 | 75,000 | 1,535 |
| 1998-08-06 | 309 | 310 | 306 | 307 | 65,000 | 1,535 |
| 1998-08-05 | 307 | 312 | 306 | 308 | 168,000 | 1,540 |
| 1998-08-04 | 310 | 311 | 307 | 307 | 136,000 | 1,535 |
| 1998-08-03 | 310 | 315 | 310 | 310 | 150,000 | 1,550 |
| 1998-07-31 | 322 | 322 | 313 | 313 | 60,000 | 1,565 |
| 1998-07-30 | 315 | 320 | 315 | 317 | 69,000 | 1,585 |
| 1998-07-29 | 313 | 313 | 311 | 311 | 37,000 | 1,555 |
| 1998-07-28 | 315 | 315 | 310 | 310 | 76,000 | 1,550 |
| 1998-07-27 | 315 | 315 | 310 | 310 | 82,000 | 1,550 |
| 1998-07-24 | 311 | 320 | 311 | 315 | 118,000 | 1,575 |
| 1998-07-23 | 310 | 315 | 310 | 311 | 60,000 | 1,555 |
| 1998-07-22 | 315 | 315 | 310 | 310 | 212,000 | 1,550 |
| 1998-07-21 | 318 | 318 | 311 | 311 | 86,000 | 1,555 |
| 1998-07-17 | 313 | 313 | 311 | 313 | 156,000 | 1,565 |
| 1998-07-16 | 318 | 318 | 314 | 315 | 70,000 | 1,575 |
| 1998-07-15 | 320 | 320 | 313 | 313 | 142,000 | 1,565 |
| 1998-07-14 | 323 | 324 | 313 | 316 | 184,000 | 1,580 |
| 1998-07-13 | 316 | 319 | 313 | 313 | 195,000 | 1,565 |
| 1998-07-10 | 327 | 327 | 315 | 317 | 425,000 | 1,585 |
| 1998-07-09 | 327 | 327 | 317 | 318 | 341,000 | 1,590 |
| 1998-07-08 | 333 | 333 | 325 | 327 | 153,000 | 1,635 |
| 1998-07-07 | 336 | 339 | 333 | 333 | 240,000 | 1,665 |
| 1998-07-06 | 330 | 340 | 330 | 336 | 25,000 | 1,680 |
| 1998-07-03 | 324 | 339 | 324 | 336 | 292,000 | 1,680 |
| 1998-07-02 | 329 | 336 | 323 | 323 | 246,000 | 1,615 |
| 1998-07-01 | 325 | 328 | 323 | 328 | 154,000 | 1,640 |
| 1998-06-30 | 321 | 330 | 321 | 324 | 58,000 | 1,620 |
| 1998-06-29 | 325 | 325 | 320 | 325 | 65,000 | 1,625 |
| 1998-06-26 | 321 | 322 | 319 | 320 | 75,000 | 1,600 |
| 1998-06-25 | 321 | 322 | 319 | 321 | 190,000 | 1,605 |
| 1998-06-24 | 328 | 328 | 320 | 320 | 50,000 | 1,600 |
| 1998-06-23 | 327 | 327 | 324 | 324 | 154,000 | 1,620 |
| 1998-06-22 | 320 | 329 | 319 | 329 | 96,000 | 1,645 |
| 1998-06-19 | 321 | 324 | 321 | 322 | 69,000 | 1,610 |
| 1998-06-18 | 324 | 329 | 321 | 324 | 289,000 | 1,620 |
| 1998-06-17 | 322 | 324 | 320 | 322 | 310,000 | 1,610 |
| 1998-06-16 | 326 | 326 | 321 | 323 | 109,000 | 1,615 |
| 1998-06-15 | 326 | 335 | 326 | 334 | 60,000 | 1,670 |
| 1998-06-12 | 330 | 330 | 326 | 326 | 335,000 | 1,630 |
| 1998-06-11 | 332 | 333 | 330 | 330 | 64,000 | 1,650 |
| 1998-06-10 | 332 | 338 | 332 | 332 | 87,000 | 1,660 |
| 1998-06-09 | 332 | 337 | 332 | 335 | 75,000 | 1,675 |
| 1998-06-08 | 335 | 340 | 335 | 337 | 18,000 | 1,685 |
| 1998-06-05 | 336 | 339 | 335 | 336 | 41,000 | 1,680 |
| 1998-06-04 | 336 | 336 | 335 | 335 | 102,000 | 1,675 |
| 1998-06-03 | 338 | 338 | 336 | 336 | 67,000 | 1,680 |
| 1998-06-02 | 336 | 338 | 336 | 338 | 56,000 | 1,690 |
| 1998-06-01 | 346 | 346 | 336 | 338 | 96,000 | 1,690 |
| 1998-05-29 | 340 | 346 | 331 | 346 | 60,000 | 1,730 |
| 1998-05-28 | 340 | 340 | 335 | 337 | 49,000 | 1,685 |
| 1998-05-27 | 334 | 334 | 331 | 332 | 92,000 | 1,660 |
| 1998-05-26 | 334 | 339 | 334 | 336 | 48,000 | 1,680 |
| 1998-05-25 | 338 | 338 | 332 | 332 | 236,000 | 1,660 |
| 1998-05-22 | 341 | 341 | 338 | 338 | 57,000 | 1,690 |
| 1998-05-21 | 340 | 345 | 340 | 341 | 114,000 | 1,705 |
| 1998-05-20 | 344 | 347 | 338 | 340 | 221,000 | 1,700 |
| 1998-05-19 | 348 | 349 | 341 | 345 | 119,000 | 1,725 |
| 1998-05-18 | 346 | 346 | 338 | 345 | 33,000 | 1,725 |
| 1998-05-15 | 337 | 339 | 336 | 338 | 44,000 | 1,690 |
| 1998-05-14 | 336 | 343 | 336 | 337 | 72,000 | 1,685 |
| 1998-05-13 | 336 | 337 | 336 | 336 | 54,000 | 1,680 |
| 1998-05-12 | 339 | 340 | 336 | 336 | 135,000 | 1,680 |
| 1998-05-11 | 335 | 342 | 333 | 340 | 93,000 | 1,700 |
| 1998-05-08 | 335 | 341 | 335 | 340 | 155,000 | 1,700 |
| 1998-05-07 | 337 | 342 | 331 | 332 | 76,000 | 1,660 |
| 1998-05-06 | 343 | 343 | 340 | 342 | 115,000 | 1,710 |
| 1998-05-01 | 343 | 345 | 338 | 338 | 64,000 | 1,690 |
| 1998-04-30 | 353 | 353 | 341 | 349 | 188,000 | 1,745 |
| 1998-04-28 | 346 | 352 | 341 | 350 | 181,000 | 1,750 |
| 1998-04-27 | 342 | 346 | 342 | 346 | 173,000 | 1,730 |
| 1998-04-24 | 332 | 347 | 332 | 340 | 97,000 | 1,700 |
| 1998-04-23 | 335 | 335 | 330 | 330 | 67,000 | 1,650 |
| 1998-04-22 | 340 | 340 | 335 | 340 | 68,000 | 1,700 |
| 1998-04-21 | 339 | 339 | 335 | 337 | 27,000 | 1,685 |
| 1998-04-20 | 328 | 335 | 327 | 330 | 117,000 | 1,650 |
| 1998-04-17 | 332 | 334 | 327 | 327 | 72,000 | 1,635 |
| 1998-04-16 | 336 | 341 | 327 | 327 | 231,000 | 1,635 |
| 1998-04-15 | 341 | 344 | 336 | 336 | 57,000 | 1,680 |
| 1998-04-14 | 344 | 344 | 336 | 336 | 38,000 | 1,680 |
| 1998-04-13 | 341 | 342 | 340 | 340 | 83,000 | 1,700 |
| 1998-04-10 | 352 | 353 | 342 | 343 | 27,000 | 1,715 |
| 1998-04-09 | 343 | 347 | 342 | 347 | 72,000 | 1,735 |
| 1998-04-08 | 341 | 357 | 340 | 348 | 126,000 | 1,740 |
| 1998-04-07 | 342 | 350 | 340 | 341 | 199,000 | 1,705 |
| 1998-04-06 | 348 | 349 | 345 | 345 | 30,000 | 1,725 |
| 1998-04-03 | 350 | 364 | 345 | 350 | 105,000 | 1,750 |
| 1998-04-02 | 360 | 360 | 345 | 345 | 196,000 | 1,725 |
| 1998-04-01 | 360 | 368 | 354 | 360 | 107,000 | 1,800 |
| 1998-03-31 | 364 | 366 | 355 | 366 | 110,000 | 1,830 |
| 1998-03-30 | 373 | 374 | 368 | 368 | 67,000 | 1,840 |
| 1998-03-27 | 371 | 376 | 371 | 374 | 177,000 | 1,870 |
| 1998-03-26 | 371 | 374 | 370 | 371 | 102,000 | 1,855 |
| 1998-03-25 | 371 | 373 | 370 | 371 | 209,000 | 1,855 |
| 1998-03-24 | 367 | 372 | 365 | 370 | 212,000 | 1,850 |
| 1998-03-23 | 352 | 367 | 352 | 365 | 147,000 | 1,825 |
| 1998-03-20 | 356 | 363 | 355 | 356 | 261,000 | 1,780 |
| 1998-03-19 | 350 | 359 | 350 | 355 | 339,000 | 1,775 |
| 1998-03-18 | 352 | 353 | 350 | 352 | 408,000 | 1,760 |
| 1998-03-17 | 356 | 357 | 352 | 352 | 244,000 | 1,760 |
| 1998-03-16 | 359 | 359 | 354 | 356 | 91,000 | 1,780 |
| 1998-03-13 | 353 | 360 | 353 | 360 | 355,000 | 1,800 |
| 1998-03-12 | 357 | 360 | 357 | 357 | 73,000 | 1,785 |
| 1998-03-11 | 365 | 365 | 357 | 357 | 154,000 | 1,785 |
| 1998-03-10 | 360 | 365 | 357 | 365 | 157,000 | 1,825 |
| 1998-03-09 | 362 | 363 | 360 | 360 | 105,000 | 1,800 |
| 1998-03-06 | 360 | 365 | 359 | 363 | 224,000 | 1,815 |
| 1998-03-05 | 362 | 368 | 360 | 365 | 248,000 | 1,825 |
| 1998-03-04 | 370 | 370 | 362 | 368 | 129,000 | 1,840 |
| 1998-03-03 | 362 | 372 | 362 | 371 | 157,000 | 1,855 |
| 1998-03-02 | 360 | 364 | 360 | 362 | 93,000 | 1,810 |
| 1998-02-27 | 360 | 360 | 355 | 360 | 117,000 | 1,800 |
| 1998-02-26 | 358 | 360 | 354 | 360 | 51,000 | 1,800 |
| 1998-02-25 | 353 | 357 | 350 | 357 | 170,000 | 1,785 |
| 1998-02-24 | 357 | 357 | 350 | 350 | 198,000 | 1,750 |
| 1998-02-23 | 358 | 358 | 350 | 355 | 157,000 | 1,775 |
| 1998-02-20 | 359 | 359 | 350 | 356 | 136,000 | 1,780 |
| 1998-02-19 | 357 | 357 | 353 | 357 | 59,000 | 1,785 |
| 1998-02-18 | 357 | 357 | 352 | 356 | 83,000 | 1,780 |
| 1998-02-17 | 350 | 357 | 346 | 357 | 168,000 | 1,785 |
| 1998-02-16 | 360 | 360 | 350 | 350 | 90,000 | 1,750 |
| 1998-02-13 | 350 | 360 | 345 | 357 | 190,000 | 1,785 |
| 1998-02-12 | 354 | 366 | 354 | 363 | 162,000 | 1,815 |
| 1998-02-10 | 339 | 348 | 335 | 346 | 120,000 | 1,730 |
| 1998-02-09 | 326 | 335 | 326 | 332 | 65,000 | 1,660 |
| 1998-02-06 | 326 | 330 | 320 | 326 | 104,000 | 1,630 |
| 1998-02-05 | 321 | 329 | 311 | 321 | 113,000 | 1,605 |
| 1998-02-04 | 332 | 332 | 329 | 329 | 84,000 | 1,645 |
| 1998-02-03 | 320 | 335 | 320 | 335 | 108,000 | 1,675 |
| 1998-02-02 | 331 | 339 | 320 | 320 | 135,000 | 1,600 |
| 1998-01-30 | 330 | 332 | 327 | 331 | 187,000 | 1,655 |
| 1998-01-29 | 340 | 340 | 328 | 330 | 213,000 | 1,650 |
| 1998-01-28 | 330 | 333 | 327 | 328 | 162,000 | 1,640 |
| 1998-01-27 | 317 | 322 | 315 | 321 | 206,000 | 1,605 |
| 1998-01-26 | 313 | 317 | 312 | 315 | 136,000 | 1,575 |
| 1998-01-23 | 311 | 313 | 308 | 310 | 236,000 | 1,550 |
| 1998-01-22 | 313 | 313 | 310 | 313 | 200,000 | 1,565 |
| 1998-01-21 | 310 | 313 | 310 | 310 | 131,000 | 1,550 |
| 1998-01-20 | 317 | 317 | 304 | 305 | 211,000 | 1,525 |
| 1998-01-19 | 307 | 315 | 306 | 314 | 804,000 | 1,570 |
| 1998-01-16 | 298 | 302 | 297 | 302 | 146,000 | 1,510 |
| 1998-01-14 | 297 | 298 | 295 | 298 | 156,000 | 1,490 |
| 1998-01-13 | 298 | 298 | 293 | 297 | 192,000 | 1,485 |
| 1998-01-12 | 293 | 294 | 291 | 293 | 70,000 | 1,465 |
| 1998-01-09 | 297 | 297 | 295 | 296 | 49,000 | 1,480 |
| 1998-01-08 | 296 | 299 | 295 | 297 | 85,000 | 1,485 |
| 1998-01-07 | 295 | 296 | 294 | 294 | 159,000 | 1,470 |
| 1998-01-06 | 293 | 300 | 290 | 295 | 173,000 | 1,475 |
| 1998-01-05 | 300 | 300 | 287 | 288 | 25,000 | 1,440 |
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
