9003 相鉄ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 281 | 282 | 280 | 282 | 14,000 | 1,410 |
| 1999-12-29 | 280 | 285 | 280 | 281 | 105,000 | 1,405 |
| 1999-12-28 | 281 | 282 | 280 | 280 | 46,000 | 1,400 |
| 1999-12-27 | 280 | 282 | 280 | 280 | 103,000 | 1,400 |
| 1999-12-24 | 282 | 285 | 280 | 280 | 178,000 | 1,400 |
| 1999-12-22 | 282 | 283 | 280 | 282 | 63,000 | 1,410 |
| 1999-12-21 | 282 | 283 | 280 | 281 | 72,000 | 1,405 |
| 1999-12-20 | 283 | 285 | 282 | 282 | 60,000 | 1,410 |
| 1999-12-17 | 280 | 285 | 280 | 282 | 169,000 | 1,410 |
| 1999-12-16 | 281 | 282 | 280 | 281 | 35,000 | 1,405 |
| 1999-12-15 | 283 | 285 | 280 | 281 | 55,000 | 1,405 |
| 1999-12-14 | 285 | 285 | 280 | 280 | 56,000 | 1,400 |
| 1999-12-13 | 283 | 285 | 283 | 285 | 74,000 | 1,425 |
| 1999-12-10 | 280 | 284 | 280 | 283 | 294,000 | 1,415 |
| 1999-12-09 | 280 | 281 | 280 | 280 | 191,000 | 1,400 |
| 1999-12-08 | 280 | 283 | 280 | 280 | 78,000 | 1,400 |
| 1999-12-07 | 280 | 285 | 280 | 281 | 163,000 | 1,405 |
| 1999-12-06 | 283 | 285 | 280 | 280 | 151,000 | 1,400 |
| 1999-12-03 | 281 | 284 | 281 | 283 | 230,000 | 1,415 |
| 1999-12-02 | 282 | 283 | 280 | 281 | 106,000 | 1,405 |
| 1999-12-01 | 280 | 285 | 280 | 280 | 233,000 | 1,400 |
| 1999-11-30 | 282 | 284 | 280 | 280 | 82,000 | 1,400 |
| 1999-11-29 | 280 | 283 | 280 | 280 | 82,000 | 1,400 |
| 1999-11-26 | 285 | 285 | 281 | 282 | 64,000 | 1,410 |
| 1999-11-25 | 286 | 287 | 280 | 284 | 146,000 | 1,420 |
| 1999-11-24 | 280 | 290 | 280 | 286 | 82,000 | 1,430 |
| 1999-11-22 | 285 | 285 | 280 | 280 | 131,000 | 1,400 |
| 1999-11-19 | 292 | 292 | 284 | 285 | 85,000 | 1,425 |
| 1999-11-18 | 294 | 294 | 288 | 294 | 85,000 | 1,470 |
| 1999-11-17 | 285 | 295 | 282 | 295 | 66,000 | 1,475 |
| 1999-11-16 | 282 | 288 | 280 | 287 | 78,000 | 1,435 |
| 1999-11-15 | 280 | 290 | 278 | 282 | 152,000 | 1,410 |
| 1999-11-12 | 284 | 284 | 280 | 282 | 100,000 | 1,410 |
| 1999-11-11 | 284 | 288 | 283 | 285 | 81,000 | 1,425 |
| 1999-11-10 | 289 | 290 | 285 | 290 | 32,000 | 1,450 |
| 1999-11-09 | 289 | 295 | 284 | 294 | 141,000 | 1,470 |
| 1999-11-08 | 292 | 297 | 289 | 289 | 82,000 | 1,445 |
| 1999-11-05 | 295 | 297 | 291 | 297 | 42,000 | 1,485 |
| 1999-11-04 | 291 | 298 | 291 | 296 | 77,000 | 1,480 |
| 1999-11-02 | 292 | 296 | 285 | 296 | 64,000 | 1,480 |
| 1999-11-01 | 297 | 297 | 286 | 287 | 72,000 | 1,435 |
| 1999-10-29 | 290 | 298 | 285 | 298 | 130,000 | 1,490 |
| 1999-10-28 | 285 | 287 | 285 | 285 | 51,000 | 1,425 |
| 1999-10-27 | 280 | 285 | 280 | 285 | 41,000 | 1,425 |
| 1999-10-26 | 297 | 297 | 280 | 280 | 173,000 | 1,400 |
| 1999-10-25 | 283 | 284 | 276 | 276 | 319,000 | 1,380 |
| 1999-10-22 | 288 | 290 | 283 | 283 | 117,000 | 1,415 |
| 1999-10-21 | 288 | 290 | 288 | 288 | 88,000 | 1,440 |
| 1999-10-20 | 290 | 290 | 287 | 290 | 128,000 | 1,450 |
| 1999-10-19 | 294 | 294 | 288 | 290 | 97,000 | 1,450 |
| 1999-10-18 | 295 | 298 | 295 | 297 | 61,000 | 1,485 |
| 1999-10-15 | 294 | 294 | 290 | 290 | 266,000 | 1,450 |
| 1999-10-14 | 295 | 301 | 294 | 294 | 174,000 | 1,470 |
| 1999-10-13 | 296 | 299 | 295 | 296 | 50,000 | 1,480 |
| 1999-10-12 | 297 | 298 | 296 | 296 | 71,000 | 1,480 |
| 1999-10-08 | 300 | 300 | 295 | 298 | 60,000 | 1,490 |
| 1999-10-07 | 296 | 300 | 295 | 295 | 51,000 | 1,475 |
| 1999-10-06 | 295 | 298 | 295 | 295 | 55,000 | 1,475 |
| 1999-10-05 | 295 | 300 | 295 | 296 | 78,000 | 1,480 |
| 1999-10-04 | 304 | 304 | 295 | 295 | 65,000 | 1,475 |
| 1999-10-01 | 301 | 303 | 298 | 303 | 79,000 | 1,515 |
| 1999-09-30 | 303 | 304 | 295 | 295 | 151,000 | 1,475 |
| 1999-09-29 | 297 | 303 | 295 | 303 | 77,000 | 1,515 |
| 1999-09-28 | 302 | 305 | 298 | 299 | 34,000 | 1,495 |
| 1999-09-27 | 299 | 304 | 297 | 301 | 59,000 | 1,505 |
| 1999-09-24 | 299 | 309 | 298 | 309 | 147,000 | 1,545 |
| 1999-09-22 | 309 | 309 | 296 | 299 | 435,000 | 1,495 |
| 1999-09-21 | 308 | 309 | 305 | 309 | 81,000 | 1,545 |
| 1999-09-20 | 308 | 309 | 304 | 309 | 91,000 | 1,545 |
| 1999-09-17 | 300 | 309 | 300 | 309 | 80,000 | 1,545 |
| 1999-09-16 | 305 | 306 | 300 | 306 | 84,000 | 1,530 |
| 1999-09-14 | 302 | 306 | 301 | 306 | 105,000 | 1,530 |
| 1999-09-13 | 299 | 305 | 299 | 300 | 69,000 | 1,500 |
| 1999-09-10 | 304 | 305 | 298 | 298 | 299,000 | 1,490 |
| 1999-09-09 | 297 | 304 | 296 | 299 | 40,000 | 1,495 |
| 1999-09-08 | 296 | 298 | 296 | 296 | 88,000 | 1,480 |
| 1999-09-07 | 297 | 297 | 296 | 296 | 188,000 | 1,480 |
| 1999-09-06 | 299 | 301 | 297 | 297 | 102,000 | 1,485 |
| 1999-09-03 | 299 | 303 | 297 | 297 | 50,000 | 1,485 |
| 1999-09-02 | 307 | 307 | 298 | 305 | 71,000 | 1,525 |
| 1999-09-01 | 307 | 307 | 298 | 306 | 119,000 | 1,530 |
| 1999-08-31 | 299 | 307 | 297 | 297 | 78,000 | 1,485 |
| 1999-08-30 | 297 | 300 | 297 | 298 | 24,000 | 1,490 |
| 1999-08-27 | 301 | 305 | 297 | 297 | 73,000 | 1,485 |
| 1999-08-26 | 303 | 310 | 300 | 300 | 127,000 | 1,500 |
| 1999-08-25 | 297 | 308 | 297 | 308 | 183,000 | 1,540 |
| 1999-08-24 | 299 | 300 | 297 | 297 | 54,000 | 1,485 |
| 1999-08-23 | 297 | 299 | 297 | 297 | 75,000 | 1,485 |
| 1999-08-20 | 297 | 300 | 297 | 298 | 36,000 | 1,490 |
| 1999-08-19 | 297 | 300 | 297 | 297 | 33,000 | 1,485 |
| 1999-08-18 | 297 | 299 | 297 | 297 | 70,000 | 1,485 |
| 1999-08-17 | 299 | 299 | 297 | 297 | 25,000 | 1,485 |
| 1999-08-16 | 295 | 299 | 295 | 299 | 56,000 | 1,495 |
| 1999-08-13 | 298 | 298 | 295 | 295 | 31,000 | 1,475 |
| 1999-08-12 | 295 | 298 | 295 | 295 | 99,000 | 1,475 |
| 1999-08-11 | 298 | 300 | 296 | 300 | 79,000 | 1,500 |
| 1999-08-10 | 299 | 299 | 295 | 299 | 51,000 | 1,495 |
| 1999-08-09 | 296 | 299 | 295 | 295 | 42,000 | 1,475 |
| 1999-08-06 | 298 | 300 | 295 | 295 | 72,000 | 1,475 |
| 1999-08-05 | 297 | 299 | 296 | 298 | 31,000 | 1,490 |
| 1999-08-04 | 295 | 300 | 295 | 296 | 73,000 | 1,480 |
| 1999-08-03 | 299 | 305 | 295 | 299 | 108,000 | 1,495 |
| 1999-08-02 | 295 | 302 | 295 | 299 | 82,000 | 1,495 |
| 1999-07-30 | 305 | 305 | 295 | 295 | 60,000 | 1,475 |
| 1999-07-29 | 291 | 305 | 291 | 299 | 39,000 | 1,495 |
| 1999-07-28 | 295 | 297 | 290 | 291 | 270,000 | 1,455 |
| 1999-07-27 | 295 | 301 | 293 | 300 | 160,000 | 1,500 |
| 1999-07-26 | 295 | 297 | 295 | 295 | 272,000 | 1,475 |
| 1999-07-23 | 295 | 301 | 295 | 295 | 285,000 | 1,475 |
| 1999-07-22 | 296 | 299 | 295 | 295 | 86,000 | 1,475 |
| 1999-07-21 | 300 | 300 | 295 | 296 | 167,000 | 1,480 |
| 1999-07-19 | 295 | 299 | 295 | 299 | 167,000 | 1,495 |
| 1999-07-16 | 296 | 299 | 295 | 296 | 59,000 | 1,480 |
| 1999-07-15 | 297 | 297 | 295 | 295 | 492,000 | 1,475 |
| 1999-07-14 | 296 | 299 | 296 | 297 | 170,000 | 1,485 |
| 1999-07-13 | 300 | 301 | 296 | 296 | 196,000 | 1,480 |
| 1999-07-12 | 299 | 299 | 296 | 296 | 194,000 | 1,480 |
| 1999-07-09 | 300 | 305 | 299 | 299 | 189,000 | 1,495 |
| 1999-07-08 | 303 | 304 | 300 | 300 | 129,000 | 1,500 |
| 1999-07-07 | 300 | 305 | 300 | 302 | 66,000 | 1,510 |
| 1999-07-06 | 305 | 309 | 303 | 303 | 151,000 | 1,515 |
| 1999-07-05 | 299 | 305 | 299 | 305 | 179,000 | 1,525 |
| 1999-07-02 | 304 | 304 | 297 | 299 | 95,000 | 1,495 |
| 1999-07-01 | 300 | 301 | 298 | 299 | 75,000 | 1,495 |
| 1999-06-30 | 295 | 300 | 295 | 297 | 136,000 | 1,485 |
| 1999-06-29 | 297 | 300 | 295 | 295 | 140,000 | 1,475 |
| 1999-06-28 | 297 | 298 | 297 | 297 | 61,000 | 1,485 |
| 1999-06-25 | 297 | 300 | 297 | 297 | 119,000 | 1,485 |
| 1999-06-24 | 299 | 300 | 297 | 297 | 178,000 | 1,485 |
| 1999-06-23 | 300 | 304 | 299 | 299 | 58,000 | 1,495 |
| 1999-06-22 | 308 | 308 | 300 | 304 | 87,000 | 1,520 |
| 1999-06-21 | 300 | 309 | 299 | 304 | 71,000 | 1,520 |
| 1999-06-18 | 305 | 305 | 299 | 299 | 68,000 | 1,495 |
| 1999-06-17 | 303 | 304 | 299 | 299 | 225,000 | 1,495 |
| 1999-06-16 | 302 | 302 | 301 | 301 | 37,000 | 1,505 |
| 1999-06-15 | 302 | 304 | 301 | 301 | 54,000 | 1,505 |
| 1999-06-14 | 301 | 312 | 301 | 310 | 46,000 | 1,550 |
| 1999-06-11 | 320 | 327 | 303 | 303 | 316,000 | 1,515 |
| 1999-06-10 | 306 | 310 | 300 | 310 | 95,000 | 1,550 |
| 1999-06-09 | 299 | 306 | 299 | 300 | 58,000 | 1,500 |
| 1999-06-08 | 304 | 305 | 299 | 299 | 154,000 | 1,495 |
| 1999-06-07 | 301 | 311 | 301 | 309 | 77,000 | 1,545 |
| 1999-06-04 | 300 | 306 | 300 | 306 | 47,000 | 1,530 |
| 1999-06-03 | 306 | 306 | 300 | 300 | 45,000 | 1,500 |
| 1999-06-02 | 308 | 308 | 302 | 308 | 48,000 | 1,540 |
| 1999-06-01 | 309 | 309 | 300 | 308 | 94,000 | 1,540 |
| 1999-05-31 | 294 | 310 | 290 | 310 | 218,000 | 1,550 |
| 1999-05-28 | 295 | 295 | 293 | 293 | 70,000 | 1,465 |
| 1999-05-27 | 297 | 297 | 294 | 295 | 238,000 | 1,475 |
| 1999-05-26 | 298 | 298 | 296 | 296 | 169,000 | 1,480 |
| 1999-05-25 | 300 | 305 | 298 | 298 | 155,000 | 1,490 |
| 1999-05-24 | 296 | 299 | 296 | 297 | 56,000 | 1,485 |
| 1999-05-21 | 298 | 298 | 295 | 296 | 147,000 | 1,480 |
| 1999-05-20 | 300 | 302 | 297 | 298 | 151,000 | 1,490 |
| 1999-05-19 | 301 | 303 | 300 | 300 | 89,000 | 1,500 |
| 1999-05-18 | 304 | 304 | 300 | 301 | 66,000 | 1,505 |
| 1999-05-17 | 303 | 305 | 301 | 301 | 63,000 | 1,505 |
| 1999-05-14 | 306 | 306 | 303 | 303 | 43,000 | 1,515 |
| 1999-05-13 | 305 | 305 | 303 | 304 | 90,000 | 1,520 |
| 1999-05-12 | 304 | 306 | 303 | 306 | 46,000 | 1,530 |
| 1999-05-11 | 304 | 310 | 304 | 304 | 61,000 | 1,520 |
| 1999-05-10 | 309 | 309 | 302 | 303 | 55,000 | 1,515 |
| 1999-05-07 | 313 | 315 | 301 | 301 | 144,000 | 1,505 |
| 1999-05-06 | 314 | 315 | 309 | 309 | 45,000 | 1,545 |
| 1999-04-30 | 305 | 307 | 300 | 300 | 111,000 | 1,500 |
| 1999-04-28 | 300 | 313 | 300 | 300 | 157,000 | 1,500 |
| 1999-04-27 | 306 | 307 | 300 | 301 | 73,000 | 1,505 |
| 1999-04-26 | 309 | 310 | 307 | 308 | 23,000 | 1,540 |
| 1999-04-23 | 308 | 312 | 303 | 307 | 100,000 | 1,535 |
| 1999-04-22 | 309 | 309 | 300 | 303 | 40,000 | 1,515 |
| 1999-04-21 | 301 | 304 | 299 | 304 | 98,000 | 1,520 |
| 1999-04-20 | 300 | 304 | 296 | 296 | 326,000 | 1,480 |
| 1999-04-19 | 306 | 310 | 300 | 300 | 60,000 | 1,500 |
| 1999-04-16 | 304 | 310 | 302 | 307 | 87,000 | 1,535 |
| 1999-04-15 | 300 | 305 | 300 | 303 | 100,000 | 1,515 |
| 1999-04-14 | 309 | 310 | 300 | 302 | 81,000 | 1,510 |
| 1999-04-13 | 312 | 315 | 308 | 308 | 67,000 | 1,540 |
| 1999-04-12 | 305 | 318 | 305 | 308 | 148,000 | 1,540 |
| 1999-04-09 | 311 | 311 | 305 | 305 | 66,000 | 1,525 |
| 1999-04-08 | 305 | 310 | 297 | 301 | 83,000 | 1,505 |
| 1999-04-07 | 298 | 300 | 295 | 296 | 52,000 | 1,480 |
| 1999-04-06 | 296 | 306 | 291 | 300 | 149,000 | 1,500 |
| 1999-04-05 | 300 | 305 | 295 | 295 | 71,000 | 1,475 |
| 1999-04-02 | 300 | 300 | 295 | 295 | 122,000 | 1,475 |
| 1999-04-01 | 306 | 306 | 295 | 296 | 106,000 | 1,480 |
| 1999-03-31 | 300 | 300 | 295 | 296 | 122,000 | 1,480 |
| 1999-03-30 | 306 | 306 | 298 | 298 | 138,000 | 1,490 |
| 1999-03-29 | 315 | 315 | 301 | 301 | 39,000 | 1,505 |
| 1999-03-26 | 315 | 316 | 305 | 305 | 56,000 | 1,525 |
| 1999-03-25 | 320 | 321 | 316 | 321 | 133,000 | 1,605 |
| 1999-03-24 | 311 | 324 | 310 | 319 | 236,000 | 1,595 |
| 1999-03-23 | 327 | 327 | 311 | 311 | 309,000 | 1,555 |
| 1999-03-19 | 327 | 328 | 320 | 325 | 123,000 | 1,625 |
| 1999-03-18 | 327 | 328 | 320 | 328 | 353,000 | 1,640 |
| 1999-03-17 | 326 | 328 | 322 | 328 | 208,000 | 1,640 |
| 1999-03-16 | 322 | 328 | 321 | 328 | 170,000 | 1,640 |
| 1999-03-15 | 320 | 324 | 317 | 322 | 194,000 | 1,610 |
| 1999-03-12 | 329 | 329 | 322 | 322 | 329,000 | 1,610 |
| 1999-03-11 | 318 | 329 | 318 | 326 | 163,000 | 1,630 |
| 1999-03-10 | 313 | 320 | 313 | 320 | 98,000 | 1,600 |
| 1999-03-09 | 315 | 317 | 312 | 315 | 121,000 | 1,575 |
| 1999-03-08 | 320 | 320 | 313 | 315 | 153,000 | 1,575 |
| 1999-03-05 | 300 | 330 | 300 | 330 | 332,000 | 1,650 |
| 1999-03-04 | 301 | 302 | 298 | 301 | 116,000 | 1,505 |
| 1999-03-03 | 296 | 299 | 296 | 299 | 75,000 | 1,495 |
| 1999-03-02 | 300 | 300 | 295 | 296 | 108,000 | 1,480 |
| 1999-03-01 | 303 | 303 | 294 | 294 | 177,000 | 1,470 |
| 1999-02-26 | 299 | 300 | 297 | 298 | 109,000 | 1,490 |
| 1999-02-25 | 297 | 307 | 297 | 306 | 163,000 | 1,530 |
| 1999-02-24 | 299 | 299 | 293 | 297 | 261,000 | 1,485 |
| 1999-02-23 | 292 | 298 | 292 | 298 | 325,000 | 1,490 |
| 1999-02-22 | 291 | 294 | 289 | 292 | 115,000 | 1,460 |
| 1999-02-19 | 288 | 292 | 288 | 289 | 189,000 | 1,445 |
| 1999-02-18 | 292 | 292 | 288 | 289 | 196,000 | 1,445 |
| 1999-02-17 | 290 | 290 | 287 | 287 | 110,000 | 1,435 |
| 1999-02-16 | 290 | 290 | 289 | 290 | 104,000 | 1,450 |
| 1999-02-15 | 290 | 290 | 286 | 290 | 115,000 | 1,450 |
| 1999-02-12 | 290 | 290 | 286 | 287 | 84,000 | 1,435 |
| 1999-02-10 | 288 | 290 | 287 | 290 | 94,000 | 1,450 |
| 1999-02-09 | 290 | 290 | 284 | 286 | 266,000 | 1,430 |
| 1999-02-08 | 290 | 290 | 288 | 290 | 80,000 | 1,450 |
| 1999-02-05 | 292 | 293 | 286 | 290 | 213,000 | 1,450 |
| 1999-02-04 | 295 | 300 | 292 | 295 | 93,000 | 1,475 |
| 1999-02-03 | 299 | 300 | 298 | 298 | 55,000 | 1,490 |
| 1999-02-02 | 301 | 301 | 297 | 299 | 195,000 | 1,495 |
| 1999-02-01 | 305 | 305 | 301 | 301 | 140,000 | 1,505 |
| 1999-01-29 | 309 | 309 | 305 | 305 | 68,000 | 1,525 |
| 1999-01-28 | 310 | 310 | 305 | 305 | 52,000 | 1,525 |
| 1999-01-27 | 303 | 308 | 303 | 308 | 49,000 | 1,540 |
| 1999-01-26 | 305 | 317 | 302 | 313 | 151,000 | 1,565 |
| 1999-01-25 | 301 | 308 | 298 | 307 | 161,000 | 1,535 |
| 1999-01-22 | 298 | 301 | 297 | 301 | 97,000 | 1,505 |
| 1999-01-21 | 289 | 299 | 289 | 299 | 69,000 | 1,495 |
| 1999-01-20 | 290 | 291 | 287 | 291 | 111,000 | 1,455 |
| 1999-01-19 | 295 | 295 | 288 | 290 | 78,000 | 1,450 |
| 1999-01-18 | 287 | 298 | 287 | 292 | 77,000 | 1,460 |
| 1999-01-14 | 284 | 290 | 284 | 290 | 42,000 | 1,450 |
| 1999-01-13 | 285 | 286 | 283 | 283 | 56,000 | 1,415 |
| 1999-01-12 | 284 | 285 | 284 | 284 | 74,000 | 1,420 |
| 1999-01-11 | 286 | 286 | 283 | 285 | 51,000 | 1,425 |
| 1999-01-08 | 286 | 287 | 285 | 286 | 113,000 | 1,430 |
| 1999-01-07 | 290 | 303 | 286 | 286 | 44,000 | 1,430 |
| 1999-01-06 | 283 | 285 | 283 | 285 | 133,000 | 1,425 |
| 1999-01-05 | 293 | 293 | 283 | 283 | 148,000 | 1,415 |
| 1999-01-04 | 287 | 287 | 280 | 281 | 91,000 | 1,405 |
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
