9003 相鉄ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 281 | 284 | 280 | 280 | 27,000 | 1,400 |
| 2000-12-28 | 284 | 284 | 281 | 282 | 66,000 | 1,410 |
| 2000-12-27 | 280 | 284 | 280 | 284 | 47,000 | 1,420 |
| 2000-12-26 | 280 | 281 | 280 | 280 | 125,000 | 1,400 |
| 2000-12-25 | 281 | 281 | 279 | 280 | 461,000 | 1,400 |
| 2000-12-22 | 282 | 282 | 280 | 280 | 187,000 | 1,400 |
| 2000-12-21 | 281 | 281 | 280 | 281 | 195,000 | 1,405 |
| 2000-12-20 | 285 | 285 | 282 | 282 | 81,000 | 1,410 |
| 2000-12-19 | 282 | 283 | 281 | 281 | 137,000 | 1,405 |
| 2000-12-18 | 283 | 283 | 281 | 283 | 69,000 | 1,415 |
| 2000-12-15 | 282 | 286 | 282 | 282 | 124,000 | 1,410 |
| 2000-12-14 | 284 | 285 | 282 | 282 | 91,000 | 1,410 |
| 2000-12-13 | 284 | 286 | 283 | 285 | 104,000 | 1,425 |
| 2000-12-12 | 286 | 286 | 283 | 284 | 62,000 | 1,420 |
| 2000-12-11 | 283 | 286 | 281 | 281 | 61,000 | 1,405 |
| 2000-12-08 | 281 | 282 | 280 | 281 | 333,000 | 1,405 |
| 2000-12-07 | 281 | 283 | 280 | 281 | 241,000 | 1,405 |
| 2000-12-06 | 284 | 285 | 281 | 281 | 203,000 | 1,405 |
| 2000-12-05 | 285 | 285 | 284 | 284 | 254,000 | 1,420 |
| 2000-12-04 | 287 | 287 | 283 | 284 | 61,000 | 1,420 |
| 2000-12-01 | 288 | 288 | 284 | 284 | 240,000 | 1,420 |
| 2000-11-30 | 285 | 287 | 284 | 284 | 141,000 | 1,420 |
| 2000-11-29 | 286 | 287 | 285 | 285 | 37,000 | 1,425 |
| 2000-11-28 | 286 | 287 | 285 | 286 | 59,000 | 1,430 |
| 2000-11-27 | 290 | 290 | 285 | 287 | 78,000 | 1,435 |
| 2000-11-24 | 287 | 290 | 286 | 290 | 148,000 | 1,450 |
| 2000-11-22 | 288 | 288 | 285 | 287 | 53,000 | 1,435 |
| 2000-11-21 | 285 | 288 | 284 | 288 | 103,000 | 1,440 |
| 2000-11-20 | 291 | 291 | 285 | 288 | 140,000 | 1,440 |
| 2000-11-17 | 290 | 290 | 286 | 288 | 154,000 | 1,440 |
| 2000-11-16 | 290 | 293 | 285 | 285 | 55,000 | 1,425 |
| 2000-11-15 | 295 | 295 | 285 | 285 | 71,000 | 1,425 |
| 2000-11-14 | 296 | 296 | 290 | 294 | 65,000 | 1,470 |
| 2000-11-13 | 285 | 296 | 285 | 296 | 70,000 | 1,480 |
| 2000-11-10 | 292 | 295 | 290 | 295 | 217,000 | 1,475 |
| 2000-11-09 | 286 | 290 | 283 | 284 | 61,000 | 1,420 |
| 2000-11-08 | 285 | 288 | 283 | 285 | 57,000 | 1,425 |
| 2000-11-07 | 289 | 293 | 285 | 288 | 59,000 | 1,440 |
| 2000-11-06 | 287 | 296 | 287 | 294 | 98,000 | 1,470 |
| 2000-11-02 | 293 | 293 | 287 | 292 | 46,000 | 1,460 |
| 2000-11-01 | 284 | 292 | 283 | 292 | 77,000 | 1,460 |
| 2000-10-31 | 290 | 290 | 283 | 285 | 63,000 | 1,425 |
| 2000-10-30 | 285 | 286 | 282 | 285 | 46,000 | 1,425 |
| 2000-10-27 | 285 | 290 | 283 | 285 | 61,000 | 1,425 |
| 2000-10-26 | 285 | 290 | 285 | 290 | 43,000 | 1,450 |
| 2000-10-25 | 283 | 287 | 281 | 287 | 179,000 | 1,435 |
| 2000-10-24 | 287 | 287 | 281 | 283 | 73,000 | 1,415 |
| 2000-10-23 | 281 | 289 | 281 | 281 | 58,000 | 1,405 |
| 2000-10-20 | 282 | 289 | 281 | 281 | 121,000 | 1,405 |
| 2000-10-19 | 285 | 289 | 280 | 289 | 136,000 | 1,445 |
| 2000-10-18 | 288 | 288 | 284 | 284 | 147,000 | 1,420 |
| 2000-10-17 | 288 | 294 | 285 | 285 | 114,000 | 1,425 |
| 2000-10-16 | 290 | 290 | 288 | 289 | 67,000 | 1,445 |
| 2000-10-13 | 292 | 292 | 288 | 290 | 112,000 | 1,450 |
| 2000-10-12 | 291 | 294 | 290 | 290 | 102,000 | 1,450 |
| 2000-10-11 | 295 | 298 | 290 | 298 | 86,000 | 1,490 |
| 2000-10-10 | 293 | 295 | 290 | 294 | 90,000 | 1,470 |
| 2000-10-06 | 303 | 303 | 297 | 300 | 55,000 | 1,500 |
| 2000-10-05 | 305 | 305 | 297 | 297 | 26,000 | 1,485 |
| 2000-10-04 | 304 | 305 | 295 | 305 | 67,000 | 1,525 |
| 2000-10-03 | 305 | 305 | 300 | 304 | 57,000 | 1,520 |
| 2000-10-02 | 291 | 304 | 288 | 304 | 115,000 | 1,520 |
| 2000-09-29 | 305 | 305 | 290 | 290 | 138,000 | 1,450 |
| 2000-09-28 | 290 | 300 | 290 | 299 | 144,000 | 1,495 |
| 2000-09-27 | 295 | 295 | 288 | 288 | 46,000 | 1,440 |
| 2000-09-26 | 305 | 305 | 296 | 297 | 71,000 | 1,485 |
| 2000-09-25 | 310 | 310 | 300 | 310 | 300,000 | 1,550 |
| 2000-09-22 | 307 | 310 | 301 | 310 | 133,000 | 1,550 |
| 2000-09-21 | 301 | 310 | 301 | 310 | 186,000 | 1,550 |
| 2000-09-20 | 309 | 310 | 303 | 310 | 176,000 | 1,550 |
| 2000-09-19 | 297 | 310 | 295 | 310 | 210,000 | 1,550 |
| 2000-09-18 | 298 | 299 | 296 | 296 | 96,000 | 1,480 |
| 2000-09-14 | 296 | 298 | 295 | 295 | 54,000 | 1,475 |
| 2000-09-13 | 291 | 297 | 291 | 296 | 57,000 | 1,480 |
| 2000-09-12 | 293 | 297 | 292 | 292 | 99,000 | 1,460 |
| 2000-09-11 | 295 | 298 | 293 | 295 | 99,000 | 1,475 |
| 2000-09-08 | 295 | 299 | 293 | 297 | 224,000 | 1,485 |
| 2000-09-07 | 295 | 298 | 293 | 298 | 118,000 | 1,490 |
| 2000-09-06 | 293 | 296 | 293 | 295 | 50,000 | 1,475 |
| 2000-09-05 | 292 | 295 | 291 | 295 | 50,000 | 1,475 |
| 2000-09-04 | 295 | 295 | 290 | 293 | 121,000 | 1,465 |
| 2000-09-01 | 296 | 296 | 290 | 292 | 96,000 | 1,460 |
| 2000-08-31 | 291 | 296 | 291 | 296 | 126,000 | 1,480 |
| 2000-08-30 | 292 | 298 | 292 | 294 | 59,000 | 1,470 |
| 2000-08-29 | 296 | 296 | 293 | 294 | 89,000 | 1,470 |
| 2000-08-28 | 293 | 298 | 293 | 295 | 46,000 | 1,475 |
| 2000-08-25 | 297 | 298 | 292 | 297 | 143,000 | 1,485 |
| 2000-08-24 | 292 | 298 | 292 | 297 | 115,000 | 1,485 |
| 2000-08-23 | 296 | 297 | 291 | 291 | 80,000 | 1,455 |
| 2000-08-22 | 297 | 298 | 296 | 296 | 102,000 | 1,480 |
| 2000-08-21 | 295 | 295 | 294 | 295 | 51,000 | 1,475 |
| 2000-08-18 | 297 | 297 | 293 | 295 | 56,000 | 1,475 |
| 2000-08-17 | 293 | 297 | 292 | 293 | 30,000 | 1,465 |
| 2000-08-16 | 295 | 298 | 295 | 295 | 76,000 | 1,475 |
| 2000-08-15 | 296 | 298 | 295 | 298 | 39,000 | 1,490 |
| 2000-08-14 | 296 | 297 | 292 | 297 | 51,000 | 1,485 |
| 2000-08-11 | 297 | 298 | 294 | 297 | 44,000 | 1,485 |
| 2000-08-10 | 298 | 299 | 294 | 297 | 66,000 | 1,485 |
| 2000-08-09 | 291 | 299 | 288 | 296 | 87,000 | 1,480 |
| 2000-08-08 | 290 | 296 | 288 | 296 | 58,000 | 1,480 |
| 2000-08-07 | 295 | 299 | 290 | 299 | 81,000 | 1,495 |
| 2000-08-04 | 287 | 295 | 287 | 293 | 96,000 | 1,465 |
| 2000-08-03 | 288 | 290 | 287 | 289 | 52,000 | 1,445 |
| 2000-08-02 | 290 | 291 | 287 | 287 | 54,000 | 1,435 |
| 2000-08-01 | 290 | 291 | 288 | 291 | 98,000 | 1,455 |
| 2000-07-31 | 290 | 290 | 287 | 288 | 42,000 | 1,440 |
| 2000-07-28 | 287 | 290 | 287 | 290 | 32,000 | 1,450 |
| 2000-07-27 | 287 | 290 | 286 | 290 | 35,000 | 1,450 |
| 2000-07-26 | 290 | 290 | 286 | 287 | 62,000 | 1,435 |
| 2000-07-25 | 289 | 295 | 289 | 294 | 89,000 | 1,470 |
| 2000-07-24 | 290 | 290 | 287 | 289 | 49,000 | 1,445 |
| 2000-07-21 | 290 | 290 | 287 | 289 | 58,000 | 1,445 |
| 2000-07-19 | 286 | 290 | 286 | 290 | 90,000 | 1,450 |
| 2000-07-18 | 290 | 290 | 286 | 290 | 66,000 | 1,450 |
| 2000-07-17 | 287 | 292 | 286 | 286 | 74,000 | 1,430 |
| 2000-07-14 | 286 | 293 | 286 | 286 | 47,000 | 1,430 |
| 2000-07-13 | 289 | 289 | 286 | 286 | 60,000 | 1,430 |
| 2000-07-12 | 295 | 295 | 289 | 290 | 73,000 | 1,450 |
| 2000-07-11 | 294 | 295 | 290 | 295 | 56,000 | 1,475 |
| 2000-07-10 | 290 | 295 | 289 | 295 | 59,000 | 1,475 |
| 2000-07-07 | 293 | 293 | 286 | 293 | 39,000 | 1,465 |
| 2000-07-06 | 298 | 298 | 290 | 293 | 362,000 | 1,465 |
| 2000-07-05 | 288 | 289 | 286 | 286 | 327,000 | 1,430 |
| 2000-07-04 | 288 | 288 | 285 | 288 | 84,000 | 1,440 |
| 2000-07-03 | 284 | 288 | 283 | 288 | 84,000 | 1,440 |
| 2000-06-30 | 285 | 285 | 281 | 285 | 89,000 | 1,425 |
| 2000-06-29 | 281 | 286 | 281 | 282 | 101,000 | 1,410 |
| 2000-06-28 | 285 | 285 | 280 | 280 | 80,000 | 1,400 |
| 2000-06-27 | 282 | 286 | 280 | 286 | 258,000 | 1,430 |
| 2000-06-26 | 285 | 287 | 281 | 283 | 153,000 | 1,415 |
| 2000-06-23 | 285 | 287 | 284 | 284 | 131,000 | 1,420 |
| 2000-06-22 | 286 | 290 | 285 | 285 | 113,000 | 1,425 |
| 2000-06-21 | 290 | 290 | 284 | 289 | 228,000 | 1,445 |
| 2000-06-20 | 290 | 290 | 281 | 283 | 102,000 | 1,415 |
| 2000-06-19 | 286 | 290 | 284 | 290 | 89,000 | 1,450 |
| 2000-06-16 | 287 | 288 | 284 | 284 | 40,000 | 1,420 |
| 2000-06-15 | 285 | 288 | 283 | 283 | 35,000 | 1,415 |
| 2000-06-14 | 285 | 289 | 283 | 287 | 68,000 | 1,435 |
| 2000-06-13 | 284 | 287 | 282 | 287 | 84,000 | 1,435 |
| 2000-06-12 | 283 | 284 | 282 | 284 | 68,000 | 1,420 |
| 2000-06-09 | 283 | 287 | 282 | 283 | 170,000 | 1,415 |
| 2000-06-08 | 288 | 290 | 283 | 288 | 43,000 | 1,440 |
| 2000-06-07 | 284 | 290 | 284 | 290 | 85,000 | 1,450 |
| 2000-06-06 | 282 | 285 | 280 | 285 | 83,000 | 1,425 |
| 2000-06-05 | 286 | 287 | 281 | 284 | 97,000 | 1,420 |
| 2000-06-02 | 287 | 287 | 281 | 281 | 83,000 | 1,405 |
| 2000-06-01 | 282 | 287 | 281 | 287 | 217,000 | 1,435 |
| 2000-05-31 | 283 | 287 | 280 | 287 | 106,000 | 1,435 |
| 2000-05-30 | 285 | 285 | 282 | 282 | 120,000 | 1,410 |
| 2000-05-29 | 282 | 285 | 282 | 285 | 38,000 | 1,425 |
| 2000-05-26 | 281 | 282 | 280 | 282 | 47,000 | 1,410 |
| 2000-05-25 | 282 | 285 | 278 | 280 | 130,000 | 1,400 |
| 2000-05-24 | 278 | 282 | 278 | 282 | 65,000 | 1,410 |
| 2000-05-23 | 277 | 283 | 277 | 282 | 208,000 | 1,410 |
| 2000-05-22 | 280 | 285 | 280 | 281 | 18,000 | 1,405 |
| 2000-05-19 | 279 | 285 | 279 | 285 | 63,000 | 1,425 |
| 2000-05-18 | 284 | 284 | 276 | 280 | 94,000 | 1,400 |
| 2000-05-17 | 278 | 279 | 277 | 279 | 54,000 | 1,395 |
| 2000-05-16 | 284 | 284 | 278 | 278 | 85,000 | 1,390 |
| 2000-05-15 | 284 | 284 | 280 | 281 | 78,000 | 1,405 |
| 2000-05-12 | 279 | 285 | 277 | 285 | 90,000 | 1,425 |
| 2000-05-11 | 279 | 281 | 275 | 275 | 237,000 | 1,375 |
| 2000-05-10 | 278 | 285 | 276 | 285 | 114,000 | 1,425 |
| 2000-05-09 | 276 | 281 | 276 | 281 | 88,000 | 1,405 |
| 2000-05-08 | 279 | 281 | 279 | 280 | 38,000 | 1,400 |
| 2000-05-02 | 281 | 284 | 277 | 279 | 89,000 | 1,395 |
| 2000-05-01 | 275 | 280 | 275 | 279 | 75,000 | 1,395 |
| 2000-04-28 | 276 | 277 | 275 | 275 | 176,000 | 1,375 |
| 2000-04-27 | 276 | 276 | 275 | 275 | 100,000 | 1,375 |
| 2000-04-26 | 276 | 277 | 275 | 276 | 82,000 | 1,380 |
| 2000-04-25 | 276 | 280 | 275 | 277 | 275,000 | 1,385 |
| 2000-04-24 | 280 | 280 | 275 | 276 | 128,000 | 1,380 |
| 2000-04-21 | 277 | 279 | 275 | 275 | 172,000 | 1,375 |
| 2000-04-20 | 278 | 282 | 276 | 279 | 79,000 | 1,395 |
| 2000-04-19 | 285 | 285 | 276 | 277 | 65,000 | 1,385 |
| 2000-04-18 | 276 | 285 | 276 | 285 | 125,000 | 1,425 |
| 2000-04-17 | 277 | 278 | 275 | 277 | 97,000 | 1,385 |
| 2000-04-14 | 276 | 277 | 275 | 277 | 216,000 | 1,385 |
| 2000-04-13 | 278 | 279 | 275 | 277 | 185,000 | 1,385 |
| 2000-04-12 | 276 | 284 | 275 | 284 | 259,000 | 1,420 |
| 2000-04-11 | 279 | 279 | 275 | 275 | 78,000 | 1,375 |
| 2000-04-10 | 276 | 280 | 276 | 280 | 103,000 | 1,400 |
| 2000-04-07 | 280 | 281 | 276 | 276 | 125,000 | 1,380 |
| 2000-04-06 | 282 | 284 | 280 | 282 | 87,000 | 1,410 |
| 2000-04-05 | 280 | 286 | 280 | 284 | 83,000 | 1,420 |
| 2000-04-04 | 280 | 282 | 280 | 282 | 57,000 | 1,410 |
| 2000-04-03 | 275 | 284 | 275 | 280 | 65,000 | 1,400 |
| 2000-03-31 | 291 | 291 | 280 | 285 | 104,000 | 1,425 |
| 2000-03-30 | 285 | 295 | 285 | 286 | 106,000 | 1,430 |
| 2000-03-29 | 300 | 309 | 300 | 305 | 131,000 | 1,525 |
| 2000-03-28 | 300 | 310 | 280 | 309 | 255,000 | 1,545 |
| 2000-03-27 | 296 | 298 | 294 | 295 | 215,000 | 1,475 |
| 2000-03-24 | 301 | 303 | 290 | 295 | 200,000 | 1,475 |
| 2000-03-23 | 300 | 306 | 300 | 306 | 169,000 | 1,530 |
| 2000-03-22 | 300 | 301 | 299 | 300 | 108,000 | 1,500 |
| 2000-03-21 | 318 | 318 | 294 | 300 | 388,000 | 1,500 |
| 2000-03-17 | 284 | 293 | 280 | 293 | 171,000 | 1,465 |
| 2000-03-16 | 280 | 284 | 279 | 284 | 135,000 | 1,420 |
| 2000-03-15 | 276 | 290 | 276 | 290 | 186,000 | 1,450 |
| 2000-03-14 | 280 | 280 | 273 | 273 | 375,000 | 1,365 |
| 2000-03-13 | 280 | 283 | 275 | 280 | 211,000 | 1,400 |
| 2000-03-10 | 282 | 282 | 273 | 278 | 943,000 | 1,390 |
| 2000-03-09 | 275 | 280 | 275 | 275 | 396,000 | 1,375 |
| 2000-03-08 | 279 | 280 | 273 | 275 | 420,000 | 1,375 |
| 2000-03-07 | 277 | 277 | 275 | 276 | 315,000 | 1,380 |
| 2000-03-06 | 280 | 282 | 276 | 282 | 231,000 | 1,410 |
| 2000-03-03 | 280 | 282 | 277 | 277 | 229,000 | 1,385 |
| 2000-03-02 | 279 | 282 | 278 | 278 | 294,000 | 1,390 |
| 2000-03-01 | 280 | 282 | 279 | 279 | 316,000 | 1,395 |
| 2000-02-29 | 280 | 284 | 280 | 280 | 101,000 | 1,400 |
| 2000-02-28 | 282 | 284 | 279 | 280 | 191,000 | 1,400 |
| 2000-02-25 | 282 | 282 | 280 | 282 | 172,000 | 1,410 |
| 2000-02-24 | 280 | 283 | 280 | 282 | 75,000 | 1,410 |
| 2000-02-23 | 280 | 283 | 280 | 283 | 100,000 | 1,415 |
| 2000-02-22 | 282 | 283 | 280 | 280 | 84,000 | 1,400 |
| 2000-02-21 | 280 | 281 | 280 | 280 | 70,000 | 1,400 |
| 2000-02-18 | 282 | 282 | 278 | 280 | 105,000 | 1,400 |
| 2000-02-17 | 279 | 282 | 278 | 278 | 84,000 | 1,390 |
| 2000-02-16 | 280 | 281 | 276 | 281 | 327,000 | 1,405 |
| 2000-02-15 | 280 | 283 | 278 | 279 | 100,000 | 1,395 |
| 2000-02-14 | 282 | 283 | 279 | 279 | 190,000 | 1,395 |
| 2000-02-10 | 278 | 282 | 277 | 277 | 242,000 | 1,385 |
| 2000-02-09 | 282 | 283 | 278 | 278 | 103,000 | 1,390 |
| 2000-02-08 | 280 | 282 | 278 | 282 | 229,000 | 1,410 |
| 2000-02-07 | 280 | 284 | 280 | 280 | 157,000 | 1,400 |
| 2000-02-04 | 280 | 284 | 280 | 280 | 66,000 | 1,400 |
| 2000-02-03 | 280 | 284 | 280 | 281 | 109,000 | 1,405 |
| 2000-02-02 | 282 | 282 | 280 | 280 | 70,000 | 1,400 |
| 2000-02-01 | 282 | 282 | 278 | 278 | 111,000 | 1,390 |
| 2000-01-31 | 278 | 282 | 278 | 278 | 78,000 | 1,390 |
| 2000-01-28 | 280 | 281 | 278 | 278 | 47,000 | 1,390 |
| 2000-01-27 | 278 | 282 | 277 | 281 | 53,000 | 1,405 |
| 2000-01-26 | 281 | 283 | 277 | 277 | 155,000 | 1,385 |
| 2000-01-25 | 280 | 281 | 278 | 278 | 158,000 | 1,390 |
| 2000-01-24 | 280 | 282 | 276 | 280 | 92,000 | 1,400 |
| 2000-01-21 | 279 | 282 | 278 | 282 | 89,000 | 1,410 |
| 2000-01-20 | 283 | 283 | 279 | 282 | 105,000 | 1,410 |
| 2000-01-19 | 279 | 283 | 279 | 283 | 58,000 | 1,415 |
| 2000-01-18 | 283 | 283 | 278 | 283 | 49,000 | 1,415 |
| 2000-01-17 | 277 | 280 | 277 | 278 | 40,000 | 1,390 |
| 2000-01-14 | 280 | 280 | 277 | 277 | 91,000 | 1,385 |
| 2000-01-13 | 280 | 285 | 275 | 275 | 305,000 | 1,375 |
| 2000-01-12 | 282 | 282 | 280 | 280 | 45,000 | 1,400 |
| 2000-01-11 | 281 | 285 | 280 | 283 | 29,000 | 1,415 |
| 2000-01-07 | 280 | 285 | 279 | 285 | 114,000 | 1,425 |
| 2000-01-06 | 280 | 285 | 280 | 280 | 59,000 | 1,400 |
| 2000-01-05 | 278 | 284 | 278 | 284 | 108,000 | 1,420 |
| 2000-01-04 | 282 | 282 | 278 | 278 | 106,000 | 1,390 |
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
