9003 相鉄ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 299 | 304 | 299 | 303 | 150,000 | 1,515 |
| 2001-12-27 | 301 | 303 | 299 | 302 | 130,000 | 1,510 |
| 2001-12-26 | 302 | 303 | 300 | 300 | 83,000 | 1,500 |
| 2001-12-25 | 303 | 305 | 302 | 305 | 148,000 | 1,525 |
| 2001-12-21 | 301 | 303 | 300 | 303 | 84,000 | 1,515 |
| 2001-12-20 | 300 | 303 | 300 | 303 | 258,000 | 1,515 |
| 2001-12-19 | 300 | 300 | 298 | 298 | 165,000 | 1,490 |
| 2001-12-18 | 300 | 300 | 298 | 300 | 152,000 | 1,500 |
| 2001-12-17 | 299 | 301 | 298 | 299 | 92,000 | 1,495 |
| 2001-12-14 | 298 | 301 | 298 | 298 | 529,000 | 1,490 |
| 2001-12-13 | 300 | 302 | 300 | 302 | 81,000 | 1,510 |
| 2001-12-12 | 302 | 303 | 299 | 302 | 215,000 | 1,510 |
| 2001-12-11 | 299 | 301 | 298 | 298 | 94,000 | 1,490 |
| 2001-12-10 | 299 | 302 | 298 | 302 | 94,000 | 1,510 |
| 2001-12-07 | 300 | 302 | 299 | 299 | 106,000 | 1,495 |
| 2001-12-06 | 303 | 304 | 300 | 302 | 140,000 | 1,510 |
| 2001-12-05 | 305 | 305 | 303 | 304 | 386,000 | 1,520 |
| 2001-12-04 | 299 | 302 | 298 | 302 | 142,000 | 1,510 |
| 2001-12-03 | 302 | 302 | 299 | 299 | 75,000 | 1,495 |
| 2001-11-30 | 299 | 302 | 298 | 300 | 85,000 | 1,500 |
| 2001-11-29 | 298 | 302 | 298 | 300 | 130,000 | 1,500 |
| 2001-11-28 | 302 | 303 | 299 | 302 | 74,000 | 1,510 |
| 2001-11-27 | 302 | 303 | 299 | 302 | 120,000 | 1,510 |
| 2001-11-26 | 301 | 303 | 300 | 303 | 160,000 | 1,515 |
| 2001-11-22 | 302 | 303 | 300 | 303 | 103,000 | 1,515 |
| 2001-11-21 | 295 | 302 | 295 | 298 | 260,000 | 1,490 |
| 2001-11-20 | 295 | 297 | 295 | 295 | 151,000 | 1,475 |
| 2001-11-19 | 297 | 298 | 295 | 295 | 230,000 | 1,475 |
| 2001-11-16 | 300 | 300 | 298 | 298 | 195,000 | 1,490 |
| 2001-11-15 | 300 | 300 | 298 | 300 | 108,000 | 1,500 |
| 2001-11-14 | 303 | 303 | 298 | 298 | 60,000 | 1,490 |
| 2001-11-13 | 302 | 303 | 298 | 303 | 129,000 | 1,515 |
| 2001-11-12 | 302 | 303 | 299 | 300 | 51,000 | 1,500 |
| 2001-11-09 | 301 | 301 | 299 | 301 | 176,000 | 1,505 |
| 2001-11-08 | 303 | 303 | 300 | 301 | 150,000 | 1,505 |
| 2001-11-07 | 307 | 307 | 300 | 301 | 85,000 | 1,505 |
| 2001-11-06 | 303 | 303 | 301 | 302 | 138,000 | 1,510 |
| 2001-11-05 | 301 | 306 | 300 | 302 | 131,000 | 1,510 |
| 2001-11-02 | 308 | 308 | 300 | 300 | 156,000 | 1,500 |
| 2001-11-01 | 313 | 313 | 304 | 304 | 101,000 | 1,520 |
| 2001-10-31 | 309 | 309 | 307 | 309 | 84,000 | 1,545 |
| 2001-10-30 | 307 | 309 | 307 | 309 | 103,000 | 1,545 |
| 2001-10-29 | 314 | 314 | 307 | 307 | 60,000 | 1,535 |
| 2001-10-26 | 315 | 315 | 307 | 314 | 176,000 | 1,570 |
| 2001-10-25 | 310 | 315 | 308 | 315 | 397,000 | 1,575 |
| 2001-10-24 | 306 | 310 | 305 | 308 | 206,000 | 1,540 |
| 2001-10-23 | 305 | 307 | 300 | 306 | 166,000 | 1,530 |
| 2001-10-22 | 303 | 306 | 299 | 304 | 140,000 | 1,520 |
| 2001-10-19 | 301 | 304 | 299 | 302 | 136,000 | 1,510 |
| 2001-10-18 | 304 | 304 | 300 | 303 | 142,000 | 1,515 |
| 2001-10-17 | 303 | 305 | 301 | 305 | 135,000 | 1,525 |
| 2001-10-16 | 304 | 307 | 303 | 305 | 113,000 | 1,525 |
| 2001-10-15 | 307 | 308 | 303 | 307 | 265,000 | 1,535 |
| 2001-10-12 | 307 | 308 | 303 | 308 | 233,000 | 1,540 |
| 2001-10-11 | 305 | 307 | 303 | 307 | 151,000 | 1,535 |
| 2001-10-10 | 305 | 305 | 303 | 303 | 98,000 | 1,515 |
| 2001-10-09 | 305 | 305 | 302 | 305 | 70,000 | 1,525 |
| 2001-10-05 | 305 | 308 | 304 | 305 | 145,000 | 1,525 |
| 2001-10-04 | 310 | 310 | 306 | 308 | 205,000 | 1,540 |
| 2001-10-03 | 308 | 310 | 307 | 308 | 232,000 | 1,540 |
| 2001-10-02 | 305 | 308 | 304 | 308 | 190,000 | 1,540 |
| 2001-10-01 | 302 | 306 | 301 | 305 | 245,000 | 1,525 |
| 2001-09-28 | 304 | 306 | 302 | 306 | 197,000 | 1,530 |
| 2001-09-27 | 307 | 307 | 300 | 305 | 163,000 | 1,525 |
| 2001-09-26 | 301 | 307 | 300 | 307 | 160,000 | 1,535 |
| 2001-09-25 | 302 | 303 | 298 | 303 | 192,000 | 1,515 |
| 2001-09-21 | 305 | 308 | 301 | 308 | 309,000 | 1,540 |
| 2001-09-20 | 303 | 305 | 300 | 305 | 172,000 | 1,525 |
| 2001-09-19 | 300 | 305 | 300 | 304 | 201,000 | 1,520 |
| 2001-09-18 | 300 | 301 | 298 | 300 | 143,000 | 1,500 |
| 2001-09-17 | 300 | 300 | 296 | 300 | 180,000 | 1,500 |
| 2001-09-14 | 300 | 302 | 298 | 302 | 351,000 | 1,510 |
| 2001-09-13 | 296 | 300 | 295 | 300 | 200,000 | 1,500 |
| 2001-09-12 | 300 | 300 | 296 | 298 | 394,000 | 1,490 |
| 2001-09-11 | 298 | 301 | 298 | 301 | 125,000 | 1,505 |
| 2001-09-10 | 300 | 304 | 298 | 299 | 214,000 | 1,495 |
| 2001-09-07 | 300 | 302 | 299 | 300 | 88,000 | 1,500 |
| 2001-09-06 | 300 | 305 | 300 | 303 | 165,000 | 1,515 |
| 2001-09-05 | 300 | 301 | 298 | 299 | 140,000 | 1,495 |
| 2001-09-04 | 301 | 302 | 297 | 302 | 249,000 | 1,510 |
| 2001-09-03 | 299 | 302 | 298 | 300 | 159,000 | 1,500 |
| 2001-08-31 | 301 | 304 | 299 | 299 | 277,000 | 1,495 |
| 2001-08-30 | 300 | 305 | 299 | 305 | 326,000 | 1,525 |
| 2001-08-29 | 306 | 308 | 303 | 303 | 132,000 | 1,515 |
| 2001-08-28 | 310 | 310 | 307 | 310 | 378,000 | 1,550 |
| 2001-08-27 | 304 | 308 | 304 | 304 | 150,000 | 1,520 |
| 2001-08-24 | 310 | 310 | 302 | 304 | 181,000 | 1,520 |
| 2001-08-23 | 300 | 305 | 300 | 305 | 169,000 | 1,525 |
| 2001-08-22 | 300 | 305 | 296 | 296 | 262,000 | 1,480 |
| 2001-08-21 | 300 | 300 | 297 | 300 | 92,000 | 1,500 |
| 2001-08-20 | 300 | 301 | 295 | 296 | 218,000 | 1,480 |
| 2001-08-17 | 299 | 300 | 296 | 297 | 118,000 | 1,485 |
| 2001-08-16 | 297 | 300 | 296 | 296 | 151,000 | 1,480 |
| 2001-08-15 | 299 | 300 | 297 | 300 | 154,000 | 1,500 |
| 2001-08-14 | 299 | 300 | 296 | 299 | 167,000 | 1,495 |
| 2001-08-13 | 296 | 300 | 295 | 298 | 109,000 | 1,490 |
| 2001-08-10 | 296 | 299 | 295 | 295 | 57,000 | 1,475 |
| 2001-08-09 | 297 | 300 | 295 | 295 | 102,000 | 1,475 |
| 2001-08-08 | 300 | 300 | 297 | 297 | 75,000 | 1,485 |
| 2001-08-07 | 297 | 300 | 297 | 299 | 74,000 | 1,495 |
| 2001-08-06 | 296 | 298 | 295 | 297 | 128,000 | 1,485 |
| 2001-08-03 | 300 | 300 | 295 | 295 | 91,000 | 1,475 |
| 2001-08-02 | 300 | 302 | 299 | 300 | 256,000 | 1,500 |
| 2001-08-01 | 296 | 300 | 295 | 300 | 184,000 | 1,500 |
| 2001-07-31 | 294 | 295 | 293 | 295 | 152,000 | 1,475 |
| 2001-07-30 | 293 | 295 | 292 | 294 | 60,000 | 1,470 |
| 2001-07-27 | 296 | 296 | 294 | 295 | 66,000 | 1,475 |
| 2001-07-26 | 295 | 296 | 292 | 296 | 200,000 | 1,480 |
| 2001-07-25 | 295 | 295 | 294 | 295 | 289,000 | 1,475 |
| 2001-07-24 | 292 | 292 | 290 | 292 | 170,000 | 1,460 |
| 2001-07-23 | 293 | 294 | 290 | 292 | 67,000 | 1,460 |
| 2001-07-19 | 293 | 293 | 290 | 291 | 78,000 | 1,455 |
| 2001-07-18 | 294 | 294 | 290 | 293 | 89,000 | 1,465 |
| 2001-07-17 | 290 | 293 | 289 | 291 | 55,000 | 1,455 |
| 2001-07-16 | 291 | 292 | 289 | 290 | 33,000 | 1,450 |
| 2001-07-13 | 292 | 293 | 289 | 291 | 69,000 | 1,455 |
| 2001-07-12 | 292 | 292 | 290 | 292 | 68,000 | 1,460 |
| 2001-07-11 | 290 | 292 | 288 | 292 | 64,000 | 1,460 |
| 2001-07-10 | 291 | 292 | 289 | 290 | 118,000 | 1,450 |
| 2001-07-09 | 291 | 292 | 290 | 291 | 95,000 | 1,455 |
| 2001-07-06 | 294 | 294 | 291 | 292 | 104,000 | 1,460 |
| 2001-07-05 | 294 | 295 | 292 | 295 | 384,000 | 1,475 |
| 2001-07-04 | 294 | 295 | 291 | 291 | 76,000 | 1,455 |
| 2001-07-03 | 286 | 295 | 286 | 295 | 130,000 | 1,475 |
| 2001-07-02 | 290 | 294 | 289 | 291 | 116,000 | 1,455 |
| 2001-06-29 | 294 | 295 | 291 | 295 | 204,000 | 1,475 |
| 2001-06-28 | 289 | 295 | 288 | 294 | 114,000 | 1,470 |
| 2001-06-27 | 293 | 295 | 293 | 295 | 184,000 | 1,475 |
| 2001-06-26 | 291 | 295 | 288 | 295 | 196,000 | 1,475 |
| 2001-06-25 | 288 | 295 | 288 | 291 | 489,000 | 1,455 |
| 2001-06-22 | 284 | 288 | 283 | 288 | 123,000 | 1,440 |
| 2001-06-21 | 283 | 285 | 282 | 283 | 96,000 | 1,415 |
| 2001-06-20 | 283 | 285 | 282 | 283 | 117,000 | 1,415 |
| 2001-06-19 | 287 | 287 | 283 | 283 | 79,000 | 1,415 |
| 2001-06-18 | 283 | 288 | 282 | 288 | 85,000 | 1,440 |
| 2001-06-15 | 284 | 284 | 282 | 282 | 95,000 | 1,410 |
| 2001-06-14 | 285 | 287 | 284 | 285 | 66,000 | 1,425 |
| 2001-06-13 | 285 | 288 | 284 | 285 | 70,000 | 1,425 |
| 2001-06-12 | 287 | 287 | 284 | 284 | 171,000 | 1,420 |
| 2001-06-11 | 283 | 289 | 283 | 288 | 97,000 | 1,440 |
| 2001-06-08 | 289 | 289 | 282 | 282 | 655,000 | 1,410 |
| 2001-06-07 | 285 | 286 | 284 | 286 | 129,000 | 1,430 |
| 2001-06-06 | 285 | 286 | 285 | 285 | 70,000 | 1,425 |
| 2001-06-05 | 284 | 285 | 282 | 285 | 125,000 | 1,425 |
| 2001-06-04 | 285 | 285 | 282 | 285 | 55,000 | 1,425 |
| 2001-06-01 | 285 | 285 | 282 | 284 | 62,000 | 1,420 |
| 2001-05-31 | 284 | 285 | 281 | 285 | 260,000 | 1,425 |
| 2001-05-30 | 283 | 288 | 283 | 284 | 148,000 | 1,420 |
| 2001-05-29 | 283 | 284 | 281 | 284 | 122,000 | 1,420 |
| 2001-05-28 | 285 | 285 | 281 | 281 | 84,000 | 1,405 |
| 2001-05-25 | 282 | 285 | 281 | 282 | 106,000 | 1,410 |
| 2001-05-24 | 281 | 283 | 280 | 280 | 86,000 | 1,400 |
| 2001-05-23 | 280 | 284 | 280 | 284 | 197,000 | 1,420 |
| 2001-05-22 | 284 | 284 | 281 | 281 | 136,000 | 1,405 |
| 2001-05-21 | 284 | 289 | 281 | 281 | 79,000 | 1,405 |
| 2001-05-18 | 285 | 287 | 280 | 280 | 99,000 | 1,400 |
| 2001-05-17 | 281 | 290 | 280 | 290 | 107,000 | 1,450 |
| 2001-05-16 | 280 | 284 | 280 | 284 | 42,000 | 1,420 |
| 2001-05-15 | 280 | 284 | 280 | 280 | 52,000 | 1,400 |
| 2001-05-14 | 281 | 283 | 279 | 280 | 62,000 | 1,400 |
| 2001-05-11 | 281 | 284 | 280 | 280 | 38,000 | 1,400 |
| 2001-05-10 | 281 | 282 | 279 | 280 | 260,000 | 1,400 |
| 2001-05-09 | 289 | 289 | 282 | 285 | 80,000 | 1,425 |
| 2001-05-08 | 292 | 293 | 285 | 285 | 72,000 | 1,425 |
| 2001-05-07 | 292 | 293 | 287 | 291 | 60,000 | 1,455 |
| 2001-05-02 | 290 | 292 | 289 | 290 | 116,000 | 1,450 |
| 2001-05-01 | 289 | 290 | 287 | 290 | 99,000 | 1,450 |
| 2001-04-27 | 287 | 290 | 285 | 287 | 141,000 | 1,435 |
| 2001-04-26 | 288 | 290 | 285 | 287 | 115,000 | 1,435 |
| 2001-04-25 | 285 | 290 | 285 | 290 | 206,000 | 1,450 |
| 2001-04-24 | 281 | 283 | 280 | 283 | 158,000 | 1,415 |
| 2001-04-23 | 282 | 282 | 280 | 280 | 87,000 | 1,400 |
| 2001-04-20 | 281 | 282 | 279 | 282 | 69,000 | 1,410 |
| 2001-04-19 | 282 | 282 | 278 | 281 | 84,000 | 1,405 |
| 2001-04-18 | 278 | 280 | 274 | 280 | 115,000 | 1,400 |
| 2001-04-17 | 276 | 277 | 274 | 276 | 57,000 | 1,380 |
| 2001-04-16 | 277 | 277 | 275 | 276 | 45,000 | 1,380 |
| 2001-04-13 | 275 | 277 | 272 | 273 | 53,000 | 1,365 |
| 2001-04-12 | 271 | 278 | 271 | 277 | 85,000 | 1,385 |
| 2001-04-11 | 274 | 275 | 271 | 271 | 108,000 | 1,355 |
| 2001-04-10 | 271 | 275 | 270 | 270 | 81,000 | 1,350 |
| 2001-04-09 | 273 | 275 | 270 | 270 | 91,000 | 1,350 |
| 2001-04-06 | 275 | 279 | 272 | 272 | 93,000 | 1,360 |
| 2001-04-05 | 279 | 279 | 272 | 274 | 159,000 | 1,370 |
| 2001-04-04 | 272 | 283 | 272 | 278 | 123,000 | 1,390 |
| 2001-04-03 | 270 | 279 | 270 | 279 | 155,000 | 1,395 |
| 2001-04-02 | 275 | 275 | 260 | 260 | 257,000 | 1,300 |
| 2001-03-30 | 284 | 284 | 275 | 275 | 194,000 | 1,375 |
| 2001-03-29 | 281 | 286 | 278 | 284 | 90,000 | 1,420 |
| 2001-03-28 | 288 | 288 | 280 | 280 | 146,000 | 1,400 |
| 2001-03-27 | 289 | 292 | 286 | 290 | 196,000 | 1,450 |
| 2001-03-26 | 290 | 295 | 285 | 295 | 434,000 | 1,475 |
| 2001-03-23 | 290 | 290 | 280 | 290 | 281,000 | 1,450 |
| 2001-03-22 | 287 | 289 | 280 | 281 | 231,000 | 1,405 |
| 2001-03-21 | 282 | 289 | 280 | 289 | 363,000 | 1,445 |
| 2001-03-19 | 275 | 281 | 275 | 278 | 153,000 | 1,390 |
| 2001-03-16 | 279 | 280 | 275 | 275 | 243,000 | 1,375 |
| 2001-03-15 | 271 | 280 | 270 | 280 | 295,000 | 1,400 |
| 2001-03-14 | 271 | 274 | 270 | 273 | 126,000 | 1,365 |
| 2001-03-13 | 271 | 273 | 269 | 271 | 209,000 | 1,355 |
| 2001-03-12 | 271 | 275 | 271 | 272 | 109,000 | 1,360 |
| 2001-03-09 | 269 | 275 | 269 | 274 | 625,000 | 1,370 |
| 2001-03-08 | 272 | 277 | 271 | 272 | 364,000 | 1,360 |
| 2001-03-07 | 269 | 277 | 268 | 277 | 279,000 | 1,385 |
| 2001-03-06 | 270 | 279 | 270 | 279 | 148,000 | 1,395 |
| 2001-03-05 | 270 | 272 | 268 | 270 | 115,000 | 1,350 |
| 2001-03-02 | 273 | 273 | 266 | 272 | 190,000 | 1,360 |
| 2001-03-01 | 270 | 271 | 268 | 270 | 193,000 | 1,350 |
| 2001-02-28 | 271 | 274 | 270 | 270 | 280,000 | 1,350 |
| 2001-02-27 | 270 | 272 | 266 | 272 | 135,000 | 1,360 |
| 2001-02-26 | 267 | 270 | 266 | 268 | 81,000 | 1,340 |
| 2001-02-23 | 270 | 270 | 265 | 269 | 230,000 | 1,345 |
| 2001-02-22 | 266 | 268 | 262 | 262 | 291,000 | 1,310 |
| 2001-02-21 | 263 | 267 | 263 | 267 | 104,000 | 1,335 |
| 2001-02-20 | 264 | 264 | 260 | 263 | 392,000 | 1,315 |
| 2001-02-19 | 267 | 267 | 263 | 264 | 177,000 | 1,320 |
| 2001-02-16 | 262 | 267 | 260 | 262 | 220,000 | 1,310 |
| 2001-02-15 | 259 | 263 | 256 | 262 | 354,000 | 1,310 |
| 2001-02-14 | 250 | 256 | 250 | 254 | 566,000 | 1,270 |
| 2001-02-13 | 258 | 258 | 244 | 245 | 1,852,000 | 1,225 |
| 2001-02-09 | 269 | 269 | 253 | 259 | 1,299,000 | 1,295 |
| 2001-02-08 | 271 | 271 | 261 | 269 | 1,207,000 | 1,345 |
| 2001-02-07 | 275 | 277 | 265 | 266 | 895,000 | 1,330 |
| 2001-02-06 | 280 | 280 | 261 | 262 | 1,040,000 | 1,310 |
| 2001-02-05 | 280 | 281 | 280 | 280 | 139,000 | 1,400 |
| 2001-02-02 | 281 | 283 | 280 | 282 | 119,000 | 1,410 |
| 2001-02-01 | 281 | 281 | 280 | 281 | 102,000 | 1,405 |
| 2001-01-31 | 281 | 282 | 280 | 282 | 100,000 | 1,410 |
| 2001-01-30 | 282 | 282 | 280 | 282 | 189,000 | 1,410 |
| 2001-01-29 | 282 | 282 | 280 | 281 | 63,000 | 1,405 |
| 2001-01-26 | 281 | 283 | 281 | 282 | 97,000 | 1,410 |
| 2001-01-25 | 285 | 285 | 280 | 282 | 147,000 | 1,410 |
| 2001-01-24 | 281 | 283 | 280 | 280 | 72,000 | 1,400 |
| 2001-01-23 | 281 | 282 | 280 | 280 | 73,000 | 1,400 |
| 2001-01-22 | 284 | 284 | 281 | 281 | 49,000 | 1,405 |
| 2001-01-19 | 280 | 284 | 280 | 280 | 165,000 | 1,400 |
| 2001-01-18 | 285 | 285 | 280 | 285 | 193,000 | 1,425 |
| 2001-01-17 | 284 | 284 | 280 | 280 | 83,000 | 1,400 |
| 2001-01-16 | 281 | 282 | 279 | 282 | 158,000 | 1,410 |
| 2001-01-15 | 281 | 285 | 280 | 280 | 57,000 | 1,400 |
| 2001-01-12 | 283 | 286 | 280 | 280 | 67,000 | 1,400 |
| 2001-01-11 | 280 | 283 | 279 | 283 | 64,000 | 1,415 |
| 2001-01-10 | 283 | 283 | 279 | 283 | 160,000 | 1,415 |
| 2001-01-09 | 280 | 283 | 280 | 283 | 62,000 | 1,415 |
| 2001-01-05 | 285 | 288 | 280 | 280 | 164,000 | 1,400 |
| 2001-01-04 | 289 | 289 | 278 | 278 | 94,000 | 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
