9003 相鉄ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 315 | 315 | 310 | 310 | 41,000 | 1,550 |
| 2002-12-27 | 309 | 312 | 307 | 312 | 119,000 | 1,560 |
| 2002-12-26 | 303 | 313 | 303 | 312 | 151,000 | 1,560 |
| 2002-12-25 | 302 | 306 | 302 | 303 | 364,000 | 1,515 |
| 2002-12-24 | 302 | 303 | 301 | 302 | 591,000 | 1,510 |
| 2002-12-20 | 306 | 306 | 302 | 303 | 685,000 | 1,515 |
| 2002-12-19 | 303 | 308 | 302 | 308 | 361,000 | 1,540 |
| 2002-12-18 | 306 | 306 | 303 | 303 | 208,000 | 1,515 |
| 2002-12-17 | 305 | 306 | 304 | 306 | 302,000 | 1,530 |
| 2002-12-16 | 306 | 306 | 305 | 305 | 183,000 | 1,525 |
| 2002-12-13 | 307 | 308 | 306 | 307 | 658,000 | 1,535 |
| 2002-12-12 | 307 | 309 | 307 | 309 | 95,000 | 1,545 |
| 2002-12-11 | 310 | 311 | 308 | 308 | 164,000 | 1,540 |
| 2002-12-10 | 307 | 311 | 306 | 310 | 113,000 | 1,550 |
| 2002-12-09 | 308 | 310 | 306 | 307 | 120,000 | 1,535 |
| 2002-12-06 | 310 | 311 | 308 | 308 | 164,000 | 1,540 |
| 2002-12-05 | 315 | 316 | 310 | 313 | 547,000 | 1,565 |
| 2002-12-04 | 311 | 315 | 311 | 312 | 368,000 | 1,560 |
| 2002-12-03 | 313 | 315 | 310 | 315 | 248,000 | 1,575 |
| 2002-12-02 | 318 | 318 | 311 | 313 | 512,000 | 1,565 |
| 2002-11-29 | 306 | 323 | 305 | 314 | 740,000 | 1,570 |
| 2002-11-28 | 310 | 310 | 306 | 306 | 442,000 | 1,530 |
| 2002-11-27 | 303 | 309 | 303 | 309 | 423,000 | 1,545 |
| 2002-11-26 | 304 | 304 | 302 | 302 | 213,000 | 1,510 |
| 2002-11-25 | 304 | 307 | 303 | 304 | 551,000 | 1,520 |
| 2002-11-22 | 304 | 305 | 302 | 304 | 435,000 | 1,520 |
| 2002-11-21 | 304 | 305 | 302 | 303 | 503,000 | 1,515 |
| 2002-11-20 | 303 | 305 | 302 | 304 | 536,000 | 1,520 |
| 2002-11-19 | 303 | 305 | 302 | 303 | 271,000 | 1,515 |
| 2002-11-18 | 306 | 307 | 302 | 304 | 300,000 | 1,520 |
| 2002-11-15 | 305 | 307 | 304 | 306 | 288,000 | 1,530 |
| 2002-11-14 | 305 | 306 | 304 | 306 | 190,000 | 1,530 |
| 2002-11-13 | 305 | 305 | 303 | 304 | 202,000 | 1,520 |
| 2002-11-12 | 303 | 308 | 303 | 307 | 296,000 | 1,535 |
| 2002-11-11 | 307 | 307 | 301 | 302 | 572,000 | 1,510 |
| 2002-11-08 | 307 | 307 | 306 | 307 | 105,000 | 1,535 |
| 2002-11-07 | 308 | 308 | 306 | 307 | 234,000 | 1,535 |
| 2002-11-06 | 308 | 311 | 308 | 309 | 172,000 | 1,545 |
| 2002-11-05 | 308 | 310 | 307 | 310 | 135,000 | 1,550 |
| 2002-11-01 | 305 | 308 | 305 | 308 | 454,000 | 1,540 |
| 2002-10-31 | 308 | 309 | 305 | 305 | 592,000 | 1,525 |
| 2002-10-30 | 306 | 310 | 306 | 308 | 579,000 | 1,540 |
| 2002-10-29 | 309 | 309 | 306 | 306 | 176,000 | 1,530 |
| 2002-10-28 | 307 | 310 | 306 | 310 | 158,000 | 1,550 |
| 2002-10-25 | 306 | 310 | 306 | 307 | 332,000 | 1,535 |
| 2002-10-24 | 307 | 307 | 306 | 307 | 182,000 | 1,535 |
| 2002-10-23 | 306 | 307 | 305 | 307 | 242,000 | 1,535 |
| 2002-10-22 | 309 | 309 | 305 | 305 | 338,000 | 1,525 |
| 2002-10-21 | 309 | 311 | 308 | 309 | 303,000 | 1,545 |
| 2002-10-18 | 309 | 310 | 308 | 309 | 275,000 | 1,545 |
| 2002-10-17 | 311 | 315 | 309 | 309 | 435,000 | 1,545 |
| 2002-10-16 | 313 | 314 | 311 | 311 | 228,000 | 1,555 |
| 2002-10-15 | 314 | 314 | 312 | 314 | 163,000 | 1,570 |
| 2002-10-11 | 313 | 314 | 311 | 314 | 191,000 | 1,570 |
| 2002-10-10 | 311 | 314 | 310 | 314 | 195,000 | 1,570 |
| 2002-10-09 | 311 | 312 | 310 | 310 | 179,000 | 1,550 |
| 2002-10-08 | 310 | 313 | 310 | 313 | 285,000 | 1,565 |
| 2002-10-07 | 312 | 315 | 310 | 310 | 178,000 | 1,550 |
| 2002-10-04 | 313 | 315 | 311 | 315 | 239,000 | 1,575 |
| 2002-10-03 | 313 | 317 | 312 | 313 | 249,000 | 1,565 |
| 2002-10-02 | 311 | 315 | 311 | 314 | 157,000 | 1,570 |
| 2002-10-01 | 310 | 313 | 310 | 312 | 334,000 | 1,560 |
| 2002-09-30 | 314 | 316 | 311 | 311 | 115,000 | 1,555 |
| 2002-09-27 | 314 | 318 | 312 | 318 | 265,000 | 1,590 |
| 2002-09-26 | 312 | 315 | 312 | 315 | 206,000 | 1,575 |
| 2002-09-25 | 313 | 315 | 310 | 314 | 251,000 | 1,570 |
| 2002-09-24 | 320 | 324 | 319 | 324 | 345,000 | 1,620 |
| 2002-09-20 | 316 | 320 | 315 | 319 | 235,000 | 1,595 |
| 2002-09-19 | 314 | 317 | 314 | 315 | 306,000 | 1,575 |
| 2002-09-18 | 315 | 315 | 310 | 314 | 332,000 | 1,570 |
| 2002-09-17 | 310 | 316 | 310 | 316 | 213,000 | 1,580 |
| 2002-09-13 | 309 | 310 | 309 | 310 | 811,000 | 1,550 |
| 2002-09-12 | 310 | 312 | 309 | 312 | 236,000 | 1,560 |
| 2002-09-11 | 312 | 313 | 309 | 310 | 244,000 | 1,550 |
| 2002-09-10 | 311 | 315 | 310 | 312 | 331,000 | 1,560 |
| 2002-09-09 | 311 | 311 | 309 | 309 | 318,000 | 1,545 |
| 2002-09-06 | 311 | 312 | 311 | 311 | 146,000 | 1,555 |
| 2002-09-05 | 311 | 314 | 310 | 312 | 351,000 | 1,560 |
| 2002-09-04 | 312 | 312 | 310 | 311 | 361,000 | 1,555 |
| 2002-09-03 | 313 | 316 | 311 | 312 | 549,000 | 1,560 |
| 2002-09-02 | 312 | 313 | 311 | 313 | 313,000 | 1,565 |
| 2002-08-30 | 310 | 312 | 310 | 310 | 204,000 | 1,550 |
| 2002-08-29 | 311 | 311 | 309 | 310 | 301,000 | 1,550 |
| 2002-08-28 | 310 | 312 | 310 | 310 | 210,000 | 1,550 |
| 2002-08-27 | 310 | 311 | 310 | 311 | 153,000 | 1,555 |
| 2002-08-26 | 310 | 312 | 309 | 310 | 305,000 | 1,550 |
| 2002-08-23 | 310 | 311 | 309 | 309 | 212,000 | 1,545 |
| 2002-08-22 | 309 | 313 | 309 | 310 | 201,000 | 1,550 |
| 2002-08-21 | 309 | 310 | 308 | 309 | 267,000 | 1,545 |
| 2002-08-20 | 310 | 311 | 308 | 308 | 216,000 | 1,540 |
| 2002-08-19 | 310 | 311 | 309 | 309 | 161,000 | 1,545 |
| 2002-08-16 | 311 | 314 | 310 | 310 | 150,000 | 1,550 |
| 2002-08-15 | 308 | 315 | 308 | 309 | 197,000 | 1,545 |
| 2002-08-14 | 310 | 312 | 308 | 308 | 325,000 | 1,540 |
| 2002-08-13 | 311 | 312 | 310 | 310 | 161,000 | 1,550 |
| 2002-08-12 | 315 | 316 | 311 | 311 | 139,000 | 1,555 |
| 2002-08-09 | 316 | 318 | 314 | 318 | 183,000 | 1,590 |
| 2002-08-08 | 313 | 314 | 311 | 312 | 64,000 | 1,560 |
| 2002-08-07 | 313 | 316 | 313 | 313 | 114,000 | 1,565 |
| 2002-08-06 | 316 | 318 | 313 | 314 | 88,000 | 1,570 |
| 2002-08-05 | 319 | 319 | 316 | 318 | 80,000 | 1,590 |
| 2002-08-02 | 313 | 319 | 311 | 316 | 105,000 | 1,580 |
| 2002-08-01 | 315 | 315 | 311 | 313 | 83,000 | 1,565 |
| 2002-07-31 | 317 | 318 | 310 | 310 | 104,000 | 1,550 |
| 2002-07-30 | 323 | 323 | 315 | 319 | 211,000 | 1,595 |
| 2002-07-29 | 313 | 325 | 312 | 325 | 525,000 | 1,625 |
| 2002-07-26 | 312 | 318 | 306 | 312 | 309,000 | 1,560 |
| 2002-07-25 | 310 | 313 | 307 | 313 | 258,000 | 1,565 |
| 2002-07-24 | 309 | 312 | 306 | 306 | 185,000 | 1,530 |
| 2002-07-23 | 313 | 313 | 310 | 310 | 148,000 | 1,550 |
| 2002-07-22 | 308 | 316 | 307 | 315 | 224,000 | 1,575 |
| 2002-07-19 | 310 | 311 | 306 | 306 | 167,000 | 1,530 |
| 2002-07-18 | 309 | 313 | 308 | 308 | 138,000 | 1,540 |
| 2002-07-17 | 305 | 309 | 305 | 306 | 132,000 | 1,530 |
| 2002-07-16 | 309 | 311 | 305 | 305 | 199,000 | 1,525 |
| 2002-07-15 | 310 | 312 | 309 | 309 | 89,000 | 1,545 |
| 2002-07-12 | 312 | 315 | 310 | 310 | 122,000 | 1,550 |
| 2002-07-11 | 312 | 313 | 311 | 311 | 103,000 | 1,555 |
| 2002-07-10 | 315 | 318 | 313 | 313 | 170,000 | 1,565 |
| 2002-07-09 | 312 | 317 | 312 | 317 | 115,000 | 1,585 |
| 2002-07-08 | 317 | 318 | 312 | 312 | 128,000 | 1,560 |
| 2002-07-05 | 317 | 318 | 314 | 317 | 282,000 | 1,585 |
| 2002-07-04 | 314 | 317 | 313 | 317 | 142,000 | 1,585 |
| 2002-07-03 | 310 | 319 | 309 | 318 | 185,000 | 1,590 |
| 2002-07-02 | 308 | 313 | 306 | 313 | 224,000 | 1,565 |
| 2002-07-01 | 310 | 310 | 304 | 306 | 211,000 | 1,530 |
| 2002-06-28 | 301 | 302 | 300 | 300 | 192,000 | 1,500 |
| 2002-06-27 | 300 | 301 | 300 | 300 | 178,000 | 1,500 |
| 2002-06-26 | 300 | 303 | 300 | 300 | 364,000 | 1,500 |
| 2002-06-25 | 302 | 305 | 300 | 301 | 756,000 | 1,505 |
| 2002-06-24 | 301 | 302 | 301 | 301 | 186,000 | 1,505 |
| 2002-06-21 | 301 | 302 | 300 | 300 | 132,000 | 1,500 |
| 2002-06-20 | 301 | 302 | 301 | 301 | 168,000 | 1,505 |
| 2002-06-19 | 303 | 303 | 300 | 300 | 315,000 | 1,500 |
| 2002-06-18 | 302 | 304 | 300 | 303 | 296,000 | 1,515 |
| 2002-06-17 | 303 | 303 | 301 | 301 | 314,000 | 1,505 |
| 2002-06-14 | 304 | 304 | 302 | 302 | 1,040,000 | 1,510 |
| 2002-06-13 | 306 | 308 | 303 | 303 | 193,000 | 1,515 |
| 2002-06-12 | 306 | 306 | 304 | 305 | 140,000 | 1,525 |
| 2002-06-11 | 305 | 307 | 304 | 306 | 168,000 | 1,530 |
| 2002-06-10 | 305 | 306 | 303 | 303 | 412,000 | 1,515 |
| 2002-06-07 | 306 | 308 | 305 | 305 | 269,000 | 1,525 |
| 2002-06-06 | 310 | 311 | 305 | 305 | 420,000 | 1,525 |
| 2002-06-05 | 308 | 311 | 307 | 307 | 192,000 | 1,535 |
| 2002-06-04 | 310 | 311 | 307 | 307 | 323,000 | 1,535 |
| 2002-06-03 | 311 | 312 | 310 | 310 | 136,000 | 1,550 |
| 2002-05-31 | 312 | 314 | 310 | 310 | 191,000 | 1,550 |
| 2002-05-30 | 314 | 317 | 313 | 313 | 139,000 | 1,565 |
| 2002-05-29 | 315 | 317 | 312 | 314 | 134,000 | 1,570 |
| 2002-05-28 | 312 | 315 | 312 | 314 | 74,000 | 1,570 |
| 2002-05-27 | 315 | 319 | 312 | 312 | 119,000 | 1,560 |
| 2002-05-24 | 320 | 320 | 312 | 315 | 195,000 | 1,575 |
| 2002-05-23 | 314 | 319 | 313 | 315 | 117,000 | 1,575 |
| 2002-05-22 | 310 | 317 | 310 | 312 | 171,000 | 1,560 |
| 2002-05-21 | 310 | 313 | 310 | 313 | 98,000 | 1,565 |
| 2002-05-20 | 309 | 312 | 309 | 310 | 229,000 | 1,550 |
| 2002-05-17 | 307 | 309 | 307 | 307 | 152,000 | 1,535 |
| 2002-05-16 | 308 | 309 | 307 | 309 | 314,000 | 1,545 |
| 2002-05-15 | 306 | 309 | 306 | 306 | 240,000 | 1,530 |
| 2002-05-14 | 308 | 308 | 306 | 306 | 132,000 | 1,530 |
| 2002-05-13 | 306 | 308 | 306 | 307 | 169,000 | 1,535 |
| 2002-05-10 | 308 | 308 | 307 | 307 | 78,000 | 1,535 |
| 2002-05-09 | 308 | 310 | 308 | 308 | 188,000 | 1,540 |
| 2002-05-08 | 307 | 311 | 307 | 308 | 159,000 | 1,540 |
| 2002-05-07 | 308 | 308 | 306 | 307 | 122,000 | 1,535 |
| 2002-05-02 | 313 | 313 | 305 | 306 | 200,000 | 1,530 |
| 2002-05-01 | 309 | 313 | 308 | 311 | 138,000 | 1,555 |
| 2002-04-30 | 309 | 310 | 309 | 309 | 85,000 | 1,545 |
| 2002-04-26 | 310 | 313 | 307 | 308 | 162,000 | 1,540 |
| 2002-04-25 | 312 | 312 | 309 | 310 | 163,000 | 1,550 |
| 2002-04-24 | 309 | 310 | 308 | 308 | 154,000 | 1,540 |
| 2002-04-23 | 310 | 312 | 308 | 309 | 152,000 | 1,545 |
| 2002-04-22 | 313 | 313 | 310 | 313 | 84,000 | 1,565 |
| 2002-04-19 | 310 | 313 | 310 | 312 | 71,000 | 1,560 |
| 2002-04-18 | 312 | 313 | 310 | 310 | 111,000 | 1,550 |
| 2002-04-17 | 311 | 312 | 309 | 311 | 61,000 | 1,555 |
| 2002-04-16 | 308 | 312 | 307 | 312 | 160,000 | 1,560 |
| 2002-04-15 | 309 | 309 | 306 | 308 | 125,000 | 1,540 |
| 2002-04-12 | 310 | 310 | 307 | 310 | 121,000 | 1,550 |
| 2002-04-11 | 317 | 317 | 310 | 310 | 51,000 | 1,550 |
| 2002-04-10 | 310 | 315 | 309 | 315 | 156,000 | 1,575 |
| 2002-04-09 | 310 | 312 | 306 | 306 | 157,000 | 1,530 |
| 2002-04-08 | 309 | 313 | 307 | 311 | 154,000 | 1,555 |
| 2002-04-05 | 315 | 317 | 309 | 317 | 126,000 | 1,585 |
| 2002-04-04 | 308 | 315 | 307 | 310 | 249,000 | 1,550 |
| 2002-04-03 | 304 | 307 | 304 | 305 | 170,000 | 1,525 |
| 2002-04-02 | 305 | 308 | 304 | 306 | 130,000 | 1,530 |
| 2002-04-01 | 316 | 316 | 303 | 308 | 317,000 | 1,540 |
| 2002-03-29 | 306 | 310 | 306 | 306 | 237,000 | 1,530 |
| 2002-03-28 | 315 | 315 | 306 | 306 | 142,000 | 1,530 |
| 2002-03-27 | 312 | 318 | 308 | 318 | 229,000 | 1,590 |
| 2002-03-26 | 318 | 322 | 306 | 312 | 428,000 | 1,560 |
| 2002-03-25 | 333 | 335 | 329 | 335 | 345,000 | 1,675 |
| 2002-03-22 | 327 | 330 | 327 | 329 | 201,000 | 1,645 |
| 2002-03-20 | 330 | 330 | 326 | 330 | 197,000 | 1,650 |
| 2002-03-19 | 323 | 330 | 323 | 327 | 303,000 | 1,635 |
| 2002-03-18 | 324 | 326 | 322 | 322 | 145,000 | 1,610 |
| 2002-03-15 | 322 | 325 | 321 | 321 | 149,000 | 1,605 |
| 2002-03-14 | 323 | 324 | 321 | 322 | 118,000 | 1,610 |
| 2002-03-13 | 322 | 327 | 321 | 321 | 131,000 | 1,605 |
| 2002-03-12 | 329 | 330 | 325 | 325 | 109,000 | 1,625 |
| 2002-03-11 | 322 | 329 | 322 | 326 | 155,000 | 1,630 |
| 2002-03-08 | 320 | 329 | 320 | 321 | 867,000 | 1,605 |
| 2002-03-07 | 328 | 330 | 325 | 329 | 126,000 | 1,645 |
| 2002-03-06 | 331 | 331 | 325 | 328 | 76,000 | 1,640 |
| 2002-03-05 | 334 | 334 | 328 | 330 | 141,000 | 1,650 |
| 2002-03-04 | 329 | 334 | 322 | 334 | 395,000 | 1,670 |
| 2002-03-01 | 331 | 331 | 319 | 330 | 276,000 | 1,650 |
| 2002-02-28 | 330 | 334 | 327 | 333 | 536,000 | 1,665 |
| 2002-02-27 | 313 | 334 | 313 | 334 | 901,000 | 1,670 |
| 2002-02-26 | 310 | 311 | 309 | 311 | 80,000 | 1,555 |
| 2002-02-25 | 312 | 313 | 309 | 311 | 131,000 | 1,555 |
| 2002-02-22 | 307 | 311 | 307 | 309 | 123,000 | 1,545 |
| 2002-02-21 | 307 | 310 | 305 | 310 | 126,000 | 1,550 |
| 2002-02-20 | 305 | 309 | 305 | 306 | 82,000 | 1,530 |
| 2002-02-19 | 308 | 309 | 305 | 309 | 120,000 | 1,545 |
| 2002-02-18 | 310 | 310 | 307 | 308 | 71,000 | 1,540 |
| 2002-02-15 | 306 | 310 | 306 | 307 | 93,000 | 1,535 |
| 2002-02-14 | 307 | 312 | 306 | 306 | 149,000 | 1,530 |
| 2002-02-13 | 308 | 313 | 307 | 310 | 171,000 | 1,550 |
| 2002-02-12 | 302 | 308 | 302 | 308 | 146,000 | 1,540 |
| 2002-02-08 | 301 | 304 | 301 | 304 | 336,000 | 1,520 |
| 2002-02-07 | 302 | 303 | 300 | 302 | 125,000 | 1,510 |
| 2002-02-06 | 299 | 301 | 299 | 301 | 75,000 | 1,505 |
| 2002-02-05 | 300 | 302 | 299 | 301 | 108,000 | 1,505 |
| 2002-02-04 | 301 | 302 | 300 | 302 | 117,000 | 1,510 |
| 2002-02-01 | 301 | 301 | 299 | 301 | 144,000 | 1,505 |
| 2002-01-31 | 301 | 302 | 299 | 299 | 192,000 | 1,495 |
| 2002-01-30 | 302 | 303 | 299 | 303 | 268,000 | 1,515 |
| 2002-01-29 | 304 | 304 | 301 | 301 | 87,000 | 1,505 |
| 2002-01-28 | 304 | 305 | 302 | 304 | 96,000 | 1,520 |
| 2002-01-25 | 305 | 305 | 302 | 304 | 124,000 | 1,520 |
| 2002-01-24 | 301 | 303 | 301 | 303 | 244,000 | 1,515 |
| 2002-01-23 | 300 | 304 | 300 | 301 | 125,000 | 1,505 |
| 2002-01-22 | 306 | 306 | 300 | 300 | 195,000 | 1,500 |
| 2002-01-21 | 304 | 308 | 301 | 307 | 179,000 | 1,535 |
| 2002-01-18 | 300 | 307 | 300 | 307 | 156,000 | 1,535 |
| 2002-01-17 | 300 | 302 | 299 | 299 | 72,000 | 1,495 |
| 2002-01-16 | 298 | 301 | 298 | 299 | 125,000 | 1,495 |
| 2002-01-15 | 297 | 301 | 297 | 298 | 111,000 | 1,490 |
| 2002-01-11 | 298 | 300 | 296 | 296 | 372,000 | 1,480 |
| 2002-01-10 | 300 | 302 | 298 | 298 | 153,000 | 1,490 |
| 2002-01-09 | 299 | 300 | 298 | 299 | 128,000 | 1,495 |
| 2002-01-08 | 300 | 302 | 299 | 299 | 104,000 | 1,495 |
| 2002-01-07 | 302 | 305 | 300 | 300 | 123,000 | 1,500 |
| 2002-01-04 | 301 | 303 | 300 | 303 | 82,000 | 1,515 |
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
