9003 相鉄ホールディングス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3031932131731948,0001,595
2003-12-29316319316317131,0001,585
2003-12-2632132131631670,0001,580
2003-12-25323323319321118,0001,605
2003-12-24318319316319160,0001,595
2003-12-22316319316318228,0001,590
2003-12-19314318314316346,0001,580
2003-12-18313317313313271,0001,565
2003-12-17314315313313106,0001,565
2003-12-1631831931731757,0001,585
2003-12-15323325319320134,0001,600
2003-12-12321326320323671,0001,615
2003-12-11320320315318124,0001,590
2003-12-10320320314315155,0001,575
2003-12-0931331931231992,0001,595
2003-12-0831531531231392,0001,565
2003-12-05321322314314472,0001,570
2003-12-04315322315320317,0001,600
2003-12-0331731731431490,0001,570
2003-12-02317318315317130,0001,585
2003-12-01312317310316259,0001,580
2003-11-28313313310311115,0001,555
2003-11-27314315312312159,0001,560
2003-11-2631631631431587,0001,575
2003-11-25319319313315288,0001,575
2003-11-21312314305311815,0001,555
2003-11-20315315311314357,0001,570
2003-11-19311316311315111,0001,575
2003-11-18316318311311271,0001,555
2003-11-17323323316316156,0001,580
2003-11-14323325319320227,0001,600
2003-11-13324324319322142,0001,610
2003-11-12320322319322137,0001,610
2003-11-11317321316319216,0001,595
2003-11-10315321315316126,0001,580
2003-11-07319319315316203,0001,580
2003-11-06321321318318143,0001,590
2003-11-0532432532032289,0001,610
2003-11-04318324318324136,0001,620
2003-10-31320321318318129,0001,590
2003-10-30320321319319125,0001,595
2003-10-29321322319320178,0001,600
2003-10-28320322319321107,0001,605
2003-10-27317320317318127,0001,590
2003-10-24324324315316234,0001,580
2003-10-23322323315315454,0001,575
2003-10-22325325322323121,0001,615
2003-10-21325325322322139,0001,610
2003-10-20321325318323871,0001,615
2003-10-17324326322325172,0001,625
2003-10-16324325322323168,0001,615
2003-10-15328329323323173,0001,615
2003-10-14327330326326131,0001,630
2003-10-10326330326328327,0001,640
2003-10-0932832932732769,0001,635
2003-10-08329333327327382,0001,635
2003-10-0732732832632681,0001,630
2003-10-06327329326327181,0001,635
2003-10-03322330322328171,0001,640
2003-10-02321330320330243,0001,650
2003-10-01325325319321334,0001,605
2003-09-30328333325325175,0001,625
2003-09-29333333328328143,0001,640
2003-09-26335336328329206,0001,645
2003-09-25333337331331340,0001,655
2003-09-24339339332332281,0001,660
2003-09-22335339331335397,0001,675
2003-09-193383383323351,059,0001,675
2003-09-18337338334336236,0001,680
2003-09-17336338332338388,0001,690
2003-09-16335339330339630,0001,695
2003-09-123453453353411,014,0001,705
2003-09-11333336333334158,0001,670
2003-09-10334336333334283,0001,670
2003-09-09332335332333156,0001,665
2003-09-08326335325334382,0001,670
2003-09-05333333327327301,0001,635
2003-09-04322330322328288,0001,640
2003-09-03320325320324382,0001,620
2003-09-02322322317320265,0001,600
2003-09-01320321317321302,0001,605
2003-08-29314316312314506,0001,570
2003-08-28313315311311604,0001,555
2003-08-273203203113181,341,0001,590
2003-08-26339342335335195,0001,675
2003-08-25339340338339196,0001,695
2003-08-22340342339339147,0001,695
2003-08-21337342335340193,0001,700
2003-08-2033633933633981,0001,695
2003-08-1933933933533661,0001,680
2003-08-18338341335339174,0001,695
2003-08-15335338331335101,0001,675
2003-08-1433233433133364,0001,665
2003-08-1333133433133283,0001,660
2003-08-1233333433033196,0001,655
2003-08-1132933332933090,0001,650
2003-08-08327330327328189,0001,640
2003-08-0732832932832893,0001,640
2003-08-0632933032832881,0001,640
2003-08-05330330327328154,0001,640
2003-08-04330331329329209,0001,645
2003-08-01333334330330203,0001,650
2003-07-31333334331331267,0001,655
2003-07-30335335333333158,0001,665
2003-07-29338338335335158,0001,675
2003-07-2833733733533685,0001,680
2003-07-25336336335335175,0001,675
2003-07-24335337335335142,0001,675
2003-07-23336338335337202,0001,685
2003-07-22335336333333158,0001,665
2003-07-18337340335335162,0001,675
2003-07-17337337335335118,0001,675
2003-07-16335337335335154,0001,675
2003-07-15337337334335187,0001,675
2003-07-14335337334335128,0001,675
2003-07-11332335332332161,0001,660
2003-07-10334335332333127,0001,665
2003-07-09333335332332121,0001,660
2003-07-08337337331331152,0001,655
2003-07-07338339335337165,0001,685
2003-07-04338340337338349,0001,690
2003-07-03340342336337263,0001,685
2003-07-02333338331336274,0001,680
2003-07-01332333330331168,0001,655
2003-06-30332333330332324,0001,660
2003-06-27331332330330217,0001,650
2003-06-26332332328331231,0001,655
2003-06-25331331329331227,0001,655
2003-06-24330332329329178,0001,645
2003-06-23326333325330241,0001,650
2003-06-20323326322324226,0001,620
2003-06-19323324321321201,0001,605
2003-06-18324325323323141,0001,615
2003-06-17322324320321174,0001,605
2003-06-16322322319322106,0001,610
2003-06-13319322319320649,0001,600
2003-06-12320323319322188,0001,610
2003-06-11321321318318154,0001,590
2003-06-10318323318320298,0001,600
2003-06-09317319317318115,0001,590
2003-06-06316319316318197,0001,590
2003-06-0531831831631880,0001,590
2003-06-0431831931631772,0001,585
2003-06-03318318314315179,0001,575
2003-06-02317319316316166,0001,580
2003-05-30319319315315121,0001,575
2003-05-29316319315319323,0001,595
2003-05-2831531631431453,0001,570
2003-05-27316317314314156,0001,570
2003-05-26318318315315138,0001,575
2003-05-23319320317317261,0001,585
2003-05-22316320314317321,0001,585
2003-05-21315316313313133,0001,565
2003-05-2031331531331586,0001,575
2003-05-19315317314315156,0001,575
2003-05-1631431531331592,0001,575
2003-05-1531531531231598,0001,575
2003-05-14315315313314129,0001,570
2003-05-1331431531331381,0001,565
2003-05-1231231331231262,0001,560
2003-05-09312313311313113,0001,565
2003-05-0831331331131187,0001,555
2003-05-07314314312312103,0001,560
2003-05-0631631631331493,0001,570
2003-05-02315316313316168,0001,580
2003-05-01311315311315153,0001,575
2003-04-3031331331131263,0001,560
2003-04-28310315310311175,0001,555
2003-04-25313314311311338,0001,555
2003-04-24310314310312217,0001,560
2003-04-23310312310311111,0001,555
2003-04-22315315310310200,0001,550
2003-04-21313314312314168,0001,570
2003-04-18310313309313195,0001,565
2003-04-17310311308308125,0001,540
2003-04-16311315309312161,0001,560
2003-04-15309311308309153,0001,545
2003-04-14308309307309178,0001,545
2003-04-11307308306308241,0001,540
2003-04-1030730730730771,0001,535
2003-04-09308309307308145,0001,540
2003-04-0830830830730861,0001,540
2003-04-07308309307309111,0001,545
2003-04-04308309307307141,0001,535
2003-04-03309310308308182,0001,540
2003-04-02308309306308207,0001,540
2003-04-01308308305307241,0001,535
2003-03-31315315310310142,0001,550
2003-03-28315315313314169,0001,570
2003-03-27312314311314145,0001,570
2003-03-26313313310312280,0001,560
2003-03-25317318315318487,0001,590
2003-03-24318320315315544,0001,575
2003-03-20314315314315336,0001,575
2003-03-19312313310313430,0001,565
2003-03-18312314311311159,0001,555
2003-03-17313313310310209,0001,550
2003-03-14310313310312993,0001,560
2003-03-13311312311312108,0001,560
2003-03-12310311310310159,0001,550
2003-03-11311311309309107,0001,545
2003-03-10310310309310167,0001,550
2003-03-07312312309309292,0001,545
2003-03-06312315311311195,0001,555
2003-03-05312312310310136,0001,550
2003-03-04308311308310253,0001,550
2003-03-03309311307307230,0001,535
2003-02-28310312307307133,0001,535
2003-02-27309310308308228,0001,540
2003-02-26305309305308275,0001,540
2003-02-25308308305305758,0001,525
2003-02-24308310307307407,0001,535
2003-02-21308309306307689,0001,535
2003-02-20308311307311324,0001,555
2003-02-19307311306308335,0001,540
2003-02-18307308306307363,0001,535
2003-02-17307309307307357,0001,535
2003-02-14307308307307584,0001,535
2003-02-13309310307309280,0001,545
2003-02-12307310306309221,0001,545
2003-02-10307308306307242,0001,535
2003-02-07307310307307315,0001,535
2003-02-06310310306306228,0001,530
2003-02-05309311307307128,0001,535
2003-02-04311312307311160,0001,555
2003-02-03307312305312253,0001,560
2003-01-31307308306306302,0001,530
2003-01-30307311307307248,0001,535
2003-01-29308309307307139,0001,535
2003-01-28308311308310113,0001,550
2003-01-27309311307309250,0001,545
2003-01-24314314312312167,0001,560
2003-01-23309314309313206,0001,565
2003-01-22313313309309203,0001,545
2003-01-21310315310314174,0001,570
2003-01-2031131231031090,0001,550
2003-01-17312313311312108,0001,560
2003-01-1631331431231396,0001,565
2003-01-15311315311315177,0001,575
2003-01-1431031330831272,0001,560
2003-01-10310314310310151,0001,550
2003-01-0931031231031278,0001,560
2003-01-0831331331031043,0001,550
2003-01-0731631631531546,0001,575
2003-01-0631031631031676,0001,580

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