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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 319 | 321 | 317 | 319 | 48,000 | 1,595 |
| 2003-12-29 | 316 | 319 | 316 | 317 | 131,000 | 1,585 |
| 2003-12-26 | 321 | 321 | 316 | 316 | 70,000 | 1,580 |
| 2003-12-25 | 323 | 323 | 319 | 321 | 118,000 | 1,605 |
| 2003-12-24 | 318 | 319 | 316 | 319 | 160,000 | 1,595 |
| 2003-12-22 | 316 | 319 | 316 | 318 | 228,000 | 1,590 |
| 2003-12-19 | 314 | 318 | 314 | 316 | 346,000 | 1,580 |
| 2003-12-18 | 313 | 317 | 313 | 313 | 271,000 | 1,565 |
| 2003-12-17 | 314 | 315 | 313 | 313 | 106,000 | 1,565 |
| 2003-12-16 | 318 | 319 | 317 | 317 | 57,000 | 1,585 |
| 2003-12-15 | 323 | 325 | 319 | 320 | 134,000 | 1,600 |
| 2003-12-12 | 321 | 326 | 320 | 323 | 671,000 | 1,615 |
| 2003-12-11 | 320 | 320 | 315 | 318 | 124,000 | 1,590 |
| 2003-12-10 | 320 | 320 | 314 | 315 | 155,000 | 1,575 |
| 2003-12-09 | 313 | 319 | 312 | 319 | 92,000 | 1,595 |
| 2003-12-08 | 315 | 315 | 312 | 313 | 92,000 | 1,565 |
| 2003-12-05 | 321 | 322 | 314 | 314 | 472,000 | 1,570 |
| 2003-12-04 | 315 | 322 | 315 | 320 | 317,000 | 1,600 |
| 2003-12-03 | 317 | 317 | 314 | 314 | 90,000 | 1,570 |
| 2003-12-02 | 317 | 318 | 315 | 317 | 130,000 | 1,585 |
| 2003-12-01 | 312 | 317 | 310 | 316 | 259,000 | 1,580 |
| 2003-11-28 | 313 | 313 | 310 | 311 | 115,000 | 1,555 |
| 2003-11-27 | 314 | 315 | 312 | 312 | 159,000 | 1,560 |
| 2003-11-26 | 316 | 316 | 314 | 315 | 87,000 | 1,575 |
| 2003-11-25 | 319 | 319 | 313 | 315 | 288,000 | 1,575 |
| 2003-11-21 | 312 | 314 | 305 | 311 | 815,000 | 1,555 |
| 2003-11-20 | 315 | 315 | 311 | 314 | 357,000 | 1,570 |
| 2003-11-19 | 311 | 316 | 311 | 315 | 111,000 | 1,575 |
| 2003-11-18 | 316 | 318 | 311 | 311 | 271,000 | 1,555 |
| 2003-11-17 | 323 | 323 | 316 | 316 | 156,000 | 1,580 |
| 2003-11-14 | 323 | 325 | 319 | 320 | 227,000 | 1,600 |
| 2003-11-13 | 324 | 324 | 319 | 322 | 142,000 | 1,610 |
| 2003-11-12 | 320 | 322 | 319 | 322 | 137,000 | 1,610 |
| 2003-11-11 | 317 | 321 | 316 | 319 | 216,000 | 1,595 |
| 2003-11-10 | 315 | 321 | 315 | 316 | 126,000 | 1,580 |
| 2003-11-07 | 319 | 319 | 315 | 316 | 203,000 | 1,580 |
| 2003-11-06 | 321 | 321 | 318 | 318 | 143,000 | 1,590 |
| 2003-11-05 | 324 | 325 | 320 | 322 | 89,000 | 1,610 |
| 2003-11-04 | 318 | 324 | 318 | 324 | 136,000 | 1,620 |
| 2003-10-31 | 320 | 321 | 318 | 318 | 129,000 | 1,590 |
| 2003-10-30 | 320 | 321 | 319 | 319 | 125,000 | 1,595 |
| 2003-10-29 | 321 | 322 | 319 | 320 | 178,000 | 1,600 |
| 2003-10-28 | 320 | 322 | 319 | 321 | 107,000 | 1,605 |
| 2003-10-27 | 317 | 320 | 317 | 318 | 127,000 | 1,590 |
| 2003-10-24 | 324 | 324 | 315 | 316 | 234,000 | 1,580 |
| 2003-10-23 | 322 | 323 | 315 | 315 | 454,000 | 1,575 |
| 2003-10-22 | 325 | 325 | 322 | 323 | 121,000 | 1,615 |
| 2003-10-21 | 325 | 325 | 322 | 322 | 139,000 | 1,610 |
| 2003-10-20 | 321 | 325 | 318 | 323 | 871,000 | 1,615 |
| 2003-10-17 | 324 | 326 | 322 | 325 | 172,000 | 1,625 |
| 2003-10-16 | 324 | 325 | 322 | 323 | 168,000 | 1,615 |
| 2003-10-15 | 328 | 329 | 323 | 323 | 173,000 | 1,615 |
| 2003-10-14 | 327 | 330 | 326 | 326 | 131,000 | 1,630 |
| 2003-10-10 | 326 | 330 | 326 | 328 | 327,000 | 1,640 |
| 2003-10-09 | 328 | 329 | 327 | 327 | 69,000 | 1,635 |
| 2003-10-08 | 329 | 333 | 327 | 327 | 382,000 | 1,635 |
| 2003-10-07 | 327 | 328 | 326 | 326 | 81,000 | 1,630 |
| 2003-10-06 | 327 | 329 | 326 | 327 | 181,000 | 1,635 |
| 2003-10-03 | 322 | 330 | 322 | 328 | 171,000 | 1,640 |
| 2003-10-02 | 321 | 330 | 320 | 330 | 243,000 | 1,650 |
| 2003-10-01 | 325 | 325 | 319 | 321 | 334,000 | 1,605 |
| 2003-09-30 | 328 | 333 | 325 | 325 | 175,000 | 1,625 |
| 2003-09-29 | 333 | 333 | 328 | 328 | 143,000 | 1,640 |
| 2003-09-26 | 335 | 336 | 328 | 329 | 206,000 | 1,645 |
| 2003-09-25 | 333 | 337 | 331 | 331 | 340,000 | 1,655 |
| 2003-09-24 | 339 | 339 | 332 | 332 | 281,000 | 1,660 |
| 2003-09-22 | 335 | 339 | 331 | 335 | 397,000 | 1,675 |
| 2003-09-19 | 338 | 338 | 332 | 335 | 1,059,000 | 1,675 |
| 2003-09-18 | 337 | 338 | 334 | 336 | 236,000 | 1,680 |
| 2003-09-17 | 336 | 338 | 332 | 338 | 388,000 | 1,690 |
| 2003-09-16 | 335 | 339 | 330 | 339 | 630,000 | 1,695 |
| 2003-09-12 | 345 | 345 | 335 | 341 | 1,014,000 | 1,705 |
| 2003-09-11 | 333 | 336 | 333 | 334 | 158,000 | 1,670 |
| 2003-09-10 | 334 | 336 | 333 | 334 | 283,000 | 1,670 |
| 2003-09-09 | 332 | 335 | 332 | 333 | 156,000 | 1,665 |
| 2003-09-08 | 326 | 335 | 325 | 334 | 382,000 | 1,670 |
| 2003-09-05 | 333 | 333 | 327 | 327 | 301,000 | 1,635 |
| 2003-09-04 | 322 | 330 | 322 | 328 | 288,000 | 1,640 |
| 2003-09-03 | 320 | 325 | 320 | 324 | 382,000 | 1,620 |
| 2003-09-02 | 322 | 322 | 317 | 320 | 265,000 | 1,600 |
| 2003-09-01 | 320 | 321 | 317 | 321 | 302,000 | 1,605 |
| 2003-08-29 | 314 | 316 | 312 | 314 | 506,000 | 1,570 |
| 2003-08-28 | 313 | 315 | 311 | 311 | 604,000 | 1,555 |
| 2003-08-27 | 320 | 320 | 311 | 318 | 1,341,000 | 1,590 |
| 2003-08-26 | 339 | 342 | 335 | 335 | 195,000 | 1,675 |
| 2003-08-25 | 339 | 340 | 338 | 339 | 196,000 | 1,695 |
| 2003-08-22 | 340 | 342 | 339 | 339 | 147,000 | 1,695 |
| 2003-08-21 | 337 | 342 | 335 | 340 | 193,000 | 1,700 |
| 2003-08-20 | 336 | 339 | 336 | 339 | 81,000 | 1,695 |
| 2003-08-19 | 339 | 339 | 335 | 336 | 61,000 | 1,680 |
| 2003-08-18 | 338 | 341 | 335 | 339 | 174,000 | 1,695 |
| 2003-08-15 | 335 | 338 | 331 | 335 | 101,000 | 1,675 |
| 2003-08-14 | 332 | 334 | 331 | 333 | 64,000 | 1,665 |
| 2003-08-13 | 331 | 334 | 331 | 332 | 83,000 | 1,660 |
| 2003-08-12 | 333 | 334 | 330 | 331 | 96,000 | 1,655 |
| 2003-08-11 | 329 | 333 | 329 | 330 | 90,000 | 1,650 |
| 2003-08-08 | 327 | 330 | 327 | 328 | 189,000 | 1,640 |
| 2003-08-07 | 328 | 329 | 328 | 328 | 93,000 | 1,640 |
| 2003-08-06 | 329 | 330 | 328 | 328 | 81,000 | 1,640 |
| 2003-08-05 | 330 | 330 | 327 | 328 | 154,000 | 1,640 |
| 2003-08-04 | 330 | 331 | 329 | 329 | 209,000 | 1,645 |
| 2003-08-01 | 333 | 334 | 330 | 330 | 203,000 | 1,650 |
| 2003-07-31 | 333 | 334 | 331 | 331 | 267,000 | 1,655 |
| 2003-07-30 | 335 | 335 | 333 | 333 | 158,000 | 1,665 |
| 2003-07-29 | 338 | 338 | 335 | 335 | 158,000 | 1,675 |
| 2003-07-28 | 337 | 337 | 335 | 336 | 85,000 | 1,680 |
| 2003-07-25 | 336 | 336 | 335 | 335 | 175,000 | 1,675 |
| 2003-07-24 | 335 | 337 | 335 | 335 | 142,000 | 1,675 |
| 2003-07-23 | 336 | 338 | 335 | 337 | 202,000 | 1,685 |
| 2003-07-22 | 335 | 336 | 333 | 333 | 158,000 | 1,665 |
| 2003-07-18 | 337 | 340 | 335 | 335 | 162,000 | 1,675 |
| 2003-07-17 | 337 | 337 | 335 | 335 | 118,000 | 1,675 |
| 2003-07-16 | 335 | 337 | 335 | 335 | 154,000 | 1,675 |
| 2003-07-15 | 337 | 337 | 334 | 335 | 187,000 | 1,675 |
| 2003-07-14 | 335 | 337 | 334 | 335 | 128,000 | 1,675 |
| 2003-07-11 | 332 | 335 | 332 | 332 | 161,000 | 1,660 |
| 2003-07-10 | 334 | 335 | 332 | 333 | 127,000 | 1,665 |
| 2003-07-09 | 333 | 335 | 332 | 332 | 121,000 | 1,660 |
| 2003-07-08 | 337 | 337 | 331 | 331 | 152,000 | 1,655 |
| 2003-07-07 | 338 | 339 | 335 | 337 | 165,000 | 1,685 |
| 2003-07-04 | 338 | 340 | 337 | 338 | 349,000 | 1,690 |
| 2003-07-03 | 340 | 342 | 336 | 337 | 263,000 | 1,685 |
| 2003-07-02 | 333 | 338 | 331 | 336 | 274,000 | 1,680 |
| 2003-07-01 | 332 | 333 | 330 | 331 | 168,000 | 1,655 |
| 2003-06-30 | 332 | 333 | 330 | 332 | 324,000 | 1,660 |
| 2003-06-27 | 331 | 332 | 330 | 330 | 217,000 | 1,650 |
| 2003-06-26 | 332 | 332 | 328 | 331 | 231,000 | 1,655 |
| 2003-06-25 | 331 | 331 | 329 | 331 | 227,000 | 1,655 |
| 2003-06-24 | 330 | 332 | 329 | 329 | 178,000 | 1,645 |
| 2003-06-23 | 326 | 333 | 325 | 330 | 241,000 | 1,650 |
| 2003-06-20 | 323 | 326 | 322 | 324 | 226,000 | 1,620 |
| 2003-06-19 | 323 | 324 | 321 | 321 | 201,000 | 1,605 |
| 2003-06-18 | 324 | 325 | 323 | 323 | 141,000 | 1,615 |
| 2003-06-17 | 322 | 324 | 320 | 321 | 174,000 | 1,605 |
| 2003-06-16 | 322 | 322 | 319 | 322 | 106,000 | 1,610 |
| 2003-06-13 | 319 | 322 | 319 | 320 | 649,000 | 1,600 |
| 2003-06-12 | 320 | 323 | 319 | 322 | 188,000 | 1,610 |
| 2003-06-11 | 321 | 321 | 318 | 318 | 154,000 | 1,590 |
| 2003-06-10 | 318 | 323 | 318 | 320 | 298,000 | 1,600 |
| 2003-06-09 | 317 | 319 | 317 | 318 | 115,000 | 1,590 |
| 2003-06-06 | 316 | 319 | 316 | 318 | 197,000 | 1,590 |
| 2003-06-05 | 318 | 318 | 316 | 318 | 80,000 | 1,590 |
| 2003-06-04 | 318 | 319 | 316 | 317 | 72,000 | 1,585 |
| 2003-06-03 | 318 | 318 | 314 | 315 | 179,000 | 1,575 |
| 2003-06-02 | 317 | 319 | 316 | 316 | 166,000 | 1,580 |
| 2003-05-30 | 319 | 319 | 315 | 315 | 121,000 | 1,575 |
| 2003-05-29 | 316 | 319 | 315 | 319 | 323,000 | 1,595 |
| 2003-05-28 | 315 | 316 | 314 | 314 | 53,000 | 1,570 |
| 2003-05-27 | 316 | 317 | 314 | 314 | 156,000 | 1,570 |
| 2003-05-26 | 318 | 318 | 315 | 315 | 138,000 | 1,575 |
| 2003-05-23 | 319 | 320 | 317 | 317 | 261,000 | 1,585 |
| 2003-05-22 | 316 | 320 | 314 | 317 | 321,000 | 1,585 |
| 2003-05-21 | 315 | 316 | 313 | 313 | 133,000 | 1,565 |
| 2003-05-20 | 313 | 315 | 313 | 315 | 86,000 | 1,575 |
| 2003-05-19 | 315 | 317 | 314 | 315 | 156,000 | 1,575 |
| 2003-05-16 | 314 | 315 | 313 | 315 | 92,000 | 1,575 |
| 2003-05-15 | 315 | 315 | 312 | 315 | 98,000 | 1,575 |
| 2003-05-14 | 315 | 315 | 313 | 314 | 129,000 | 1,570 |
| 2003-05-13 | 314 | 315 | 313 | 313 | 81,000 | 1,565 |
| 2003-05-12 | 312 | 313 | 312 | 312 | 62,000 | 1,560 |
| 2003-05-09 | 312 | 313 | 311 | 313 | 113,000 | 1,565 |
| 2003-05-08 | 313 | 313 | 311 | 311 | 87,000 | 1,555 |
| 2003-05-07 | 314 | 314 | 312 | 312 | 103,000 | 1,560 |
| 2003-05-06 | 316 | 316 | 313 | 314 | 93,000 | 1,570 |
| 2003-05-02 | 315 | 316 | 313 | 316 | 168,000 | 1,580 |
| 2003-05-01 | 311 | 315 | 311 | 315 | 153,000 | 1,575 |
| 2003-04-30 | 313 | 313 | 311 | 312 | 63,000 | 1,560 |
| 2003-04-28 | 310 | 315 | 310 | 311 | 175,000 | 1,555 |
| 2003-04-25 | 313 | 314 | 311 | 311 | 338,000 | 1,555 |
| 2003-04-24 | 310 | 314 | 310 | 312 | 217,000 | 1,560 |
| 2003-04-23 | 310 | 312 | 310 | 311 | 111,000 | 1,555 |
| 2003-04-22 | 315 | 315 | 310 | 310 | 200,000 | 1,550 |
| 2003-04-21 | 313 | 314 | 312 | 314 | 168,000 | 1,570 |
| 2003-04-18 | 310 | 313 | 309 | 313 | 195,000 | 1,565 |
| 2003-04-17 | 310 | 311 | 308 | 308 | 125,000 | 1,540 |
| 2003-04-16 | 311 | 315 | 309 | 312 | 161,000 | 1,560 |
| 2003-04-15 | 309 | 311 | 308 | 309 | 153,000 | 1,545 |
| 2003-04-14 | 308 | 309 | 307 | 309 | 178,000 | 1,545 |
| 2003-04-11 | 307 | 308 | 306 | 308 | 241,000 | 1,540 |
| 2003-04-10 | 307 | 307 | 307 | 307 | 71,000 | 1,535 |
| 2003-04-09 | 308 | 309 | 307 | 308 | 145,000 | 1,540 |
| 2003-04-08 | 308 | 308 | 307 | 308 | 61,000 | 1,540 |
| 2003-04-07 | 308 | 309 | 307 | 309 | 111,000 | 1,545 |
| 2003-04-04 | 308 | 309 | 307 | 307 | 141,000 | 1,535 |
| 2003-04-03 | 309 | 310 | 308 | 308 | 182,000 | 1,540 |
| 2003-04-02 | 308 | 309 | 306 | 308 | 207,000 | 1,540 |
| 2003-04-01 | 308 | 308 | 305 | 307 | 241,000 | 1,535 |
| 2003-03-31 | 315 | 315 | 310 | 310 | 142,000 | 1,550 |
| 2003-03-28 | 315 | 315 | 313 | 314 | 169,000 | 1,570 |
| 2003-03-27 | 312 | 314 | 311 | 314 | 145,000 | 1,570 |
| 2003-03-26 | 313 | 313 | 310 | 312 | 280,000 | 1,560 |
| 2003-03-25 | 317 | 318 | 315 | 318 | 487,000 | 1,590 |
| 2003-03-24 | 318 | 320 | 315 | 315 | 544,000 | 1,575 |
| 2003-03-20 | 314 | 315 | 314 | 315 | 336,000 | 1,575 |
| 2003-03-19 | 312 | 313 | 310 | 313 | 430,000 | 1,565 |
| 2003-03-18 | 312 | 314 | 311 | 311 | 159,000 | 1,555 |
| 2003-03-17 | 313 | 313 | 310 | 310 | 209,000 | 1,550 |
| 2003-03-14 | 310 | 313 | 310 | 312 | 993,000 | 1,560 |
| 2003-03-13 | 311 | 312 | 311 | 312 | 108,000 | 1,560 |
| 2003-03-12 | 310 | 311 | 310 | 310 | 159,000 | 1,550 |
| 2003-03-11 | 311 | 311 | 309 | 309 | 107,000 | 1,545 |
| 2003-03-10 | 310 | 310 | 309 | 310 | 167,000 | 1,550 |
| 2003-03-07 | 312 | 312 | 309 | 309 | 292,000 | 1,545 |
| 2003-03-06 | 312 | 315 | 311 | 311 | 195,000 | 1,555 |
| 2003-03-05 | 312 | 312 | 310 | 310 | 136,000 | 1,550 |
| 2003-03-04 | 308 | 311 | 308 | 310 | 253,000 | 1,550 |
| 2003-03-03 | 309 | 311 | 307 | 307 | 230,000 | 1,535 |
| 2003-02-28 | 310 | 312 | 307 | 307 | 133,000 | 1,535 |
| 2003-02-27 | 309 | 310 | 308 | 308 | 228,000 | 1,540 |
| 2003-02-26 | 305 | 309 | 305 | 308 | 275,000 | 1,540 |
| 2003-02-25 | 308 | 308 | 305 | 305 | 758,000 | 1,525 |
| 2003-02-24 | 308 | 310 | 307 | 307 | 407,000 | 1,535 |
| 2003-02-21 | 308 | 309 | 306 | 307 | 689,000 | 1,535 |
| 2003-02-20 | 308 | 311 | 307 | 311 | 324,000 | 1,555 |
| 2003-02-19 | 307 | 311 | 306 | 308 | 335,000 | 1,540 |
| 2003-02-18 | 307 | 308 | 306 | 307 | 363,000 | 1,535 |
| 2003-02-17 | 307 | 309 | 307 | 307 | 357,000 | 1,535 |
| 2003-02-14 | 307 | 308 | 307 | 307 | 584,000 | 1,535 |
| 2003-02-13 | 309 | 310 | 307 | 309 | 280,000 | 1,545 |
| 2003-02-12 | 307 | 310 | 306 | 309 | 221,000 | 1,545 |
| 2003-02-10 | 307 | 308 | 306 | 307 | 242,000 | 1,535 |
| 2003-02-07 | 307 | 310 | 307 | 307 | 315,000 | 1,535 |
| 2003-02-06 | 310 | 310 | 306 | 306 | 228,000 | 1,530 |
| 2003-02-05 | 309 | 311 | 307 | 307 | 128,000 | 1,535 |
| 2003-02-04 | 311 | 312 | 307 | 311 | 160,000 | 1,555 |
| 2003-02-03 | 307 | 312 | 305 | 312 | 253,000 | 1,560 |
| 2003-01-31 | 307 | 308 | 306 | 306 | 302,000 | 1,530 |
| 2003-01-30 | 307 | 311 | 307 | 307 | 248,000 | 1,535 |
| 2003-01-29 | 308 | 309 | 307 | 307 | 139,000 | 1,535 |
| 2003-01-28 | 308 | 311 | 308 | 310 | 113,000 | 1,550 |
| 2003-01-27 | 309 | 311 | 307 | 309 | 250,000 | 1,545 |
| 2003-01-24 | 314 | 314 | 312 | 312 | 167,000 | 1,560 |
| 2003-01-23 | 309 | 314 | 309 | 313 | 206,000 | 1,565 |
| 2003-01-22 | 313 | 313 | 309 | 309 | 203,000 | 1,545 |
| 2003-01-21 | 310 | 315 | 310 | 314 | 174,000 | 1,570 |
| 2003-01-20 | 311 | 312 | 310 | 310 | 90,000 | 1,550 |
| 2003-01-17 | 312 | 313 | 311 | 312 | 108,000 | 1,560 |
| 2003-01-16 | 313 | 314 | 312 | 313 | 96,000 | 1,565 |
| 2003-01-15 | 311 | 315 | 311 | 315 | 177,000 | 1,575 |
| 2003-01-14 | 310 | 313 | 308 | 312 | 72,000 | 1,560 |
| 2003-01-10 | 310 | 314 | 310 | 310 | 151,000 | 1,550 |
| 2003-01-09 | 310 | 312 | 310 | 312 | 78,000 | 1,560 |
| 2003-01-08 | 313 | 313 | 310 | 310 | 43,000 | 1,550 |
| 2003-01-07 | 316 | 316 | 315 | 315 | 46,000 | 1,575 |
| 2003-01-06 | 310 | 316 | 310 | 316 | 76,000 | 1,580 |
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