9003 相鉄ホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3035235235035042,0001,750
2004-12-29351352349350101,0001,750
2004-12-28348353346350138,0001,750
2004-12-27349355349353149,0001,765
2004-12-24345349341349298,0001,745
2004-12-22341344341343105,0001,715
2004-12-21338343337339201,0001,695
2004-12-2033933933633659,0001,680
2004-12-17337339337338194,0001,690
2004-12-16337337335337200,0001,685
2004-12-15336339335337132,0001,685
2004-12-14335338334338193,0001,690
2004-12-1333433833433685,0001,680
2004-12-10337337333334499,0001,670
2004-12-09335337334335112,0001,675
2004-12-0833533633533571,0001,675
2004-12-07337338335335115,0001,675
2004-12-0633733733633654,0001,680
2004-12-03344344337339200,0001,695
2004-12-02337342337342159,0001,710
2004-12-01335336334335200,0001,675
2004-11-3033833833533771,0001,685
2004-11-29334341334340167,0001,700
2004-11-26338343336339108,0001,695
2004-11-25339340337338209,0001,690
2004-11-24333338332337155,0001,685
2004-11-22333334330332223,0001,660
2004-11-19342342338338175,0001,690
2004-11-18345345340340180,0001,700
2004-11-17343346340341224,0001,705
2004-11-16344344340341228,0001,705
2004-11-15338345338343245,0001,715
2004-11-12331339331339253,0001,695
2004-11-11338338330331200,0001,655
2004-11-10337340337338103,0001,690
2004-11-0934034033733860,0001,690
2004-11-08342343338338179,0001,690
2004-11-0534134534034274,0001,710
2004-11-0434234234034092,0001,700
2004-11-0233734033534090,0001,700
2004-11-0133733733533682,0001,680
2004-10-29337337335337119,0001,685
2004-10-28338340336338112,0001,690
2004-10-27340341336336154,0001,680
2004-10-26338340338339106,0001,695
2004-10-25340340338338132,0001,690
2004-10-22340345340343162,0001,715
2004-10-21340341338338119,0001,690
2004-10-20342342339339248,0001,695
2004-10-19341343340342127,0001,710
2004-10-18344344340340111,0001,700
2004-10-15344344340341175,0001,705
2004-10-14345346344344122,0001,720
2004-10-13347350345347103,0001,735
2004-10-12348349344344135,0001,720
2004-10-0834935034734988,0001,745
2004-10-07356356350351119,0001,755
2004-10-06350355350355120,0001,775
2004-10-0535035435035489,0001,770
2004-10-04350353342353243,0001,765
2004-10-0134534734534654,0001,730
2004-09-3034534734334388,0001,715
2004-09-29349349343344175,0001,720
2004-09-28351354346348331,0001,740
2004-09-27354359351354193,0001,770
2004-09-24362363360361552,0001,805
2004-09-22363364361362221,0001,810
2004-09-21358363358359225,0001,795
2004-09-17358362358358131,0001,790
2004-09-16355360355358130,0001,790
2004-09-15361363355355172,0001,775
2004-09-14360363358361197,0001,805
2004-09-13357359356356102,0001,780
2004-09-10355359355356606,0001,780
2004-09-09360360357357216,0001,785
2004-09-08359365358360388,0001,800
2004-09-07355355352352112,0001,760
2004-09-06350355350355208,0001,775
2004-09-03351352349349153,0001,745
2004-09-0235135134935088,0001,750
2004-09-0135135234935099,0001,750
2004-08-31350351348348103,0001,740
2004-08-3035035034734956,0001,745
2004-08-2735235234735095,0001,750
2004-08-26350352350351290,0001,755
2004-08-25348350345350185,0001,750
2004-08-24344349344346161,0001,730
2004-08-23345348340344151,0001,720
2004-08-20346347345345161,0001,725
2004-08-19344344340342124,0001,710
2004-08-18344344342344124,0001,720
2004-08-17341344341342117,0001,710
2004-08-16338342336342184,0001,710
2004-08-13341341338338295,0001,690
2004-08-12344345342342178,0001,710
2004-08-11347349343346263,0001,730
2004-08-10348348345347150,0001,735
2004-08-0934034734034676,0001,730
2004-08-06345347342345171,0001,725
2004-08-05348349344344114,0001,720
2004-08-04349349340344262,0001,720
2004-08-03350350345349147,0001,745
2004-08-0234835134834989,0001,745
2004-07-30348350347350137,0001,750
2004-07-2934834934534770,0001,735
2004-07-2834734834534866,0001,740
2004-07-27343346343344116,0001,720
2004-07-26342345342343169,0001,715
2004-07-23347347344344196,0001,720
2004-07-2234634734534596,0001,725
2004-07-21346348346348126,0001,740
2004-07-20347347345345142,0001,725
2004-07-16349349343347135,0001,735
2004-07-15343349343348309,0001,740
2004-07-14345349341341140,0001,705
2004-07-1334534734334694,0001,730
2004-07-1234834934234797,0001,735
2004-07-09344347341344228,0001,720
2004-07-08340342336340191,0001,700
2004-07-07342342338338217,0001,690
2004-07-06347351346346151,0001,730
2004-07-05355357345347587,0001,735
2004-07-02350357345352421,0001,760
2004-07-01349352347349234,0001,745
2004-06-30346349344349132,0001,745
2004-06-2934734734434786,0001,735
2004-06-28345347343347133,0001,735
2004-06-25345345343345360,0001,725
2004-06-24341345340344237,0001,720
2004-06-23340342340340171,0001,700
2004-06-22343343339340214,0001,700
2004-06-21340347340343234,0001,715
2004-06-18337342333339432,0001,695
2004-06-17344345341345275,0001,725
2004-06-16338344338344425,0001,720
2004-06-15338340337339149,0001,695
2004-06-14340341339339181,0001,695
2004-06-11337340337340761,0001,700
2004-06-10339340337340205,0001,700
2004-06-09337340336338304,0001,690
2004-06-08337337335337154,0001,685
2004-06-07332337332337273,0001,685
2004-06-04335338329333164,0001,665
2004-06-03330336326330371,0001,650
2004-06-02330334330330236,0001,650
2004-06-01329335327333285,0001,665
2004-05-3133033032732895,0001,640
2004-05-28327330325330277,0001,650
2004-05-27325327323324255,0001,620
2004-05-26323329323325398,0001,625
2004-05-25328329322322356,0001,610
2004-05-24333333328328145,0001,640
2004-05-21329333326332174,0001,660
2004-05-20326331323329183,0001,645
2004-05-19325330322330195,0001,650
2004-05-18321324320322319,0001,610
2004-05-17322323316317329,0001,585
2004-05-14325325322323277,0001,615
2004-05-13325325321321279,0001,605
2004-05-12323324320324364,0001,620
2004-05-11316324316321303,0001,605
2004-05-10326326311311480,0001,555
2004-05-07327329326326254,0001,630
2004-05-06333334325325424,0001,625
2004-04-30333334330330361,0001,650
2004-04-28335336333333116,0001,665
2004-04-27335337334335318,0001,675
2004-04-26333336333334285,0001,670
2004-04-23335335334334136,0001,670
2004-04-22333336333334172,0001,670
2004-04-21335335332333193,0001,665
2004-04-20335336333336132,0001,680
2004-04-19338339331334238,0001,670
2004-04-16336340336338198,0001,690
2004-04-15337339334338231,0001,690
2004-04-14337339336338130,0001,690
2004-04-13334338331337259,0001,685
2004-04-12335338334338139,0001,690
2004-04-09335336334335118,0001,675
2004-04-08340340335337145,0001,685
2004-04-07333338332336282,0001,680
2004-04-06332334331334142,0001,670
2004-04-05335336331333156,0001,665
2004-04-02335339333337206,0001,685
2004-04-01332339330333254,0001,665
2004-03-31334337327337281,0001,685
2004-03-30344344336339290,0001,695
2004-03-29347350340344258,0001,720
2004-03-26348354347348276,0001,740
2004-03-25350352349352410,0001,760
2004-03-24348350346347217,0001,735
2004-03-23345348345346151,0001,730
2004-03-22348350345345120,0001,725
2004-03-19350351347347193,0001,735
2004-03-18350350345350243,0001,750
2004-03-17349352344351364,0001,755
2004-03-16344346342346260,0001,730
2004-03-1534134233934087,0001,700
2004-03-12339344338338588,0001,690
2004-03-11340345340344125,0001,720
2004-03-10345346344344191,0001,720
2004-03-09344346344345118,0001,725
2004-03-08349349344345250,0001,725
2004-03-05345357340349431,0001,745
2004-03-04339347339346530,0001,730
2004-03-03340340337338220,0001,690
2004-03-02331339330339426,0001,695
2004-03-01328331328331332,0001,655
2004-02-27327330326330366,0001,650
2004-02-26328328326328112,0001,640
2004-02-25327328326326254,0001,630
2004-02-24325327324324130,0001,620
2004-02-23325327324326134,0001,630
2004-02-2032532632232384,0001,615
2004-02-19326327324324120,0001,620
2004-02-18326326322324163,0001,620
2004-02-17328328323326240,0001,630
2004-02-16325329325329245,0001,645
2004-02-13329329324325108,0001,625
2004-02-12320336320329433,0001,645
2004-02-10318321317318291,0001,590
2004-02-09318320317317112,0001,585
2004-02-06317319317319127,0001,595
2004-02-0531731831731775,0001,585
2004-02-04319321317317204,0001,585
2004-02-03321321316321223,0001,605
2004-02-02318320317320157,0001,600
2004-01-30316318315317315,0001,585
2004-01-29317317314315384,0001,575
2004-01-28317317316316212,0001,580
2004-01-27318320317317180,0001,585
2004-01-26316320316317157,0001,585
2004-01-23321323318318208,0001,590
2004-01-22319321317319188,0001,595
2004-01-21316318316317151,0001,585
2004-01-20316320315316105,0001,580
2004-01-19316316314315116,0001,575
2004-01-16315316313316145,0001,580
2004-01-15315316314314240,0001,570
2004-01-1431731831631661,0001,580
2004-01-13318318316316133,0001,580
2004-01-0931831831631866,0001,590
2004-01-0832032131731788,0001,585
2004-01-0731831931831868,0001,590
2004-01-06323324316316131,0001,580
2004-01-0532132232032244,0001,610

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