9003 相鉄ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 407 | 410 | 403 | 404 | 337,000 | 2,020 |
| 2005-12-29 | 399 | 414 | 398 | 411 | 1,043,000 | 2,055 |
| 2005-12-28 | 393 | 398 | 393 | 398 | 176,000 | 1,990 |
| 2005-12-27 | 399 | 399 | 393 | 393 | 453,000 | 1,965 |
| 2005-12-26 | 401 | 403 | 399 | 401 | 286,000 | 2,005 |
| 2005-12-22 | 402 | 404 | 398 | 400 | 810,000 | 2,000 |
| 2005-12-21 | 390 | 407 | 390 | 401 | 1,435,000 | 2,005 |
| 2005-12-20 | 380 | 390 | 378 | 390 | 518,000 | 1,950 |
| 2005-12-19 | 382 | 383 | 378 | 382 | 398,000 | 1,910 |
| 2005-12-16 | 385 | 385 | 381 | 383 | 325,000 | 1,915 |
| 2005-12-15 | 389 | 391 | 386 | 386 | 428,000 | 1,930 |
| 2005-12-14 | 393 | 395 | 389 | 389 | 715,000 | 1,945 |
| 2005-12-13 | 393 | 393 | 388 | 392 | 475,000 | 1,960 |
| 2005-12-12 | 385 | 395 | 380 | 395 | 1,076,000 | 1,975 |
| 2005-12-09 | 390 | 390 | 379 | 381 | 1,516,000 | 1,905 |
| 2005-12-08 | 381 | 383 | 379 | 380 | 517,000 | 1,900 |
| 2005-12-07 | 381 | 383 | 380 | 380 | 450,000 | 1,900 |
| 2005-12-06 | 384 | 385 | 382 | 382 | 226,000 | 1,910 |
| 2005-12-05 | 386 | 390 | 384 | 384 | 690,000 | 1,920 |
| 2005-12-02 | 379 | 384 | 375 | 384 | 579,000 | 1,920 |
| 2005-12-01 | 372 | 378 | 372 | 378 | 359,000 | 1,890 |
| 2005-11-30 | 375 | 376 | 372 | 372 | 218,000 | 1,860 |
| 2005-11-29 | 379 | 379 | 375 | 375 | 377,000 | 1,875 |
| 2005-11-28 | 379 | 380 | 376 | 377 | 180,000 | 1,885 |
| 2005-11-25 | 378 | 381 | 375 | 379 | 343,000 | 1,895 |
| 2005-11-24 | 380 | 381 | 377 | 377 | 398,000 | 1,885 |
| 2005-11-22 | 382 | 382 | 378 | 380 | 264,000 | 1,900 |
| 2005-11-21 | 384 | 384 | 378 | 378 | 282,000 | 1,890 |
| 2005-11-18 | 380 | 384 | 378 | 383 | 420,000 | 1,915 |
| 2005-11-17 | 371 | 379 | 370 | 377 | 338,000 | 1,885 |
| 2005-11-16 | 373 | 377 | 368 | 371 | 640,000 | 1,855 |
| 2005-11-15 | 379 | 379 | 373 | 373 | 334,000 | 1,865 |
| 2005-11-14 | 381 | 385 | 380 | 380 | 550,000 | 1,900 |
| 2005-11-11 | 377 | 381 | 376 | 379 | 305,000 | 1,895 |
| 2005-11-10 | 378 | 378 | 374 | 376 | 203,000 | 1,880 |
| 2005-11-09 | 377 | 381 | 374 | 378 | 384,000 | 1,890 |
| 2005-11-08 | 383 | 384 | 380 | 380 | 486,000 | 1,900 |
| 2005-11-07 | 383 | 384 | 381 | 382 | 360,000 | 1,910 |
| 2005-11-04 | 383 | 385 | 380 | 380 | 547,000 | 1,900 |
| 2005-11-02 | 376 | 382 | 376 | 378 | 852,000 | 1,890 |
| 2005-11-01 | 372 | 375 | 372 | 374 | 300,000 | 1,870 |
| 2005-10-31 | 365 | 372 | 365 | 371 | 616,000 | 1,855 |
| 2005-10-28 | 362 | 367 | 361 | 367 | 543,000 | 1,835 |
| 2005-10-27 | 363 | 366 | 360 | 366 | 689,000 | 1,830 |
| 2005-10-26 | 358 | 364 | 358 | 364 | 316,000 | 1,820 |
| 2005-10-25 | 359 | 364 | 358 | 362 | 504,000 | 1,810 |
| 2005-10-24 | 360 | 360 | 356 | 357 | 211,000 | 1,785 |
| 2005-10-21 | 354 | 359 | 353 | 359 | 372,000 | 1,795 |
| 2005-10-20 | 357 | 360 | 356 | 356 | 260,000 | 1,780 |
| 2005-10-19 | 353 | 355 | 351 | 354 | 431,000 | 1,770 |
| 2005-10-18 | 360 | 360 | 353 | 353 | 324,000 | 1,765 |
| 2005-10-17 | 364 | 364 | 357 | 358 | 532,000 | 1,790 |
| 2005-10-14 | 355 | 366 | 353 | 360 | 880,000 | 1,800 |
| 2005-10-13 | 353 | 355 | 350 | 355 | 371,000 | 1,775 |
| 2005-10-12 | 349 | 356 | 348 | 354 | 638,000 | 1,770 |
| 2005-10-11 | 344 | 349 | 344 | 349 | 300,000 | 1,745 |
| 2005-10-07 | 343 | 346 | 343 | 343 | 249,000 | 1,715 |
| 2005-10-06 | 345 | 345 | 343 | 343 | 437,000 | 1,715 |
| 2005-10-05 | 347 | 347 | 345 | 345 | 488,000 | 1,725 |
| 2005-10-04 | 346 | 348 | 345 | 347 | 377,000 | 1,735 |
| 2005-10-03 | 353 | 353 | 345 | 346 | 607,000 | 1,730 |
| 2005-09-30 | 356 | 357 | 350 | 350 | 507,000 | 1,750 |
| 2005-09-29 | 357 | 358 | 353 | 358 | 363,000 | 1,790 |
| 2005-09-28 | 358 | 359 | 357 | 358 | 201,000 | 1,790 |
| 2005-09-27 | 362 | 363 | 356 | 357 | 671,000 | 1,785 |
| 2005-09-26 | 368 | 370 | 367 | 369 | 1,154,000 | 1,845 |
| 2005-09-22 | 370 | 371 | 367 | 369 | 442,000 | 1,845 |
| 2005-09-21 | 365 | 371 | 363 | 369 | 843,000 | 1,845 |
| 2005-09-20 | 363 | 365 | 362 | 364 | 394,000 | 1,820 |
| 2005-09-16 | 365 | 365 | 361 | 361 | 458,000 | 1,805 |
| 2005-09-15 | 363 | 364 | 362 | 364 | 189,000 | 1,820 |
| 2005-09-14 | 362 | 363 | 361 | 361 | 277,000 | 1,805 |
| 2005-09-13 | 362 | 363 | 361 | 363 | 188,000 | 1,815 |
| 2005-09-12 | 365 | 365 | 361 | 363 | 298,000 | 1,815 |
| 2005-09-09 | 361 | 363 | 360 | 363 | 958,000 | 1,815 |
| 2005-09-08 | 365 | 365 | 360 | 361 | 264,000 | 1,805 |
| 2005-09-07 | 362 | 365 | 360 | 360 | 211,000 | 1,800 |
| 2005-09-06 | 363 | 363 | 361 | 361 | 156,000 | 1,805 |
| 2005-09-05 | 361 | 362 | 360 | 361 | 118,000 | 1,805 |
| 2005-09-02 | 365 | 365 | 361 | 361 | 157,000 | 1,805 |
| 2005-09-01 | 361 | 365 | 361 | 363 | 147,000 | 1,815 |
| 2005-08-31 | 360 | 362 | 359 | 360 | 107,000 | 1,800 |
| 2005-08-30 | 360 | 362 | 358 | 361 | 205,000 | 1,805 |
| 2005-08-29 | 365 | 365 | 360 | 361 | 261,000 | 1,805 |
| 2005-08-26 | 360 | 365 | 358 | 365 | 353,000 | 1,825 |
| 2005-08-25 | 359 | 359 | 357 | 359 | 353,000 | 1,795 |
| 2005-08-24 | 354 | 357 | 353 | 356 | 274,000 | 1,780 |
| 2005-08-23 | 355 | 356 | 353 | 353 | 270,000 | 1,765 |
| 2005-08-22 | 351 | 354 | 351 | 354 | 197,000 | 1,770 |
| 2005-08-19 | 352 | 352 | 349 | 350 | 213,000 | 1,750 |
| 2005-08-18 | 352 | 352 | 349 | 349 | 195,000 | 1,745 |
| 2005-08-17 | 350 | 353 | 349 | 350 | 229,000 | 1,750 |
| 2005-08-16 | 353 | 353 | 349 | 352 | 222,000 | 1,760 |
| 2005-08-15 | 354 | 354 | 351 | 352 | 213,000 | 1,760 |
| 2005-08-12 | 356 | 356 | 351 | 353 | 294,000 | 1,765 |
| 2005-08-11 | 350 | 357 | 350 | 356 | 475,000 | 1,780 |
| 2005-08-10 | 345 | 349 | 345 | 348 | 395,000 | 1,740 |
| 2005-08-09 | 343 | 345 | 343 | 344 | 234,000 | 1,720 |
| 2005-08-08 | 344 | 345 | 342 | 342 | 423,000 | 1,710 |
| 2005-08-05 | 345 | 346 | 343 | 343 | 352,000 | 1,715 |
| 2005-08-04 | 346 | 347 | 345 | 345 | 183,000 | 1,725 |
| 2005-08-03 | 348 | 348 | 346 | 346 | 171,000 | 1,730 |
| 2005-08-02 | 348 | 348 | 347 | 347 | 103,000 | 1,735 |
| 2005-08-01 | 346 | 348 | 345 | 347 | 236,000 | 1,735 |
| 2005-07-29 | 348 | 349 | 346 | 347 | 197,000 | 1,735 |
| 2005-07-28 | 348 | 349 | 347 | 347 | 210,000 | 1,735 |
| 2005-07-27 | 346 | 348 | 345 | 346 | 171,000 | 1,730 |
| 2005-07-26 | 347 | 348 | 345 | 346 | 192,000 | 1,730 |
| 2005-07-25 | 348 | 349 | 346 | 347 | 209,000 | 1,735 |
| 2005-07-22 | 346 | 347 | 343 | 345 | 398,000 | 1,725 |
| 2005-07-21 | 345 | 346 | 345 | 346 | 225,000 | 1,730 |
| 2005-07-20 | 346 | 346 | 344 | 345 | 411,000 | 1,725 |
| 2005-07-19 | 345 | 347 | 343 | 344 | 592,000 | 1,720 |
| 2005-07-15 | 348 | 349 | 343 | 343 | 804,000 | 1,715 |
| 2005-07-14 | 352 | 352 | 349 | 349 | 257,000 | 1,745 |
| 2005-07-13 | 349 | 352 | 348 | 350 | 354,000 | 1,750 |
| 2005-07-12 | 347 | 349 | 346 | 347 | 249,000 | 1,735 |
| 2005-07-11 | 347 | 349 | 346 | 346 | 230,000 | 1,730 |
| 2005-07-08 | 346 | 347 | 344 | 344 | 430,000 | 1,720 |
| 2005-07-07 | 347 | 348 | 346 | 346 | 353,000 | 1,730 |
| 2005-07-06 | 347 | 348 | 346 | 347 | 258,000 | 1,735 |
| 2005-07-05 | 348 | 349 | 346 | 347 | 497,000 | 1,735 |
| 2005-07-04 | 347 | 348 | 346 | 348 | 332,000 | 1,740 |
| 2005-07-01 | 345 | 349 | 344 | 346 | 387,000 | 1,730 |
| 2005-06-30 | 348 | 348 | 344 | 346 | 330,000 | 1,730 |
| 2005-06-29 | 349 | 349 | 345 | 348 | 398,000 | 1,740 |
| 2005-06-28 | 343 | 348 | 343 | 347 | 316,000 | 1,735 |
| 2005-06-27 | 345 | 346 | 343 | 343 | 276,000 | 1,715 |
| 2005-06-24 | 347 | 347 | 344 | 345 | 414,000 | 1,725 |
| 2005-06-23 | 349 | 349 | 346 | 346 | 440,000 | 1,730 |
| 2005-06-22 | 347 | 350 | 347 | 349 | 254,000 | 1,745 |
| 2005-06-21 | 350 | 352 | 346 | 346 | 345,000 | 1,730 |
| 2005-06-20 | 351 | 354 | 347 | 349 | 667,000 | 1,745 |
| 2005-06-17 | 345 | 349 | 343 | 348 | 453,000 | 1,740 |
| 2005-06-16 | 346 | 346 | 341 | 342 | 650,000 | 1,710 |
| 2005-06-15 | 350 | 350 | 345 | 347 | 424,000 | 1,735 |
| 2005-06-14 | 352 | 352 | 346 | 349 | 473,000 | 1,745 |
| 2005-06-13 | 355 | 356 | 351 | 351 | 354,000 | 1,755 |
| 2005-06-10 | 354 | 357 | 353 | 356 | 648,000 | 1,780 |
| 2005-06-09 | 358 | 358 | 354 | 354 | 193,000 | 1,770 |
| 2005-06-08 | 356 | 360 | 354 | 357 | 282,000 | 1,785 |
| 2005-06-07 | 359 | 360 | 352 | 357 | 434,000 | 1,785 |
| 2005-06-06 | 361 | 361 | 358 | 358 | 198,000 | 1,790 |
| 2005-06-03 | 362 | 364 | 361 | 362 | 204,000 | 1,810 |
| 2005-06-02 | 362 | 365 | 361 | 362 | 223,000 | 1,810 |
| 2005-06-01 | 362 | 364 | 361 | 363 | 235,000 | 1,815 |
| 2005-05-31 | 362 | 365 | 360 | 365 | 195,000 | 1,825 |
| 2005-05-30 | 358 | 362 | 358 | 362 | 207,000 | 1,810 |
| 2005-05-27 | 358 | 359 | 357 | 358 | 252,000 | 1,790 |
| 2005-05-26 | 358 | 359 | 358 | 359 | 95,000 | 1,795 |
| 2005-05-25 | 360 | 360 | 358 | 358 | 123,000 | 1,790 |
| 2005-05-24 | 361 | 361 | 359 | 359 | 98,000 | 1,795 |
| 2005-05-23 | 359 | 361 | 358 | 360 | 186,000 | 1,800 |
| 2005-05-20 | 359 | 361 | 357 | 358 | 390,000 | 1,790 |
| 2005-05-19 | 359 | 365 | 358 | 363 | 173,000 | 1,815 |
| 2005-05-18 | 361 | 363 | 356 | 358 | 464,000 | 1,790 |
| 2005-05-17 | 364 | 367 | 360 | 363 | 442,000 | 1,815 |
| 2005-05-16 | 367 | 368 | 363 | 363 | 231,000 | 1,815 |
| 2005-05-13 | 366 | 370 | 366 | 367 | 181,000 | 1,835 |
| 2005-05-12 | 369 | 370 | 368 | 368 | 141,000 | 1,840 |
| 2005-05-11 | 368 | 370 | 368 | 368 | 74,000 | 1,840 |
| 2005-05-10 | 371 | 372 | 368 | 369 | 179,000 | 1,845 |
| 2005-05-09 | 370 | 373 | 366 | 373 | 445,000 | 1,865 |
| 2005-05-06 | 367 | 371 | 366 | 371 | 216,000 | 1,855 |
| 2005-05-02 | 370 | 370 | 367 | 368 | 140,000 | 1,840 |
| 2005-04-28 | 368 | 370 | 367 | 368 | 149,000 | 1,840 |
| 2005-04-27 | 369 | 371 | 366 | 370 | 289,000 | 1,850 |
| 2005-04-26 | 374 | 375 | 368 | 372 | 431,000 | 1,860 |
| 2005-04-25 | 375 | 376 | 372 | 375 | 356,000 | 1,875 |
| 2005-04-22 | 370 | 374 | 367 | 374 | 376,000 | 1,870 |
| 2005-04-21 | 366 | 370 | 365 | 367 | 532,000 | 1,835 |
| 2005-04-20 | 370 | 372 | 369 | 371 | 319,000 | 1,855 |
| 2005-04-19 | 367 | 370 | 364 | 369 | 225,000 | 1,845 |
| 2005-04-18 | 373 | 373 | 365 | 366 | 722,000 | 1,830 |
| 2005-04-15 | 383 | 383 | 376 | 378 | 477,000 | 1,890 |
| 2005-04-14 | 377 | 382 | 375 | 382 | 318,000 | 1,910 |
| 2005-04-13 | 374 | 385 | 374 | 384 | 509,000 | 1,920 |
| 2005-04-12 | 382 | 382 | 379 | 379 | 198,000 | 1,895 |
| 2005-04-11 | 385 | 385 | 379 | 380 | 252,000 | 1,900 |
| 2005-04-08 | 382 | 387 | 376 | 380 | 609,000 | 1,900 |
| 2005-04-07 | 369 | 386 | 369 | 386 | 546,000 | 1,930 |
| 2005-04-06 | 369 | 372 | 368 | 370 | 260,000 | 1,850 |
| 2005-04-05 | 365 | 373 | 365 | 369 | 306,000 | 1,845 |
| 2005-04-04 | 368 | 368 | 364 | 365 | 143,000 | 1,825 |
| 2005-04-01 | 367 | 369 | 364 | 369 | 208,000 | 1,845 |
| 2005-03-31 | 368 | 371 | 365 | 371 | 265,000 | 1,855 |
| 2005-03-30 | 369 | 370 | 366 | 368 | 286,000 | 1,840 |
| 2005-03-29 | 368 | 374 | 364 | 364 | 370,000 | 1,820 |
| 2005-03-28 | 368 | 374 | 366 | 370 | 374,000 | 1,850 |
| 2005-03-25 | 380 | 384 | 379 | 380 | 661,000 | 1,900 |
| 2005-03-24 | 385 | 386 | 381 | 381 | 398,000 | 1,905 |
| 2005-03-23 | 389 | 389 | 384 | 385 | 251,000 | 1,925 |
| 2005-03-22 | 391 | 393 | 388 | 389 | 362,000 | 1,945 |
| 2005-03-18 | 385 | 391 | 384 | 386 | 397,000 | 1,930 |
| 2005-03-17 | 385 | 387 | 385 | 386 | 221,000 | 1,930 |
| 2005-03-16 | 385 | 388 | 382 | 388 | 194,000 | 1,940 |
| 2005-03-15 | 381 | 385 | 380 | 383 | 402,000 | 1,915 |
| 2005-03-14 | 382 | 390 | 378 | 383 | 516,000 | 1,915 |
| 2005-03-11 | 373 | 378 | 370 | 376 | 1,059,000 | 1,880 |
| 2005-03-10 | 368 | 374 | 368 | 369 | 285,000 | 1,845 |
| 2005-03-09 | 372 | 374 | 368 | 368 | 464,000 | 1,840 |
| 2005-03-08 | 372 | 374 | 371 | 373 | 146,000 | 1,865 |
| 2005-03-07 | 372 | 375 | 370 | 371 | 307,000 | 1,855 |
| 2005-03-04 | 369 | 372 | 368 | 371 | 284,000 | 1,855 |
| 2005-03-03 | 369 | 369 | 367 | 369 | 223,000 | 1,845 |
| 2005-03-02 | 368 | 369 | 364 | 368 | 242,000 | 1,840 |
| 2005-03-01 | 364 | 367 | 361 | 367 | 433,000 | 1,835 |
| 2005-02-28 | 361 | 365 | 360 | 365 | 333,000 | 1,825 |
| 2005-02-25 | 361 | 361 | 359 | 360 | 252,000 | 1,800 |
| 2005-02-24 | 359 | 361 | 358 | 361 | 103,000 | 1,805 |
| 2005-02-23 | 356 | 359 | 356 | 358 | 159,000 | 1,790 |
| 2005-02-22 | 357 | 359 | 356 | 356 | 250,000 | 1,780 |
| 2005-02-21 | 357 | 357 | 355 | 356 | 209,000 | 1,780 |
| 2005-02-18 | 357 | 358 | 356 | 356 | 212,000 | 1,780 |
| 2005-02-17 | 358 | 360 | 356 | 356 | 317,000 | 1,780 |
| 2005-02-16 | 357 | 361 | 355 | 359 | 325,000 | 1,795 |
| 2005-02-15 | 355 | 358 | 355 | 358 | 177,000 | 1,790 |
| 2005-02-14 | 357 | 357 | 355 | 356 | 117,000 | 1,780 |
| 2005-02-10 | 354 | 358 | 354 | 356 | 214,000 | 1,780 |
| 2005-02-09 | 354 | 355 | 353 | 354 | 174,000 | 1,770 |
| 2005-02-08 | 353 | 354 | 351 | 351 | 173,000 | 1,755 |
| 2005-02-07 | 349 | 352 | 348 | 352 | 269,000 | 1,760 |
| 2005-02-04 | 349 | 350 | 347 | 349 | 122,000 | 1,745 |
| 2005-02-03 | 349 | 350 | 347 | 347 | 140,000 | 1,735 |
| 2005-02-02 | 347 | 349 | 346 | 349 | 155,000 | 1,745 |
| 2005-02-01 | 348 | 348 | 345 | 345 | 146,000 | 1,725 |
| 2005-01-31 | 346 | 347 | 343 | 345 | 273,000 | 1,725 |
| 2005-01-28 | 347 | 348 | 343 | 345 | 393,000 | 1,725 |
| 2005-01-27 | 348 | 350 | 346 | 348 | 157,000 | 1,740 |
| 2005-01-26 | 344 | 347 | 343 | 346 | 241,000 | 1,730 |
| 2005-01-25 | 344 | 344 | 343 | 343 | 318,000 | 1,715 |
| 2005-01-24 | 345 | 345 | 344 | 344 | 298,000 | 1,720 |
| 2005-01-21 | 345 | 347 | 343 | 343 | 356,000 | 1,715 |
| 2005-01-20 | 349 | 350 | 346 | 346 | 223,000 | 1,730 |
| 2005-01-19 | 353 | 353 | 350 | 350 | 58,000 | 1,750 |
| 2005-01-18 | 352 | 353 | 350 | 350 | 177,000 | 1,750 |
| 2005-01-17 | 350 | 352 | 349 | 351 | 55,000 | 1,755 |
| 2005-01-14 | 349 | 351 | 348 | 349 | 147,000 | 1,745 |
| 2005-01-13 | 349 | 350 | 348 | 349 | 117,000 | 1,745 |
| 2005-01-12 | 349 | 350 | 348 | 349 | 191,000 | 1,745 |
| 2005-01-11 | 349 | 351 | 347 | 351 | 91,000 | 1,755 |
| 2005-01-07 | 350 | 350 | 346 | 348 | 143,000 | 1,740 |
| 2005-01-06 | 346 | 352 | 345 | 347 | 133,000 | 1,735 |
| 2005-01-05 | 351 | 353 | 349 | 350 | 144,000 | 1,750 |
| 2005-01-04 | 352 | 352 | 350 | 351 | 47,000 | 1,755 |
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
