9003 相鉄ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 399 | 399 | 396 | 398 | 73,000 | 1,990 |
| 2006-12-28 | 399 | 399 | 395 | 397 | 131,000 | 1,985 |
| 2006-12-27 | 398 | 400 | 395 | 397 | 200,000 | 1,985 |
| 2006-12-26 | 391 | 396 | 391 | 396 | 241,000 | 1,980 |
| 2006-12-25 | 396 | 396 | 393 | 393 | 227,000 | 1,965 |
| 2006-12-22 | 396 | 397 | 395 | 395 | 123,000 | 1,975 |
| 2006-12-21 | 394 | 396 | 393 | 394 | 323,000 | 1,970 |
| 2006-12-20 | 395 | 396 | 392 | 393 | 417,000 | 1,965 |
| 2006-12-19 | 394 | 398 | 392 | 392 | 206,000 | 1,960 |
| 2006-12-18 | 394 | 395 | 393 | 394 | 162,000 | 1,970 |
| 2006-12-15 | 394 | 396 | 393 | 393 | 240,000 | 1,965 |
| 2006-12-14 | 394 | 396 | 393 | 396 | 260,000 | 1,980 |
| 2006-12-13 | 393 | 395 | 392 | 395 | 197,000 | 1,975 |
| 2006-12-12 | 394 | 394 | 391 | 392 | 179,000 | 1,960 |
| 2006-12-11 | 392 | 392 | 389 | 391 | 176,000 | 1,955 |
| 2006-12-08 | 393 | 393 | 388 | 389 | 567,000 | 1,945 |
| 2006-12-07 | 392 | 392 | 388 | 392 | 246,000 | 1,960 |
| 2006-12-06 | 388 | 393 | 387 | 392 | 295,000 | 1,960 |
| 2006-12-05 | 390 | 392 | 387 | 388 | 426,000 | 1,940 |
| 2006-12-04 | 393 | 393 | 389 | 393 | 412,000 | 1,965 |
| 2006-12-01 | 394 | 395 | 392 | 394 | 226,000 | 1,970 |
| 2006-11-30 | 392 | 394 | 389 | 393 | 224,000 | 1,965 |
| 2006-11-29 | 384 | 388 | 382 | 387 | 343,000 | 1,935 |
| 2006-11-28 | 381 | 384 | 377 | 384 | 499,000 | 1,920 |
| 2006-11-27 | 380 | 384 | 380 | 383 | 391,000 | 1,915 |
| 2006-11-24 | 381 | 381 | 377 | 378 | 288,000 | 1,890 |
| 2006-11-22 | 379 | 380 | 376 | 380 | 456,000 | 1,900 |
| 2006-11-21 | 383 | 385 | 379 | 379 | 403,000 | 1,895 |
| 2006-11-20 | 388 | 390 | 380 | 380 | 428,000 | 1,900 |
| 2006-11-17 | 387 | 390 | 387 | 388 | 205,000 | 1,940 |
| 2006-11-16 | 388 | 392 | 387 | 387 | 451,000 | 1,935 |
| 2006-11-15 | 394 | 397 | 390 | 390 | 251,000 | 1,950 |
| 2006-11-14 | 394 | 398 | 393 | 394 | 303,000 | 1,970 |
| 2006-11-13 | 395 | 401 | 391 | 394 | 318,000 | 1,970 |
| 2006-11-10 | 395 | 397 | 390 | 395 | 443,000 | 1,975 |
| 2006-11-09 | 396 | 401 | 395 | 396 | 330,000 | 1,980 |
| 2006-11-08 | 399 | 400 | 395 | 395 | 407,000 | 1,975 |
| 2006-11-07 | 403 | 403 | 400 | 400 | 172,000 | 2,000 |
| 2006-11-06 | 401 | 404 | 400 | 402 | 391,000 | 2,010 |
| 2006-11-02 | 405 | 405 | 401 | 404 | 214,000 | 2,020 |
| 2006-11-01 | 402 | 404 | 400 | 404 | 276,000 | 2,020 |
| 2006-10-31 | 401 | 406 | 401 | 404 | 249,000 | 2,020 |
| 2006-10-30 | 406 | 407 | 400 | 401 | 384,000 | 2,005 |
| 2006-10-27 | 410 | 410 | 407 | 408 | 307,000 | 2,040 |
| 2006-10-26 | 408 | 410 | 406 | 408 | 120,000 | 2,040 |
| 2006-10-25 | 410 | 412 | 408 | 409 | 396,000 | 2,045 |
| 2006-10-24 | 408 | 410 | 407 | 409 | 221,000 | 2,045 |
| 2006-10-23 | 405 | 410 | 405 | 410 | 253,000 | 2,050 |
| 2006-10-20 | 407 | 409 | 406 | 407 | 270,000 | 2,035 |
| 2006-10-19 | 406 | 407 | 402 | 407 | 244,000 | 2,035 |
| 2006-10-18 | 406 | 406 | 401 | 405 | 170,000 | 2,025 |
| 2006-10-17 | 408 | 408 | 404 | 405 | 142,000 | 2,025 |
| 2006-10-16 | 409 | 409 | 406 | 408 | 238,000 | 2,040 |
| 2006-10-13 | 406 | 407 | 405 | 407 | 243,000 | 2,035 |
| 2006-10-12 | 402 | 406 | 402 | 402 | 241,000 | 2,010 |
| 2006-10-11 | 406 | 408 | 400 | 400 | 383,000 | 2,000 |
| 2006-10-10 | 404 | 407 | 403 | 404 | 206,000 | 2,020 |
| 2006-10-06 | 405 | 406 | 404 | 405 | 175,000 | 2,025 |
| 2006-10-05 | 405 | 408 | 404 | 408 | 254,000 | 2,040 |
| 2006-10-04 | 406 | 410 | 403 | 404 | 269,000 | 2,020 |
| 2006-10-03 | 409 | 409 | 405 | 405 | 141,000 | 2,025 |
| 2006-10-02 | 402 | 409 | 402 | 408 | 379,000 | 2,040 |
| 2006-09-29 | 409 | 410 | 406 | 407 | 126,000 | 2,035 |
| 2006-09-28 | 405 | 409 | 403 | 409 | 199,000 | 2,045 |
| 2006-09-27 | 403 | 409 | 402 | 408 | 305,000 | 2,040 |
| 2006-09-26 | 406 | 408 | 401 | 404 | 432,000 | 2,020 |
| 2006-09-25 | 410 | 413 | 410 | 411 | 952,000 | 2,055 |
| 2006-09-22 | 412 | 413 | 410 | 410 | 315,000 | 2,050 |
| 2006-09-21 | 410 | 414 | 408 | 412 | 549,000 | 2,060 |
| 2006-09-20 | 410 | 410 | 408 | 409 | 294,000 | 2,045 |
| 2006-09-19 | 410 | 412 | 407 | 409 | 283,000 | 2,045 |
| 2006-09-15 | 408 | 408 | 404 | 405 | 130,000 | 2,025 |
| 2006-09-14 | 404 | 407 | 404 | 406 | 131,000 | 2,030 |
| 2006-09-13 | 405 | 406 | 401 | 401 | 117,000 | 2,005 |
| 2006-09-12 | 403 | 405 | 401 | 402 | 131,000 | 2,010 |
| 2006-09-11 | 405 | 410 | 400 | 400 | 292,000 | 2,000 |
| 2006-09-08 | 406 | 411 | 403 | 407 | 588,000 | 2,035 |
| 2006-09-07 | 405 | 407 | 400 | 401 | 321,000 | 2,005 |
| 2006-09-06 | 408 | 410 | 405 | 407 | 506,000 | 2,035 |
| 2006-09-05 | 418 | 418 | 409 | 409 | 610,000 | 2,045 |
| 2006-09-04 | 417 | 419 | 415 | 418 | 152,000 | 2,090 |
| 2006-09-01 | 415 | 415 | 413 | 413 | 84,000 | 2,065 |
| 2006-08-31 | 411 | 418 | 410 | 417 | 280,000 | 2,085 |
| 2006-08-30 | 407 | 410 | 407 | 410 | 170,000 | 2,050 |
| 2006-08-29 | 410 | 412 | 408 | 411 | 123,000 | 2,055 |
| 2006-08-28 | 412 | 414 | 409 | 409 | 224,000 | 2,045 |
| 2006-08-25 | 414 | 415 | 412 | 413 | 183,000 | 2,065 |
| 2006-08-24 | 412 | 415 | 410 | 412 | 213,000 | 2,060 |
| 2006-08-23 | 415 | 417 | 414 | 415 | 348,000 | 2,075 |
| 2006-08-22 | 409 | 415 | 407 | 414 | 409,000 | 2,070 |
| 2006-08-21 | 406 | 408 | 405 | 405 | 71,000 | 2,025 |
| 2006-08-18 | 405 | 409 | 404 | 407 | 222,000 | 2,035 |
| 2006-08-17 | 402 | 405 | 402 | 404 | 157,000 | 2,020 |
| 2006-08-16 | 404 | 405 | 401 | 405 | 237,000 | 2,025 |
| 2006-08-15 | 403 | 405 | 402 | 402 | 183,000 | 2,010 |
| 2006-08-14 | 402 | 406 | 394 | 406 | 133,000 | 2,030 |
| 2006-08-11 | 400 | 405 | 399 | 401 | 179,000 | 2,005 |
| 2006-08-10 | 399 | 401 | 395 | 400 | 174,000 | 2,000 |
| 2006-08-09 | 395 | 407 | 389 | 399 | 498,000 | 1,995 |
| 2006-08-08 | 389 | 396 | 389 | 396 | 272,000 | 1,980 |
| 2006-08-07 | 389 | 391 | 385 | 385 | 242,000 | 1,925 |
| 2006-08-04 | 391 | 392 | 388 | 390 | 140,000 | 1,950 |
| 2006-08-03 | 394 | 394 | 388 | 388 | 182,000 | 1,940 |
| 2006-08-02 | 391 | 395 | 387 | 393 | 169,000 | 1,965 |
| 2006-08-01 | 390 | 393 | 389 | 390 | 176,000 | 1,950 |
| 2006-07-31 | 385 | 389 | 384 | 388 | 255,000 | 1,940 |
| 2006-07-28 | 383 | 385 | 381 | 384 | 165,000 | 1,920 |
| 2006-07-27 | 381 | 385 | 379 | 384 | 195,000 | 1,920 |
| 2006-07-26 | 380 | 381 | 379 | 379 | 143,000 | 1,895 |
| 2006-07-25 | 385 | 385 | 379 | 379 | 208,000 | 1,895 |
| 2006-07-24 | 381 | 382 | 378 | 382 | 220,000 | 1,910 |
| 2006-07-21 | 381 | 383 | 381 | 381 | 91,000 | 1,905 |
| 2006-07-20 | 382 | 384 | 381 | 384 | 172,000 | 1,920 |
| 2006-07-19 | 379 | 380 | 375 | 377 | 442,000 | 1,885 |
| 2006-07-18 | 382 | 383 | 378 | 380 | 466,000 | 1,900 |
| 2006-07-14 | 387 | 388 | 383 | 383 | 335,000 | 1,915 |
| 2006-07-13 | 389 | 391 | 385 | 387 | 372,000 | 1,935 |
| 2006-07-12 | 392 | 397 | 391 | 391 | 294,000 | 1,955 |
| 2006-07-11 | 396 | 397 | 392 | 395 | 247,000 | 1,975 |
| 2006-07-10 | 391 | 396 | 387 | 395 | 326,000 | 1,975 |
| 2006-07-07 | 395 | 395 | 390 | 391 | 115,000 | 1,955 |
| 2006-07-06 | 395 | 396 | 390 | 392 | 211,000 | 1,960 |
| 2006-07-05 | 395 | 396 | 391 | 393 | 277,000 | 1,965 |
| 2006-07-04 | 391 | 394 | 391 | 394 | 277,000 | 1,970 |
| 2006-07-03 | 388 | 389 | 386 | 387 | 188,000 | 1,935 |
| 2006-06-30 | 379 | 388 | 379 | 388 | 486,000 | 1,940 |
| 2006-06-29 | 376 | 380 | 376 | 378 | 557,000 | 1,890 |
| 2006-06-28 | 380 | 380 | 376 | 376 | 642,000 | 1,880 |
| 2006-06-27 | 381 | 382 | 380 | 381 | 588,000 | 1,905 |
| 2006-06-26 | 382 | 383 | 380 | 381 | 507,000 | 1,905 |
| 2006-06-23 | 389 | 389 | 383 | 385 | 636,000 | 1,925 |
| 2006-06-22 | 386 | 390 | 385 | 390 | 313,000 | 1,950 |
| 2006-06-21 | 388 | 389 | 383 | 384 | 361,000 | 1,920 |
| 2006-06-20 | 387 | 390 | 386 | 388 | 242,000 | 1,940 |
| 2006-06-19 | 385 | 389 | 385 | 388 | 227,000 | 1,940 |
| 2006-06-16 | 389 | 390 | 385 | 387 | 464,000 | 1,935 |
| 2006-06-15 | 386 | 389 | 385 | 389 | 256,000 | 1,945 |
| 2006-06-14 | 390 | 391 | 384 | 386 | 525,000 | 1,930 |
| 2006-06-13 | 390 | 396 | 387 | 391 | 376,000 | 1,955 |
| 2006-06-12 | 387 | 392 | 386 | 391 | 334,000 | 1,955 |
| 2006-06-09 | 380 | 387 | 379 | 385 | 582,000 | 1,925 |
| 2006-06-08 | 388 | 388 | 381 | 381 | 714,000 | 1,905 |
| 2006-06-07 | 388 | 393 | 386 | 387 | 718,000 | 1,935 |
| 2006-06-06 | 390 | 390 | 386 | 387 | 278,000 | 1,935 |
| 2006-06-05 | 390 | 391 | 386 | 390 | 557,000 | 1,950 |
| 2006-06-02 | 390 | 391 | 385 | 390 | 664,000 | 1,950 |
| 2006-06-01 | 392 | 392 | 387 | 388 | 269,000 | 1,940 |
| 2006-05-31 | 390 | 392 | 387 | 387 | 275,000 | 1,935 |
| 2006-05-30 | 392 | 393 | 388 | 390 | 257,000 | 1,950 |
| 2006-05-29 | 398 | 399 | 389 | 391 | 273,000 | 1,955 |
| 2006-05-26 | 397 | 397 | 393 | 395 | 309,000 | 1,975 |
| 2006-05-25 | 389 | 389 | 387 | 388 | 273,000 | 1,940 |
| 2006-05-24 | 391 | 391 | 383 | 385 | 583,000 | 1,925 |
| 2006-05-23 | 390 | 393 | 385 | 387 | 463,000 | 1,935 |
| 2006-05-22 | 397 | 401 | 391 | 391 | 348,000 | 1,955 |
| 2006-05-19 | 389 | 393 | 389 | 392 | 269,000 | 1,960 |
| 2006-05-18 | 393 | 393 | 388 | 393 | 448,000 | 1,965 |
| 2006-05-17 | 393 | 398 | 390 | 394 | 532,000 | 1,970 |
| 2006-05-16 | 397 | 401 | 392 | 392 | 434,000 | 1,960 |
| 2006-05-15 | 400 | 402 | 395 | 395 | 504,000 | 1,975 |
| 2006-05-12 | 403 | 407 | 400 | 400 | 715,000 | 2,000 |
| 2006-05-11 | 406 | 407 | 403 | 403 | 230,000 | 2,015 |
| 2006-05-10 | 411 | 412 | 405 | 406 | 533,000 | 2,030 |
| 2006-05-09 | 410 | 414 | 408 | 412 | 605,000 | 2,060 |
| 2006-05-08 | 406 | 411 | 405 | 410 | 394,000 | 2,050 |
| 2006-05-02 | 408 | 409 | 406 | 408 | 243,000 | 2,040 |
| 2006-05-01 | 405 | 409 | 404 | 404 | 375,000 | 2,020 |
| 2006-04-28 | 406 | 407 | 402 | 404 | 569,000 | 2,020 |
| 2006-04-27 | 410 | 413 | 407 | 409 | 384,000 | 2,045 |
| 2006-04-26 | 409 | 410 | 405 | 409 | 296,000 | 2,045 |
| 2006-04-25 | 409 | 410 | 405 | 410 | 325,000 | 2,050 |
| 2006-04-24 | 411 | 412 | 403 | 405 | 508,000 | 2,025 |
| 2006-04-21 | 412 | 414 | 411 | 413 | 234,000 | 2,065 |
| 2006-04-20 | 413 | 414 | 411 | 413 | 295,000 | 2,065 |
| 2006-04-19 | 414 | 418 | 413 | 413 | 182,000 | 2,065 |
| 2006-04-18 | 410 | 414 | 410 | 414 | 308,000 | 2,070 |
| 2006-04-17 | 417 | 418 | 410 | 411 | 467,000 | 2,055 |
| 2006-04-14 | 420 | 420 | 417 | 417 | 296,000 | 2,085 |
| 2006-04-13 | 420 | 424 | 415 | 419 | 491,000 | 2,095 |
| 2006-04-12 | 420 | 424 | 419 | 419 | 671,000 | 2,095 |
| 2006-04-11 | 420 | 422 | 417 | 421 | 604,000 | 2,105 |
| 2006-04-10 | 418 | 420 | 416 | 420 | 516,000 | 2,100 |
| 2006-04-07 | 417 | 419 | 412 | 419 | 842,000 | 2,095 |
| 2006-04-06 | 408 | 415 | 407 | 415 | 869,000 | 2,075 |
| 2006-04-05 | 408 | 410 | 406 | 406 | 314,000 | 2,030 |
| 2006-04-04 | 406 | 409 | 405 | 408 | 427,000 | 2,040 |
| 2006-04-03 | 403 | 409 | 403 | 407 | 634,000 | 2,035 |
| 2006-03-31 | 407 | 408 | 402 | 402 | 318,000 | 2,010 |
| 2006-03-30 | 406 | 408 | 403 | 405 | 384,000 | 2,025 |
| 2006-03-29 | 402 | 406 | 401 | 403 | 485,000 | 2,015 |
| 2006-03-28 | 400 | 405 | 399 | 402 | 660,000 | 2,010 |
| 2006-03-27 | 410 | 412 | 406 | 406 | 1,167,000 | 2,030 |
| 2006-03-24 | 405 | 412 | 405 | 410 | 764,000 | 2,050 |
| 2006-03-23 | 406 | 408 | 404 | 404 | 772,000 | 2,020 |
| 2006-03-22 | 407 | 407 | 405 | 406 | 686,000 | 2,030 |
| 2006-03-20 | 408 | 410 | 405 | 407 | 646,000 | 2,035 |
| 2006-03-17 | 408 | 409 | 404 | 404 | 457,000 | 2,020 |
| 2006-03-16 | 412 | 412 | 405 | 405 | 437,000 | 2,025 |
| 2006-03-15 | 412 | 412 | 408 | 410 | 370,000 | 2,050 |
| 2006-03-14 | 418 | 418 | 407 | 409 | 712,000 | 2,045 |
| 2006-03-13 | 414 | 419 | 412 | 416 | 428,000 | 2,080 |
| 2006-03-10 | 405 | 413 | 404 | 410 | 831,000 | 2,050 |
| 2006-03-09 | 401 | 409 | 400 | 408 | 537,000 | 2,040 |
| 2006-03-08 | 404 | 404 | 400 | 400 | 417,000 | 2,000 |
| 2006-03-07 | 406 | 408 | 404 | 404 | 395,000 | 2,020 |
| 2006-03-06 | 410 | 410 | 404 | 408 | 609,000 | 2,040 |
| 2006-03-03 | 408 | 410 | 406 | 409 | 631,000 | 2,045 |
| 2006-03-02 | 409 | 411 | 407 | 407 | 267,000 | 2,035 |
| 2006-03-01 | 411 | 411 | 406 | 407 | 347,000 | 2,035 |
| 2006-02-28 | 407 | 413 | 406 | 410 | 514,000 | 2,050 |
| 2006-02-27 | 410 | 415 | 405 | 405 | 683,000 | 2,025 |
| 2006-02-24 | 410 | 411 | 406 | 406 | 425,000 | 2,030 |
| 2006-02-23 | 406 | 410 | 405 | 408 | 449,000 | 2,040 |
| 2006-02-22 | 409 | 411 | 406 | 406 | 352,000 | 2,030 |
| 2006-02-21 | 405 | 412 | 405 | 408 | 361,000 | 2,040 |
| 2006-02-20 | 415 | 415 | 405 | 406 | 553,000 | 2,030 |
| 2006-02-17 | 428 | 428 | 415 | 416 | 736,000 | 2,080 |
| 2006-02-16 | 419 | 423 | 415 | 423 | 527,000 | 2,115 |
| 2006-02-15 | 418 | 420 | 412 | 415 | 426,000 | 2,075 |
| 2006-02-14 | 416 | 422 | 410 | 416 | 605,000 | 2,080 |
| 2006-02-13 | 422 | 423 | 416 | 416 | 534,000 | 2,080 |
| 2006-02-10 | 433 | 434 | 421 | 421 | 724,000 | 2,105 |
| 2006-02-09 | 431 | 433 | 428 | 428 | 491,000 | 2,140 |
| 2006-02-08 | 430 | 438 | 426 | 426 | 1,195,000 | 2,130 |
| 2006-02-07 | 424 | 429 | 421 | 428 | 578,000 | 2,140 |
| 2006-02-06 | 427 | 428 | 420 | 422 | 371,000 | 2,110 |
| 2006-02-03 | 418 | 424 | 418 | 422 | 342,000 | 2,110 |
| 2006-02-02 | 424 | 425 | 417 | 418 | 981,000 | 2,090 |
| 2006-02-01 | 411 | 433 | 411 | 415 | 1,419,000 | 2,075 |
| 2006-01-31 | 404 | 409 | 402 | 408 | 807,000 | 2,040 |
| 2006-01-30 | 405 | 406 | 401 | 403 | 584,000 | 2,015 |
| 2006-01-27 | 400 | 405 | 399 | 405 | 392,000 | 2,025 |
| 2006-01-26 | 400 | 401 | 397 | 398 | 267,000 | 1,990 |
| 2006-01-25 | 400 | 402 | 398 | 398 | 419,000 | 1,990 |
| 2006-01-24 | 397 | 400 | 395 | 398 | 364,000 | 1,990 |
| 2006-01-23 | 396 | 405 | 395 | 395 | 441,000 | 1,975 |
| 2006-01-20 | 400 | 400 | 394 | 397 | 348,000 | 1,985 |
| 2006-01-19 | 387 | 400 | 387 | 399 | 470,000 | 1,995 |
| 2006-01-18 | 400 | 400 | 385 | 388 | 806,000 | 1,940 |
| 2006-01-17 | 402 | 407 | 400 | 400 | 790,000 | 2,000 |
| 2006-01-16 | 403 | 405 | 401 | 403 | 527,000 | 2,015 |
| 2006-01-13 | 403 | 406 | 403 | 403 | 334,000 | 2,015 |
| 2006-01-12 | 407 | 407 | 402 | 404 | 393,000 | 2,020 |
| 2006-01-11 | 404 | 406 | 400 | 406 | 568,000 | 2,030 |
| 2006-01-10 | 405 | 410 | 400 | 403 | 858,000 | 2,015 |
| 2006-01-06 | 404 | 405 | 400 | 401 | 434,000 | 2,005 |
| 2006-01-05 | 407 | 408 | 402 | 404 | 637,000 | 2,020 |
| 2006-01-04 | 412 | 412 | 406 | 406 | 235,000 | 2,030 |
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