9003 相鉄ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 391 | 392 | 390 | 390 | 238,000 | 1,950 |
| 2007-12-27 | 393 | 395 | 392 | 393 | 234,000 | 1,965 |
| 2007-12-26 | 395 | 396 | 394 | 396 | 165,000 | 1,980 |
| 2007-12-25 | 395 | 396 | 393 | 395 | 300,000 | 1,975 |
| 2007-12-21 | 393 | 394 | 390 | 394 | 537,000 | 1,970 |
| 2007-12-20 | 396 | 396 | 393 | 394 | 162,000 | 1,970 |
| 2007-12-19 | 396 | 398 | 394 | 394 | 324,000 | 1,970 |
| 2007-12-18 | 395 | 399 | 394 | 398 | 338,000 | 1,990 |
| 2007-12-17 | 397 | 399 | 395 | 395 | 275,000 | 1,975 |
| 2007-12-14 | 396 | 400 | 396 | 399 | 533,000 | 1,995 |
| 2007-12-13 | 401 | 403 | 397 | 397 | 391,000 | 1,985 |
| 2007-12-12 | 405 | 405 | 400 | 405 | 269,000 | 2,025 |
| 2007-12-11 | 402 | 407 | 402 | 404 | 302,000 | 2,020 |
| 2007-12-10 | 402 | 406 | 402 | 403 | 274,000 | 2,015 |
| 2007-12-07 | 406 | 408 | 404 | 404 | 328,000 | 2,020 |
| 2007-12-06 | 405 | 409 | 403 | 405 | 562,000 | 2,025 |
| 2007-12-05 | 402 | 405 | 400 | 405 | 591,000 | 2,025 |
| 2007-12-04 | 398 | 401 | 398 | 401 | 180,000 | 2,005 |
| 2007-12-03 | 397 | 402 | 397 | 400 | 150,000 | 2,000 |
| 2007-11-30 | 401 | 402 | 398 | 402 | 517,000 | 2,010 |
| 2007-11-29 | 397 | 402 | 397 | 402 | 466,000 | 2,010 |
| 2007-11-28 | 398 | 400 | 397 | 400 | 215,000 | 2,000 |
| 2007-11-27 | 395 | 400 | 388 | 400 | 418,000 | 2,000 |
| 2007-11-26 | 393 | 398 | 392 | 397 | 272,000 | 1,985 |
| 2007-11-22 | 395 | 399 | 390 | 392 | 508,000 | 1,960 |
| 2007-11-21 | 395 | 396 | 391 | 394 | 281,000 | 1,970 |
| 2007-11-20 | 392 | 394 | 388 | 394 | 410,000 | 1,970 |
| 2007-11-19 | 394 | 396 | 389 | 390 | 248,000 | 1,950 |
| 2007-11-16 | 393 | 397 | 392 | 397 | 181,000 | 1,985 |
| 2007-11-15 | 393 | 397 | 392 | 397 | 284,000 | 1,985 |
| 2007-11-14 | 388 | 392 | 388 | 391 | 242,000 | 1,955 |
| 2007-11-13 | 385 | 389 | 385 | 385 | 433,000 | 1,925 |
| 2007-11-12 | 389 | 390 | 385 | 385 | 342,000 | 1,925 |
| 2007-11-09 | 393 | 394 | 390 | 390 | 479,000 | 1,950 |
| 2007-11-08 | 396 | 397 | 391 | 392 | 326,000 | 1,960 |
| 2007-11-07 | 399 | 404 | 397 | 400 | 393,000 | 2,000 |
| 2007-11-06 | 396 | 403 | 396 | 402 | 181,000 | 2,010 |
| 2007-11-05 | 398 | 399 | 396 | 397 | 192,000 | 1,985 |
| 2007-11-02 | 402 | 403 | 399 | 400 | 246,000 | 2,000 |
| 2007-11-01 | 401 | 405 | 400 | 405 | 262,000 | 2,025 |
| 2007-10-31 | 396 | 405 | 395 | 405 | 631,000 | 2,025 |
| 2007-10-30 | 394 | 397 | 391 | 394 | 326,000 | 1,970 |
| 2007-10-29 | 392 | 396 | 392 | 396 | 232,000 | 1,980 |
| 2007-10-26 | 389 | 395 | 389 | 393 | 209,000 | 1,965 |
| 2007-10-25 | 393 | 395 | 389 | 391 | 316,000 | 1,955 |
| 2007-10-24 | 393 | 394 | 391 | 392 | 221,000 | 1,960 |
| 2007-10-23 | 389 | 393 | 388 | 391 | 160,000 | 1,955 |
| 2007-10-22 | 388 | 390 | 381 | 387 | 299,000 | 1,935 |
| 2007-10-19 | 393 | 394 | 390 | 391 | 248,000 | 1,955 |
| 2007-10-18 | 395 | 397 | 393 | 397 | 259,000 | 1,985 |
| 2007-10-17 | 396 | 396 | 390 | 392 | 383,000 | 1,960 |
| 2007-10-16 | 401 | 402 | 395 | 395 | 267,000 | 1,975 |
| 2007-10-15 | 401 | 402 | 399 | 402 | 109,000 | 2,010 |
| 2007-10-12 | 404 | 405 | 401 | 401 | 233,000 | 2,005 |
| 2007-10-11 | 402 | 405 | 398 | 405 | 322,000 | 2,025 |
| 2007-10-10 | 404 | 404 | 400 | 402 | 195,000 | 2,010 |
| 2007-10-09 | 404 | 404 | 400 | 402 | 254,000 | 2,010 |
| 2007-10-05 | 403 | 404 | 401 | 404 | 347,000 | 2,020 |
| 2007-10-04 | 402 | 405 | 400 | 403 | 204,000 | 2,015 |
| 2007-10-03 | 405 | 405 | 403 | 405 | 371,000 | 2,025 |
| 2007-10-02 | 404 | 405 | 402 | 405 | 198,000 | 2,025 |
| 2007-10-01 | 403 | 403 | 398 | 402 | 208,000 | 2,010 |
| 2007-09-28 | 403 | 406 | 402 | 404 | 256,000 | 2,020 |
| 2007-09-27 | 401 | 408 | 400 | 407 | 478,000 | 2,035 |
| 2007-09-26 | 400 | 400 | 398 | 400 | 220,000 | 2,000 |
| 2007-09-25 | 395 | 399 | 394 | 398 | 414,000 | 1,990 |
| 2007-09-21 | 402 | 403 | 400 | 401 | 712,000 | 2,005 |
| 2007-09-20 | 400 | 403 | 400 | 403 | 503,000 | 2,015 |
| 2007-09-19 | 397 | 400 | 396 | 400 | 282,000 | 2,000 |
| 2007-09-18 | 395 | 396 | 393 | 393 | 243,000 | 1,965 |
| 2007-09-14 | 394 | 395 | 394 | 394 | 423,000 | 1,970 |
| 2007-09-13 | 396 | 397 | 394 | 394 | 230,000 | 1,970 |
| 2007-09-12 | 397 | 400 | 396 | 396 | 283,000 | 1,980 |
| 2007-09-11 | 392 | 399 | 392 | 398 | 378,000 | 1,990 |
| 2007-09-10 | 390 | 395 | 390 | 393 | 184,000 | 1,965 |
| 2007-09-07 | 390 | 394 | 390 | 394 | 185,000 | 1,970 |
| 2007-09-06 | 391 | 394 | 390 | 392 | 260,000 | 1,960 |
| 2007-09-05 | 396 | 397 | 393 | 395 | 244,000 | 1,975 |
| 2007-09-04 | 397 | 399 | 397 | 399 | 97,000 | 1,995 |
| 2007-09-03 | 397 | 398 | 395 | 396 | 145,000 | 1,980 |
| 2007-08-31 | 394 | 397 | 392 | 397 | 284,000 | 1,985 |
| 2007-08-30 | 394 | 394 | 390 | 392 | 204,000 | 1,960 |
| 2007-08-29 | 391 | 392 | 386 | 391 | 406,000 | 1,955 |
| 2007-08-28 | 395 | 397 | 390 | 396 | 281,000 | 1,980 |
| 2007-08-27 | 397 | 398 | 393 | 395 | 192,000 | 1,975 |
| 2007-08-24 | 393 | 397 | 390 | 397 | 563,000 | 1,985 |
| 2007-08-23 | 388 | 391 | 386 | 390 | 325,000 | 1,950 |
| 2007-08-22 | 388 | 388 | 386 | 386 | 206,000 | 1,930 |
| 2007-08-21 | 383 | 392 | 381 | 390 | 551,000 | 1,950 |
| 2007-08-20 | 384 | 384 | 381 | 382 | 557,000 | 1,910 |
| 2007-08-17 | 384 | 385 | 380 | 380 | 610,000 | 1,900 |
| 2007-08-16 | 386 | 388 | 380 | 387 | 776,000 | 1,935 |
| 2007-08-15 | 390 | 391 | 387 | 387 | 380,000 | 1,935 |
| 2007-08-14 | 393 | 394 | 388 | 390 | 515,000 | 1,950 |
| 2007-08-13 | 400 | 401 | 393 | 395 | 566,000 | 1,975 |
| 2007-08-10 | 394 | 404 | 394 | 402 | 581,000 | 2,010 |
| 2007-08-09 | 395 | 403 | 394 | 399 | 915,000 | 1,995 |
| 2007-08-08 | 389 | 394 | 389 | 393 | 324,000 | 1,965 |
| 2007-08-07 | 393 | 393 | 391 | 391 | 123,000 | 1,955 |
| 2007-08-06 | 391 | 393 | 389 | 393 | 255,000 | 1,965 |
| 2007-08-03 | 388 | 391 | 388 | 390 | 241,000 | 1,950 |
| 2007-08-02 | 388 | 389 | 384 | 389 | 482,000 | 1,945 |
| 2007-08-01 | 389 | 390 | 381 | 383 | 871,000 | 1,915 |
| 2007-07-31 | 386 | 391 | 385 | 390 | 315,000 | 1,950 |
| 2007-07-30 | 383 | 385 | 379 | 384 | 671,000 | 1,920 |
| 2007-07-27 | 390 | 392 | 382 | 384 | 721,000 | 1,920 |
| 2007-07-26 | 396 | 396 | 390 | 391 | 526,000 | 1,955 |
| 2007-07-25 | 396 | 397 | 395 | 395 | 463,000 | 1,975 |
| 2007-07-24 | 397 | 400 | 397 | 399 | 457,000 | 1,995 |
| 2007-07-23 | 399 | 400 | 395 | 396 | 452,000 | 1,980 |
| 2007-07-20 | 399 | 403 | 399 | 401 | 233,000 | 2,005 |
| 2007-07-19 | 399 | 401 | 398 | 398 | 253,000 | 1,990 |
| 2007-07-18 | 401 | 402 | 396 | 397 | 452,000 | 1,985 |
| 2007-07-17 | 401 | 403 | 399 | 403 | 279,000 | 2,015 |
| 2007-07-13 | 403 | 404 | 402 | 403 | 254,000 | 2,015 |
| 2007-07-12 | 401 | 402 | 400 | 402 | 208,000 | 2,010 |
| 2007-07-11 | 403 | 403 | 400 | 400 | 253,000 | 2,000 |
| 2007-07-10 | 404 | 406 | 403 | 405 | 270,000 | 2,025 |
| 2007-07-09 | 403 | 405 | 402 | 405 | 220,000 | 2,025 |
| 2007-07-06 | 406 | 406 | 402 | 402 | 344,000 | 2,010 |
| 2007-07-05 | 405 | 407 | 404 | 405 | 291,000 | 2,025 |
| 2007-07-04 | 405 | 408 | 405 | 408 | 341,000 | 2,040 |
| 2007-07-03 | 405 | 406 | 403 | 405 | 280,000 | 2,025 |
| 2007-07-02 | 407 | 408 | 405 | 406 | 187,000 | 2,030 |
| 2007-06-29 | 404 | 408 | 402 | 406 | 424,000 | 2,030 |
| 2007-06-28 | 402 | 404 | 400 | 404 | 234,000 | 2,020 |
| 2007-06-27 | 402 | 403 | 398 | 400 | 415,000 | 2,000 |
| 2007-06-26 | 402 | 403 | 400 | 403 | 228,000 | 2,015 |
| 2007-06-25 | 407 | 408 | 401 | 401 | 416,000 | 2,005 |
| 2007-06-22 | 405 | 406 | 401 | 404 | 333,000 | 2,020 |
| 2007-06-21 | 405 | 407 | 405 | 406 | 218,000 | 2,030 |
| 2007-06-20 | 405 | 409 | 404 | 407 | 295,000 | 2,035 |
| 2007-06-19 | 404 | 406 | 404 | 405 | 108,000 | 2,025 |
| 2007-06-18 | 405 | 408 | 403 | 408 | 373,000 | 2,040 |
| 2007-06-15 | 405 | 406 | 399 | 400 | 654,000 | 2,000 |
| 2007-06-14 | 410 | 412 | 403 | 405 | 757,000 | 2,025 |
| 2007-06-13 | 410 | 412 | 408 | 409 | 181,000 | 2,045 |
| 2007-06-12 | 416 | 416 | 413 | 413 | 352,000 | 2,065 |
| 2007-06-11 | 415 | 418 | 414 | 416 | 437,000 | 2,080 |
| 2007-06-08 | 410 | 418 | 407 | 416 | 919,000 | 2,080 |
| 2007-06-07 | 407 | 412 | 407 | 412 | 142,000 | 2,060 |
| 2007-06-06 | 406 | 414 | 406 | 412 | 416,000 | 2,060 |
| 2007-06-05 | 412 | 414 | 410 | 411 | 208,000 | 2,055 |
| 2007-06-04 | 413 | 416 | 409 | 416 | 679,000 | 2,080 |
| 2007-06-01 | 399 | 415 | 398 | 411 | 1,335,000 | 2,055 |
| 2007-05-31 | 394 | 400 | 393 | 399 | 421,000 | 1,995 |
| 2007-05-30 | 395 | 395 | 391 | 393 | 258,000 | 1,965 |
| 2007-05-29 | 390 | 395 | 390 | 395 | 200,000 | 1,975 |
| 2007-05-28 | 390 | 392 | 387 | 392 | 453,000 | 1,960 |
| 2007-05-25 | 394 | 394 | 388 | 388 | 391,000 | 1,940 |
| 2007-05-24 | 391 | 394 | 390 | 394 | 330,000 | 1,970 |
| 2007-05-23 | 394 | 395 | 392 | 393 | 342,000 | 1,965 |
| 2007-05-22 | 393 | 394 | 390 | 394 | 237,000 | 1,970 |
| 2007-05-21 | 390 | 391 | 388 | 390 | 187,000 | 1,950 |
| 2007-05-18 | 393 | 395 | 388 | 388 | 513,000 | 1,940 |
| 2007-05-17 | 397 | 400 | 393 | 393 | 316,000 | 1,965 |
| 2007-05-16 | 396 | 397 | 394 | 396 | 389,000 | 1,980 |
| 2007-05-15 | 398 | 400 | 395 | 395 | 473,000 | 1,975 |
| 2007-05-14 | 404 | 404 | 398 | 398 | 905,000 | 1,990 |
| 2007-05-11 | 403 | 404 | 400 | 404 | 504,000 | 2,020 |
| 2007-05-10 | 405 | 408 | 404 | 406 | 296,000 | 2,030 |
| 2007-05-09 | 404 | 406 | 402 | 404 | 221,000 | 2,020 |
| 2007-05-08 | 406 | 406 | 402 | 404 | 406,000 | 2,020 |
| 2007-05-07 | 408 | 408 | 405 | 407 | 248,000 | 2,035 |
| 2007-05-02 | 405 | 407 | 402 | 407 | 239,000 | 2,035 |
| 2007-05-01 | 410 | 410 | 403 | 405 | 522,000 | 2,025 |
| 2007-04-27 | 405 | 409 | 404 | 408 | 414,000 | 2,040 |
| 2007-04-26 | 402 | 405 | 401 | 405 | 286,000 | 2,025 |
| 2007-04-25 | 403 | 403 | 398 | 402 | 371,000 | 2,010 |
| 2007-04-24 | 401 | 403 | 398 | 403 | 474,000 | 2,015 |
| 2007-04-23 | 402 | 405 | 400 | 402 | 472,000 | 2,010 |
| 2007-04-20 | 397 | 402 | 395 | 402 | 565,000 | 2,010 |
| 2007-04-19 | 400 | 400 | 396 | 398 | 485,000 | 1,990 |
| 2007-04-18 | 398 | 403 | 398 | 403 | 325,000 | 2,015 |
| 2007-04-17 | 404 | 404 | 395 | 397 | 658,000 | 1,985 |
| 2007-04-16 | 398 | 406 | 398 | 403 | 514,000 | 2,015 |
| 2007-04-13 | 401 | 402 | 396 | 396 | 503,000 | 1,980 |
| 2007-04-12 | 403 | 404 | 397 | 403 | 504,000 | 2,015 |
| 2007-04-11 | 398 | 402 | 398 | 400 | 164,000 | 2,000 |
| 2007-04-10 | 399 | 400 | 396 | 399 | 390,000 | 1,995 |
| 2007-04-09 | 401 | 404 | 399 | 403 | 229,000 | 2,015 |
| 2007-04-06 | 398 | 401 | 395 | 400 | 300,000 | 2,000 |
| 2007-04-05 | 400 | 401 | 398 | 399 | 241,000 | 1,995 |
| 2007-04-04 | 400 | 404 | 400 | 400 | 294,000 | 2,000 |
| 2007-04-03 | 399 | 402 | 397 | 401 | 323,000 | 2,005 |
| 2007-04-02 | 408 | 408 | 395 | 397 | 570,000 | 1,985 |
| 2007-03-30 | 408 | 410 | 405 | 407 | 276,000 | 2,035 |
| 2007-03-29 | 407 | 408 | 405 | 408 | 201,000 | 2,040 |
| 2007-03-28 | 409 | 414 | 407 | 408 | 350,000 | 2,040 |
| 2007-03-27 | 412 | 414 | 407 | 409 | 555,000 | 2,045 |
| 2007-03-26 | 418 | 418 | 415 | 417 | 917,000 | 2,085 |
| 2007-03-23 | 418 | 418 | 416 | 417 | 452,000 | 2,085 |
| 2007-03-22 | 415 | 418 | 415 | 417 | 319,000 | 2,085 |
| 2007-03-20 | 413 | 415 | 412 | 413 | 305,000 | 2,065 |
| 2007-03-19 | 406 | 409 | 406 | 408 | 243,000 | 2,040 |
| 2007-03-16 | 408 | 408 | 406 | 406 | 327,000 | 2,030 |
| 2007-03-15 | 409 | 411 | 407 | 407 | 431,000 | 2,035 |
| 2007-03-14 | 411 | 412 | 406 | 406 | 515,000 | 2,030 |
| 2007-03-13 | 417 | 417 | 411 | 411 | 387,000 | 2,055 |
| 2007-03-12 | 417 | 420 | 414 | 416 | 431,000 | 2,080 |
| 2007-03-09 | 415 | 419 | 414 | 416 | 816,000 | 2,080 |
| 2007-03-08 | 411 | 415 | 409 | 414 | 479,000 | 2,070 |
| 2007-03-07 | 415 | 419 | 413 | 413 | 569,000 | 2,065 |
| 2007-03-06 | 405 | 411 | 405 | 410 | 498,000 | 2,050 |
| 2007-03-05 | 415 | 416 | 407 | 408 | 503,000 | 2,040 |
| 2007-03-02 | 418 | 420 | 416 | 416 | 396,000 | 2,080 |
| 2007-03-01 | 423 | 423 | 416 | 418 | 577,000 | 2,090 |
| 2007-02-28 | 419 | 424 | 415 | 419 | 959,000 | 2,095 |
| 2007-02-27 | 427 | 443 | 427 | 435 | 1,245,000 | 2,175 |
| 2007-02-26 | 424 | 429 | 422 | 424 | 630,000 | 2,120 |
| 2007-02-23 | 419 | 424 | 418 | 424 | 491,000 | 2,120 |
| 2007-02-22 | 418 | 420 | 417 | 418 | 488,000 | 2,090 |
| 2007-02-21 | 415 | 418 | 413 | 418 | 394,000 | 2,090 |
| 2007-02-20 | 415 | 416 | 410 | 415 | 381,000 | 2,075 |
| 2007-02-19 | 420 | 420 | 417 | 417 | 267,000 | 2,085 |
| 2007-02-16 | 417 | 419 | 415 | 419 | 645,000 | 2,095 |
| 2007-02-15 | 415 | 420 | 413 | 419 | 740,000 | 2,095 |
| 2007-02-14 | 408 | 414 | 406 | 414 | 1,012,000 | 2,070 |
| 2007-02-13 | 406 | 410 | 404 | 405 | 506,000 | 2,025 |
| 2007-02-09 | 402 | 407 | 402 | 404 | 524,000 | 2,020 |
| 2007-02-08 | 407 | 409 | 401 | 402 | 520,000 | 2,010 |
| 2007-02-07 | 405 | 407 | 403 | 403 | 521,000 | 2,015 |
| 2007-02-06 | 402 | 406 | 402 | 405 | 515,000 | 2,025 |
| 2007-02-05 | 406 | 407 | 401 | 401 | 807,000 | 2,005 |
| 2007-02-02 | 406 | 411 | 404 | 405 | 1,877,000 | 2,025 |
| 2007-02-01 | 400 | 406 | 399 | 406 | 762,000 | 2,030 |
| 2007-01-31 | 403 | 404 | 400 | 401 | 364,000 | 2,005 |
| 2007-01-30 | 403 | 410 | 402 | 402 | 590,000 | 2,010 |
| 2007-01-29 | 400 | 405 | 400 | 402 | 321,000 | 2,010 |
| 2007-01-26 | 399 | 402 | 398 | 402 | 201,000 | 2,010 |
| 2007-01-25 | 405 | 405 | 401 | 401 | 379,000 | 2,005 |
| 2007-01-24 | 404 | 405 | 401 | 403 | 335,000 | 2,015 |
| 2007-01-23 | 401 | 404 | 400 | 403 | 162,000 | 2,015 |
| 2007-01-22 | 403 | 403 | 400 | 402 | 126,000 | 2,010 |
| 2007-01-19 | 401 | 403 | 399 | 403 | 205,000 | 2,015 |
| 2007-01-18 | 399 | 402 | 398 | 399 | 247,000 | 1,995 |
| 2007-01-17 | 396 | 401 | 394 | 400 | 438,000 | 2,000 |
| 2007-01-16 | 399 | 400 | 396 | 399 | 200,000 | 1,995 |
| 2007-01-15 | 397 | 400 | 395 | 399 | 310,000 | 1,995 |
| 2007-01-12 | 391 | 398 | 391 | 396 | 297,000 | 1,980 |
| 2007-01-11 | 391 | 395 | 387 | 388 | 350,000 | 1,940 |
| 2007-01-10 | 395 | 395 | 389 | 390 | 413,000 | 1,950 |
| 2007-01-09 | 395 | 397 | 393 | 396 | 478,000 | 1,980 |
| 2007-01-05 | 401 | 401 | 395 | 396 | 184,000 | 1,980 |
| 2007-01-04 | 400 | 401 | 400 | 400 | 107,000 | 2,000 |
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
