9003 相鉄ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 400 | 405 | 399 | 403 | 165,000 | 2,015 |
| 2008-12-29 | 401 | 404 | 399 | 402 | 239,000 | 2,010 |
| 2008-12-26 | 399 | 401 | 398 | 401 | 182,000 | 2,005 |
| 2008-12-25 | 400 | 400 | 398 | 400 | 127,000 | 2,000 |
| 2008-12-24 | 398 | 399 | 396 | 399 | 197,000 | 1,995 |
| 2008-12-22 | 396 | 400 | 396 | 400 | 159,000 | 2,000 |
| 2008-12-19 | 397 | 400 | 396 | 397 | 217,000 | 1,985 |
| 2008-12-18 | 399 | 400 | 397 | 398 | 392,000 | 1,990 |
| 2008-12-17 | 397 | 400 | 393 | 400 | 412,000 | 2,000 |
| 2008-12-16 | 395 | 398 | 394 | 396 | 227,000 | 1,980 |
| 2008-12-15 | 399 | 402 | 398 | 399 | 515,000 | 1,995 |
| 2008-12-12 | 400 | 400 | 393 | 395 | 566,000 | 1,975 |
| 2008-12-11 | 396 | 400 | 396 | 400 | 247,000 | 2,000 |
| 2008-12-10 | 400 | 401 | 397 | 397 | 248,000 | 1,985 |
| 2008-12-09 | 399 | 400 | 397 | 400 | 252,000 | 2,000 |
| 2008-12-08 | 397 | 401 | 397 | 400 | 358,000 | 2,000 |
| 2008-12-05 | 399 | 400 | 397 | 398 | 458,000 | 1,990 |
| 2008-12-04 | 395 | 398 | 394 | 398 | 483,000 | 1,990 |
| 2008-12-03 | 391 | 395 | 391 | 395 | 259,000 | 1,975 |
| 2008-12-02 | 391 | 393 | 388 | 388 | 415,000 | 1,940 |
| 2008-12-01 | 396 | 396 | 390 | 393 | 252,000 | 1,965 |
| 2008-11-28 | 398 | 399 | 392 | 398 | 671,000 | 1,990 |
| 2008-11-27 | 397 | 401 | 396 | 400 | 339,000 | 2,000 |
| 2008-11-26 | 397 | 399 | 395 | 398 | 248,000 | 1,990 |
| 2008-11-25 | 403 | 403 | 390 | 402 | 630,000 | 2,010 |
| 2008-11-21 | 391 | 399 | 387 | 399 | 448,000 | 1,995 |
| 2008-11-20 | 401 | 401 | 394 | 395 | 247,000 | 1,975 |
| 2008-11-19 | 398 | 401 | 394 | 401 | 304,000 | 2,005 |
| 2008-11-18 | 389 | 398 | 389 | 397 | 458,000 | 1,985 |
| 2008-11-17 | 386 | 395 | 386 | 392 | 289,000 | 1,960 |
| 2008-11-14 | 396 | 399 | 385 | 387 | 283,000 | 1,935 |
| 2008-11-13 | 391 | 395 | 388 | 391 | 316,000 | 1,955 |
| 2008-11-12 | 395 | 397 | 392 | 395 | 218,000 | 1,975 |
| 2008-11-11 | 399 | 401 | 393 | 395 | 265,000 | 1,975 |
| 2008-11-10 | 400 | 403 | 397 | 400 | 266,000 | 2,000 |
| 2008-11-07 | 396 | 398 | 391 | 392 | 436,000 | 1,960 |
| 2008-11-06 | 401 | 405 | 395 | 395 | 366,000 | 1,975 |
| 2008-11-05 | 402 | 406 | 400 | 406 | 660,000 | 2,030 |
| 2008-11-04 | 394 | 400 | 393 | 400 | 309,000 | 2,000 |
| 2008-10-31 | 399 | 400 | 392 | 394 | 441,000 | 1,970 |
| 2008-10-30 | 399 | 400 | 390 | 400 | 671,000 | 2,000 |
| 2008-10-29 | 395 | 400 | 389 | 400 | 563,000 | 2,000 |
| 2008-10-28 | 373 | 388 | 372 | 388 | 452,000 | 1,940 |
| 2008-10-27 | 381 | 385 | 371 | 372 | 479,000 | 1,860 |
| 2008-10-24 | 398 | 398 | 381 | 385 | 328,000 | 1,925 |
| 2008-10-23 | 385 | 394 | 379 | 394 | 475,000 | 1,970 |
| 2008-10-22 | 393 | 397 | 386 | 386 | 243,000 | 1,930 |
| 2008-10-21 | 399 | 402 | 397 | 402 | 320,000 | 2,010 |
| 2008-10-20 | 389 | 398 | 389 | 398 | 429,000 | 1,990 |
| 2008-10-17 | 391 | 391 | 381 | 389 | 501,000 | 1,945 |
| 2008-10-16 | 386 | 386 | 375 | 376 | 715,000 | 1,880 |
| 2008-10-15 | 389 | 393 | 384 | 393 | 490,000 | 1,965 |
| 2008-10-14 | 370 | 389 | 370 | 389 | 402,000 | 1,945 |
| 2008-10-10 | 380 | 382 | 362 | 364 | 806,000 | 1,820 |
| 2008-10-09 | 380 | 386 | 379 | 380 | 507,000 | 1,900 |
| 2008-10-08 | 383 | 387 | 381 | 381 | 519,000 | 1,905 |
| 2008-10-07 | 385 | 394 | 378 | 391 | 732,000 | 1,955 |
| 2008-10-06 | 397 | 398 | 390 | 391 | 472,000 | 1,955 |
| 2008-10-03 | 398 | 401 | 395 | 400 | 331,000 | 2,000 |
| 2008-10-02 | 402 | 403 | 399 | 399 | 236,000 | 1,995 |
| 2008-10-01 | 403 | 403 | 396 | 399 | 228,000 | 1,995 |
| 2008-09-30 | 398 | 399 | 391 | 399 | 463,000 | 1,995 |
| 2008-09-29 | 403 | 404 | 399 | 399 | 233,000 | 1,995 |
| 2008-09-26 | 407 | 408 | 398 | 399 | 444,000 | 1,995 |
| 2008-09-25 | 406 | 409 | 403 | 408 | 442,000 | 2,040 |
| 2008-09-24 | 413 | 417 | 413 | 416 | 889,000 | 2,080 |
| 2008-09-22 | 415 | 416 | 409 | 414 | 575,000 | 2,070 |
| 2008-09-19 | 418 | 419 | 414 | 418 | 826,000 | 2,090 |
| 2008-09-18 | 408 | 428 | 407 | 421 | 1,065,000 | 2,105 |
| 2008-09-17 | 407 | 409 | 405 | 409 | 486,000 | 2,045 |
| 2008-09-16 | 402 | 404 | 401 | 404 | 383,000 | 2,020 |
| 2008-09-12 | 403 | 407 | 403 | 407 | 511,000 | 2,035 |
| 2008-09-11 | 405 | 406 | 402 | 403 | 226,000 | 2,015 |
| 2008-09-10 | 402 | 408 | 402 | 405 | 353,000 | 2,025 |
| 2008-09-09 | 404 | 405 | 403 | 404 | 147,000 | 2,020 |
| 2008-09-08 | 401 | 406 | 401 | 406 | 288,000 | 2,030 |
| 2008-09-05 | 401 | 402 | 400 | 401 | 255,000 | 2,005 |
| 2008-09-04 | 401 | 404 | 401 | 402 | 193,000 | 2,010 |
| 2008-09-03 | 400 | 405 | 400 | 405 | 165,000 | 2,025 |
| 2008-09-02 | 404 | 405 | 398 | 399 | 283,000 | 1,995 |
| 2008-09-01 | 405 | 405 | 403 | 404 | 197,000 | 2,020 |
| 2008-08-29 | 404 | 406 | 403 | 406 | 390,000 | 2,030 |
| 2008-08-28 | 400 | 403 | 400 | 403 | 125,000 | 2,015 |
| 2008-08-27 | 403 | 404 | 401 | 401 | 160,000 | 2,005 |
| 2008-08-26 | 401 | 403 | 399 | 403 | 179,000 | 2,015 |
| 2008-08-25 | 401 | 404 | 400 | 403 | 268,000 | 2,015 |
| 2008-08-22 | 397 | 399 | 395 | 399 | 182,000 | 1,995 |
| 2008-08-21 | 396 | 397 | 395 | 396 | 158,000 | 1,980 |
| 2008-08-20 | 395 | 398 | 395 | 398 | 147,000 | 1,990 |
| 2008-08-19 | 398 | 399 | 395 | 396 | 175,000 | 1,980 |
| 2008-08-18 | 396 | 403 | 396 | 400 | 233,000 | 2,000 |
| 2008-08-15 | 393 | 396 | 393 | 396 | 264,000 | 1,980 |
| 2008-08-14 | 393 | 396 | 393 | 394 | 227,000 | 1,970 |
| 2008-08-13 | 396 | 398 | 393 | 393 | 275,000 | 1,965 |
| 2008-08-12 | 398 | 399 | 396 | 396 | 165,000 | 1,980 |
| 2008-08-11 | 396 | 400 | 396 | 400 | 223,000 | 2,000 |
| 2008-08-08 | 395 | 397 | 394 | 397 | 156,000 | 1,985 |
| 2008-08-07 | 401 | 402 | 394 | 394 | 409,000 | 1,970 |
| 2008-08-06 | 403 | 405 | 401 | 403 | 381,000 | 2,015 |
| 2008-08-05 | 401 | 404 | 401 | 404 | 171,000 | 2,020 |
| 2008-08-04 | 402 | 403 | 399 | 401 | 195,000 | 2,005 |
| 2008-08-01 | 403 | 405 | 400 | 402 | 272,000 | 2,010 |
| 2008-07-31 | 402 | 404 | 400 | 404 | 364,000 | 2,020 |
| 2008-07-30 | 397 | 402 | 397 | 401 | 342,000 | 2,005 |
| 2008-07-29 | 398 | 400 | 397 | 399 | 166,000 | 1,995 |
| 2008-07-28 | 398 | 402 | 398 | 400 | 161,000 | 2,000 |
| 2008-07-25 | 401 | 402 | 398 | 398 | 322,000 | 1,990 |
| 2008-07-24 | 397 | 400 | 396 | 400 | 210,000 | 2,000 |
| 2008-07-23 | 397 | 399 | 396 | 396 | 243,000 | 1,980 |
| 2008-07-22 | 394 | 398 | 392 | 398 | 210,000 | 1,990 |
| 2008-07-18 | 395 | 395 | 392 | 393 | 120,000 | 1,965 |
| 2008-07-17 | 393 | 395 | 391 | 395 | 158,000 | 1,975 |
| 2008-07-16 | 391 | 392 | 389 | 391 | 183,000 | 1,955 |
| 2008-07-15 | 390 | 391 | 387 | 391 | 256,000 | 1,955 |
| 2008-07-14 | 388 | 393 | 388 | 391 | 205,000 | 1,955 |
| 2008-07-11 | 389 | 393 | 388 | 389 | 257,000 | 1,945 |
| 2008-07-10 | 390 | 392 | 388 | 389 | 157,000 | 1,945 |
| 2008-07-09 | 393 | 393 | 390 | 390 | 115,000 | 1,950 |
| 2008-07-08 | 394 | 395 | 390 | 391 | 180,000 | 1,955 |
| 2008-07-07 | 395 | 396 | 393 | 396 | 155,000 | 1,980 |
| 2008-07-04 | 394 | 394 | 390 | 394 | 275,000 | 1,970 |
| 2008-07-03 | 389 | 394 | 388 | 394 | 345,000 | 1,970 |
| 2008-07-02 | 394 | 394 | 388 | 390 | 275,000 | 1,950 |
| 2008-07-01 | 393 | 393 | 391 | 393 | 170,000 | 1,965 |
| 2008-06-30 | 387 | 393 | 386 | 392 | 374,000 | 1,960 |
| 2008-06-27 | 386 | 390 | 386 | 390 | 189,000 | 1,950 |
| 2008-06-26 | 390 | 391 | 388 | 389 | 156,000 | 1,945 |
| 2008-06-25 | 387 | 392 | 385 | 392 | 301,000 | 1,960 |
| 2008-06-24 | 387 | 388 | 386 | 386 | 158,000 | 1,930 |
| 2008-06-23 | 386 | 387 | 385 | 386 | 145,000 | 1,930 |
| 2008-06-20 | 392 | 392 | 385 | 385 | 228,000 | 1,925 |
| 2008-06-19 | 390 | 390 | 388 | 388 | 173,000 | 1,940 |
| 2008-06-18 | 392 | 394 | 390 | 391 | 296,000 | 1,955 |
| 2008-06-17 | 389 | 393 | 389 | 391 | 124,000 | 1,955 |
| 2008-06-16 | 390 | 391 | 386 | 390 | 217,000 | 1,950 |
| 2008-06-13 | 388 | 390 | 387 | 388 | 456,000 | 1,940 |
| 2008-06-12 | 389 | 390 | 387 | 388 | 430,000 | 1,940 |
| 2008-06-11 | 390 | 391 | 389 | 389 | 252,000 | 1,945 |
| 2008-06-10 | 391 | 391 | 390 | 390 | 121,000 | 1,950 |
| 2008-06-09 | 391 | 392 | 390 | 390 | 224,000 | 1,950 |
| 2008-06-06 | 393 | 396 | 392 | 393 | 230,000 | 1,965 |
| 2008-06-05 | 391 | 392 | 390 | 392 | 215,000 | 1,960 |
| 2008-06-04 | 393 | 394 | 391 | 391 | 237,000 | 1,955 |
| 2008-06-03 | 396 | 396 | 392 | 392 | 236,000 | 1,960 |
| 2008-06-02 | 395 | 396 | 393 | 396 | 141,000 | 1,980 |
| 2008-05-30 | 396 | 398 | 395 | 397 | 222,000 | 1,985 |
| 2008-05-29 | 391 | 395 | 390 | 395 | 186,000 | 1,975 |
| 2008-05-28 | 391 | 391 | 388 | 388 | 292,000 | 1,940 |
| 2008-05-27 | 391 | 393 | 391 | 392 | 157,000 | 1,960 |
| 2008-05-26 | 394 | 395 | 390 | 390 | 265,000 | 1,950 |
| 2008-05-23 | 398 | 398 | 395 | 395 | 318,000 | 1,975 |
| 2008-05-22 | 396 | 397 | 394 | 397 | 283,000 | 1,985 |
| 2008-05-21 | 397 | 398 | 395 | 395 | 252,000 | 1,975 |
| 2008-05-20 | 397 | 399 | 397 | 397 | 205,000 | 1,985 |
| 2008-05-19 | 399 | 400 | 397 | 397 | 288,000 | 1,985 |
| 2008-05-16 | 402 | 402 | 399 | 399 | 160,000 | 1,995 |
| 2008-05-15 | 403 | 403 | 401 | 402 | 240,000 | 2,010 |
| 2008-05-14 | 401 | 402 | 399 | 401 | 289,000 | 2,005 |
| 2008-05-13 | 398 | 401 | 397 | 401 | 284,000 | 2,005 |
| 2008-05-12 | 398 | 399 | 398 | 399 | 185,000 | 1,995 |
| 2008-05-09 | 400 | 402 | 398 | 398 | 310,000 | 1,990 |
| 2008-05-08 | 403 | 403 | 398 | 398 | 327,000 | 1,990 |
| 2008-05-07 | 404 | 404 | 400 | 402 | 246,000 | 2,010 |
| 2008-05-02 | 401 | 401 | 399 | 401 | 216,000 | 2,005 |
| 2008-05-01 | 400 | 401 | 398 | 398 | 232,000 | 1,990 |
| 2008-04-30 | 400 | 402 | 397 | 399 | 290,000 | 1,995 |
| 2008-04-28 | 406 | 406 | 397 | 401 | 571,000 | 2,005 |
| 2008-04-25 | 406 | 408 | 402 | 407 | 346,000 | 2,035 |
| 2008-04-24 | 403 | 405 | 402 | 404 | 150,000 | 2,020 |
| 2008-04-23 | 403 | 406 | 403 | 405 | 241,000 | 2,025 |
| 2008-04-22 | 405 | 406 | 404 | 406 | 187,000 | 2,030 |
| 2008-04-21 | 404 | 407 | 404 | 405 | 151,000 | 2,025 |
| 2008-04-18 | 405 | 406 | 402 | 406 | 160,000 | 2,030 |
| 2008-04-17 | 405 | 405 | 401 | 403 | 198,000 | 2,015 |
| 2008-04-16 | 404 | 406 | 402 | 405 | 206,000 | 2,025 |
| 2008-04-15 | 402 | 403 | 400 | 402 | 211,000 | 2,010 |
| 2008-04-14 | 403 | 404 | 400 | 402 | 365,000 | 2,010 |
| 2008-04-11 | 403 | 408 | 401 | 408 | 181,000 | 2,040 |
| 2008-04-10 | 404 | 405 | 402 | 402 | 159,000 | 2,010 |
| 2008-04-09 | 410 | 410 | 405 | 407 | 161,000 | 2,035 |
| 2008-04-08 | 410 | 412 | 409 | 410 | 243,000 | 2,050 |
| 2008-04-07 | 410 | 411 | 409 | 411 | 244,000 | 2,055 |
| 2008-04-04 | 410 | 410 | 408 | 410 | 205,000 | 2,050 |
| 2008-04-03 | 409 | 410 | 406 | 410 | 279,000 | 2,050 |
| 2008-04-02 | 409 | 410 | 406 | 410 | 317,000 | 2,050 |
| 2008-04-01 | 402 | 409 | 402 | 409 | 353,000 | 2,045 |
| 2008-03-31 | 402 | 406 | 400 | 405 | 591,000 | 2,025 |
| 2008-03-28 | 402 | 409 | 400 | 405 | 532,000 | 2,025 |
| 2008-03-27 | 401 | 405 | 400 | 405 | 428,000 | 2,025 |
| 2008-03-26 | 403 | 404 | 400 | 402 | 508,000 | 2,010 |
| 2008-03-25 | 410 | 412 | 409 | 410 | 957,000 | 2,050 |
| 2008-03-24 | 410 | 411 | 409 | 409 | 361,000 | 2,045 |
| 2008-03-21 | 410 | 411 | 409 | 410 | 592,000 | 2,050 |
| 2008-03-19 | 410 | 411 | 407 | 411 | 824,000 | 2,055 |
| 2008-03-18 | 406 | 408 | 405 | 407 | 364,000 | 2,035 |
| 2008-03-17 | 404 | 406 | 402 | 405 | 504,000 | 2,025 |
| 2008-03-14 | 410 | 410 | 407 | 408 | 649,000 | 2,040 |
| 2008-03-13 | 405 | 408 | 404 | 408 | 357,000 | 2,040 |
| 2008-03-12 | 403 | 404 | 401 | 403 | 180,000 | 2,015 |
| 2008-03-11 | 402 | 404 | 401 | 403 | 262,000 | 2,015 |
| 2008-03-10 | 398 | 404 | 398 | 404 | 245,000 | 2,020 |
| 2008-03-07 | 401 | 402 | 399 | 401 | 177,000 | 2,005 |
| 2008-03-06 | 400 | 407 | 399 | 405 | 291,000 | 2,025 |
| 2008-03-05 | 397 | 399 | 395 | 397 | 290,000 | 1,985 |
| 2008-03-04 | 397 | 398 | 395 | 396 | 430,000 | 1,980 |
| 2008-03-03 | 400 | 400 | 397 | 398 | 331,000 | 1,990 |
| 2008-02-29 | 400 | 403 | 398 | 402 | 289,000 | 2,010 |
| 2008-02-28 | 402 | 404 | 400 | 403 | 259,000 | 2,015 |
| 2008-02-27 | 401 | 404 | 401 | 403 | 303,000 | 2,015 |
| 2008-02-26 | 403 | 404 | 397 | 397 | 367,000 | 1,985 |
| 2008-02-25 | 402 | 406 | 400 | 406 | 431,000 | 2,030 |
| 2008-02-22 | 400 | 403 | 398 | 399 | 354,000 | 1,995 |
| 2008-02-21 | 398 | 405 | 398 | 403 | 262,000 | 2,015 |
| 2008-02-20 | 404 | 404 | 395 | 396 | 477,000 | 1,980 |
| 2008-02-19 | 405 | 405 | 400 | 404 | 262,000 | 2,020 |
| 2008-02-18 | 403 | 406 | 403 | 404 | 361,000 | 2,020 |
| 2008-02-15 | 406 | 406 | 402 | 405 | 419,000 | 2,025 |
| 2008-02-14 | 408 | 408 | 407 | 408 | 256,000 | 2,040 |
| 2008-02-13 | 407 | 409 | 406 | 407 | 229,000 | 2,035 |
| 2008-02-12 | 409 | 410 | 406 | 407 | 372,000 | 2,035 |
| 2008-02-08 | 409 | 410 | 406 | 408 | 419,000 | 2,040 |
| 2008-02-07 | 405 | 410 | 402 | 410 | 642,000 | 2,050 |
| 2008-02-06 | 402 | 404 | 400 | 401 | 421,000 | 2,005 |
| 2008-02-05 | 406 | 409 | 404 | 409 | 310,000 | 2,045 |
| 2008-02-04 | 404 | 409 | 404 | 409 | 478,000 | 2,045 |
| 2008-02-01 | 402 | 404 | 399 | 404 | 325,000 | 2,020 |
| 2008-01-31 | 398 | 402 | 396 | 402 | 434,000 | 2,010 |
| 2008-01-30 | 397 | 400 | 396 | 397 | 390,000 | 1,985 |
| 2008-01-29 | 394 | 398 | 392 | 398 | 269,000 | 1,990 |
| 2008-01-28 | 397 | 397 | 391 | 391 | 262,000 | 1,955 |
| 2008-01-25 | 395 | 399 | 393 | 398 | 488,000 | 1,990 |
| 2008-01-24 | 387 | 394 | 387 | 394 | 414,000 | 1,970 |
| 2008-01-23 | 388 | 389 | 384 | 385 | 609,000 | 1,925 |
| 2008-01-22 | 387 | 389 | 385 | 385 | 625,000 | 1,925 |
| 2008-01-21 | 389 | 390 | 386 | 389 | 340,000 | 1,945 |
| 2008-01-18 | 386 | 391 | 385 | 391 | 501,000 | 1,955 |
| 2008-01-17 | 387 | 389 | 385 | 389 | 308,000 | 1,945 |
| 2008-01-16 | 388 | 392 | 386 | 386 | 570,000 | 1,930 |
| 2008-01-15 | 393 | 394 | 388 | 388 | 353,000 | 1,940 |
| 2008-01-11 | 390 | 391 | 388 | 389 | 402,000 | 1,945 |
| 2008-01-10 | 396 | 396 | 390 | 391 | 268,000 | 1,955 |
| 2008-01-09 | 390 | 397 | 388 | 396 | 409,000 | 1,980 |
| 2008-01-08 | 386 | 391 | 385 | 390 | 341,000 | 1,950 |
| 2008-01-07 | 387 | 388 | 383 | 385 | 560,000 | 1,925 |
| 2008-01-04 | 393 | 393 | 387 | 387 | 310,000 | 1,935 |
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
