9003 相鉄ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 390 | 390 | 385 | 385 | 354,000 | 1,925 |
| 2009-12-29 | 388 | 389 | 386 | 389 | 190,000 | 1,945 |
| 2009-12-28 | 387 | 389 | 387 | 387 | 159,000 | 1,935 |
| 2009-12-25 | 389 | 389 | 387 | 388 | 182,000 | 1,940 |
| 2009-12-24 | 389 | 390 | 387 | 387 | 158,000 | 1,935 |
| 2009-12-22 | 389 | 389 | 388 | 388 | 205,000 | 1,940 |
| 2009-12-21 | 394 | 394 | 390 | 391 | 266,000 | 1,955 |
| 2009-12-18 | 392 | 393 | 390 | 393 | 253,000 | 1,965 |
| 2009-12-17 | 394 | 395 | 392 | 392 | 169,000 | 1,960 |
| 2009-12-16 | 391 | 395 | 390 | 394 | 418,000 | 1,970 |
| 2009-12-15 | 390 | 393 | 388 | 390 | 158,000 | 1,950 |
| 2009-12-14 | 393 | 393 | 387 | 389 | 185,000 | 1,945 |
| 2009-12-11 | 393 | 393 | 389 | 392 | 592,000 | 1,960 |
| 2009-12-10 | 390 | 392 | 388 | 390 | 238,000 | 1,950 |
| 2009-12-09 | 391 | 392 | 388 | 389 | 222,000 | 1,945 |
| 2009-12-08 | 393 | 395 | 391 | 391 | 354,000 | 1,955 |
| 2009-12-07 | 393 | 395 | 391 | 393 | 289,000 | 1,965 |
| 2009-12-04 | 396 | 396 | 390 | 390 | 275,000 | 1,950 |
| 2009-12-03 | 388 | 396 | 387 | 396 | 449,000 | 1,980 |
| 2009-12-02 | 390 | 390 | 386 | 388 | 334,000 | 1,940 |
| 2009-12-01 | 388 | 390 | 379 | 390 | 483,000 | 1,950 |
| 2009-11-30 | 375 | 387 | 375 | 387 | 793,000 | 1,935 |
| 2009-11-27 | 375 | 379 | 375 | 377 | 375,000 | 1,885 |
| 2009-11-26 | 376 | 379 | 376 | 379 | 233,000 | 1,895 |
| 2009-11-25 | 378 | 380 | 377 | 377 | 378,000 | 1,885 |
| 2009-11-24 | 383 | 383 | 378 | 380 | 587,000 | 1,900 |
| 2009-11-20 | 380 | 385 | 378 | 385 | 466,000 | 1,925 |
| 2009-11-19 | 379 | 380 | 376 | 379 | 266,000 | 1,895 |
| 2009-11-18 | 376 | 381 | 375 | 381 | 341,000 | 1,905 |
| 2009-11-17 | 381 | 381 | 374 | 375 | 397,000 | 1,875 |
| 2009-11-16 | 379 | 379 | 375 | 379 | 432,000 | 1,895 |
| 2009-11-13 | 372 | 377 | 371 | 376 | 498,000 | 1,880 |
| 2009-11-12 | 384 | 384 | 367 | 369 | 1,198,000 | 1,845 |
| 2009-11-11 | 386 | 387 | 381 | 383 | 835,000 | 1,915 |
| 2009-11-10 | 389 | 389 | 386 | 386 | 307,000 | 1,930 |
| 2009-11-09 | 389 | 389 | 386 | 388 | 487,000 | 1,940 |
| 2009-11-06 | 389 | 390 | 387 | 388 | 351,000 | 1,940 |
| 2009-11-05 | 389 | 389 | 387 | 388 | 232,000 | 1,940 |
| 2009-11-04 | 389 | 389 | 387 | 388 | 266,000 | 1,940 |
| 2009-11-02 | 390 | 392 | 388 | 390 | 513,000 | 1,950 |
| 2009-10-30 | 391 | 392 | 388 | 389 | 636,000 | 1,945 |
| 2009-10-29 | 397 | 398 | 389 | 389 | 1,430,000 | 1,945 |
| 2009-10-28 | 401 | 401 | 395 | 398 | 549,000 | 1,990 |
| 2009-10-27 | 402 | 402 | 396 | 401 | 611,000 | 2,005 |
| 2009-10-26 | 399 | 401 | 399 | 401 | 418,000 | 2,005 |
| 2009-10-23 | 397 | 400 | 396 | 397 | 467,000 | 1,985 |
| 2009-10-22 | 399 | 400 | 394 | 400 | 738,000 | 2,000 |
| 2009-10-21 | 396 | 399 | 395 | 399 | 368,000 | 1,995 |
| 2009-10-20 | 394 | 397 | 394 | 397 | 341,000 | 1,985 |
| 2009-10-19 | 392 | 393 | 389 | 391 | 365,000 | 1,955 |
| 2009-10-16 | 392 | 393 | 389 | 391 | 337,000 | 1,955 |
| 2009-10-15 | 392 | 392 | 390 | 391 | 406,000 | 1,955 |
| 2009-10-14 | 391 | 394 | 389 | 391 | 658,000 | 1,955 |
| 2009-10-13 | 393 | 395 | 391 | 391 | 372,000 | 1,955 |
| 2009-10-09 | 399 | 399 | 394 | 394 | 245,000 | 1,970 |
| 2009-10-08 | 397 | 399 | 397 | 399 | 814,000 | 1,995 |
| 2009-10-07 | 390 | 396 | 386 | 396 | 882,000 | 1,980 |
| 2009-10-06 | 390 | 390 | 387 | 389 | 584,000 | 1,945 |
| 2009-10-05 | 387 | 390 | 385 | 390 | 437,000 | 1,950 |
| 2009-10-02 | 390 | 390 | 386 | 387 | 345,000 | 1,935 |
| 2009-10-01 | 391 | 393 | 390 | 391 | 268,000 | 1,955 |
| 2009-09-30 | 389 | 395 | 389 | 395 | 425,000 | 1,975 |
| 2009-09-29 | 389 | 390 | 387 | 388 | 284,000 | 1,940 |
| 2009-09-28 | 391 | 392 | 388 | 389 | 430,000 | 1,945 |
| 2009-09-25 | 396 | 396 | 391 | 391 | 372,000 | 1,955 |
| 2009-09-24 | 400 | 400 | 395 | 399 | 1,010,000 | 1,995 |
| 2009-09-18 | 395 | 399 | 393 | 399 | 314,000 | 1,995 |
| 2009-09-17 | 395 | 397 | 394 | 396 | 403,000 | 1,980 |
| 2009-09-16 | 395 | 396 | 392 | 392 | 381,000 | 1,960 |
| 2009-09-15 | 395 | 396 | 394 | 394 | 571,000 | 1,970 |
| 2009-09-14 | 398 | 398 | 395 | 396 | 335,000 | 1,980 |
| 2009-09-11 | 398 | 399 | 395 | 396 | 783,000 | 1,980 |
| 2009-09-10 | 398 | 400 | 397 | 398 | 385,000 | 1,990 |
| 2009-09-09 | 399 | 399 | 397 | 397 | 280,000 | 1,985 |
| 2009-09-08 | 399 | 400 | 397 | 399 | 217,000 | 1,995 |
| 2009-09-07 | 398 | 400 | 398 | 399 | 84,000 | 1,995 |
| 2009-09-04 | 398 | 399 | 397 | 397 | 209,000 | 1,985 |
| 2009-09-03 | 399 | 400 | 398 | 398 | 248,000 | 1,990 |
| 2009-09-02 | 401 | 401 | 398 | 398 | 437,000 | 1,990 |
| 2009-09-01 | 400 | 403 | 400 | 401 | 232,000 | 2,005 |
| 2009-08-31 | 402 | 407 | 401 | 401 | 620,000 | 2,005 |
| 2009-08-28 | 400 | 404 | 400 | 403 | 348,000 | 2,015 |
| 2009-08-27 | 403 | 403 | 400 | 400 | 192,000 | 2,000 |
| 2009-08-26 | 402 | 403 | 400 | 403 | 179,000 | 2,015 |
| 2009-08-25 | 403 | 403 | 400 | 400 | 217,000 | 2,000 |
| 2009-08-24 | 400 | 403 | 400 | 403 | 307,000 | 2,015 |
| 2009-08-21 | 399 | 400 | 397 | 400 | 209,000 | 2,000 |
| 2009-08-20 | 398 | 401 | 397 | 400 | 272,000 | 2,000 |
| 2009-08-19 | 400 | 400 | 397 | 397 | 145,000 | 1,985 |
| 2009-08-18 | 399 | 401 | 398 | 400 | 244,000 | 2,000 |
| 2009-08-17 | 400 | 400 | 397 | 397 | 258,000 | 1,985 |
| 2009-08-14 | 398 | 400 | 398 | 400 | 189,000 | 2,000 |
| 2009-08-13 | 398 | 400 | 397 | 398 | 154,000 | 1,990 |
| 2009-08-12 | 400 | 400 | 398 | 398 | 169,000 | 1,990 |
| 2009-08-11 | 399 | 400 | 399 | 400 | 113,000 | 2,000 |
| 2009-08-10 | 400 | 400 | 399 | 399 | 143,000 | 1,995 |
| 2009-08-07 | 400 | 401 | 399 | 399 | 117,000 | 1,995 |
| 2009-08-06 | 401 | 401 | 400 | 400 | 114,000 | 2,000 |
| 2009-08-05 | 400 | 402 | 400 | 402 | 155,000 | 2,010 |
| 2009-08-04 | 400 | 400 | 399 | 400 | 182,000 | 2,000 |
| 2009-08-03 | 399 | 399 | 398 | 398 | 101,000 | 1,990 |
| 2009-07-31 | 400 | 400 | 397 | 398 | 209,000 | 1,990 |
| 2009-07-30 | 399 | 400 | 398 | 398 | 204,000 | 1,990 |
| 2009-07-29 | 400 | 400 | 399 | 399 | 80,000 | 1,995 |
| 2009-07-28 | 401 | 401 | 398 | 399 | 88,000 | 1,995 |
| 2009-07-27 | 401 | 402 | 400 | 401 | 150,000 | 2,005 |
| 2009-07-24 | 400 | 401 | 399 | 400 | 292,000 | 2,000 |
| 2009-07-23 | 396 | 399 | 396 | 397 | 180,000 | 1,985 |
| 2009-07-22 | 394 | 399 | 394 | 397 | 428,000 | 1,985 |
| 2009-07-21 | 392 | 394 | 391 | 392 | 171,000 | 1,960 |
| 2009-07-17 | 389 | 391 | 388 | 390 | 193,000 | 1,950 |
| 2009-07-16 | 390 | 393 | 386 | 387 | 424,000 | 1,935 |
| 2009-07-15 | 391 | 392 | 386 | 387 | 421,000 | 1,935 |
| 2009-07-14 | 392 | 392 | 389 | 390 | 453,000 | 1,950 |
| 2009-07-13 | 391 | 392 | 390 | 391 | 284,000 | 1,955 |
| 2009-07-10 | 393 | 393 | 391 | 392 | 289,000 | 1,960 |
| 2009-07-09 | 395 | 395 | 392 | 392 | 244,000 | 1,960 |
| 2009-07-08 | 395 | 395 | 394 | 394 | 239,000 | 1,970 |
| 2009-07-07 | 394 | 396 | 394 | 395 | 175,000 | 1,975 |
| 2009-07-06 | 394 | 395 | 394 | 395 | 162,000 | 1,975 |
| 2009-07-03 | 397 | 397 | 394 | 394 | 302,000 | 1,970 |
| 2009-07-02 | 396 | 399 | 396 | 397 | 281,000 | 1,985 |
| 2009-07-01 | 396 | 400 | 395 | 396 | 316,000 | 1,980 |
| 2009-06-30 | 396 | 399 | 395 | 395 | 230,000 | 1,975 |
| 2009-06-29 | 396 | 398 | 394 | 395 | 225,000 | 1,975 |
| 2009-06-26 | 395 | 398 | 395 | 398 | 194,000 | 1,990 |
| 2009-06-25 | 395 | 398 | 394 | 396 | 357,000 | 1,980 |
| 2009-06-24 | 395 | 396 | 395 | 395 | 254,000 | 1,975 |
| 2009-06-23 | 397 | 399 | 394 | 394 | 421,000 | 1,970 |
| 2009-06-22 | 395 | 400 | 395 | 398 | 311,000 | 1,990 |
| 2009-06-19 | 397 | 399 | 395 | 395 | 591,000 | 1,975 |
| 2009-06-18 | 400 | 400 | 396 | 397 | 240,000 | 1,985 |
| 2009-06-17 | 399 | 401 | 398 | 401 | 114,000 | 2,005 |
| 2009-06-16 | 403 | 404 | 398 | 398 | 300,000 | 1,990 |
| 2009-06-15 | 399 | 405 | 399 | 405 | 438,000 | 2,025 |
| 2009-06-12 | 398 | 400 | 398 | 400 | 466,000 | 2,000 |
| 2009-06-11 | 400 | 400 | 398 | 399 | 113,000 | 1,995 |
| 2009-06-10 | 396 | 400 | 396 | 400 | 290,000 | 2,000 |
| 2009-06-09 | 398 | 399 | 396 | 397 | 176,000 | 1,985 |
| 2009-06-08 | 399 | 400 | 398 | 398 | 145,000 | 1,990 |
| 2009-06-05 | 400 | 400 | 398 | 398 | 152,000 | 1,990 |
| 2009-06-04 | 398 | 401 | 398 | 401 | 302,000 | 2,005 |
| 2009-06-03 | 400 | 401 | 399 | 399 | 118,000 | 1,995 |
| 2009-06-02 | 402 | 402 | 399 | 400 | 201,000 | 2,000 |
| 2009-06-01 | 401 | 402 | 398 | 401 | 407,000 | 2,005 |
| 2009-05-29 | 400 | 403 | 398 | 402 | 399,000 | 2,010 |
| 2009-05-28 | 401 | 403 | 400 | 400 | 236,000 | 2,000 |
| 2009-05-27 | 403 | 404 | 401 | 403 | 183,000 | 2,015 |
| 2009-05-26 | 404 | 404 | 400 | 402 | 229,000 | 2,010 |
| 2009-05-25 | 404 | 405 | 403 | 404 | 192,000 | 2,020 |
| 2009-05-22 | 398 | 403 | 398 | 402 | 249,000 | 2,010 |
| 2009-05-21 | 400 | 403 | 400 | 402 | 275,000 | 2,010 |
| 2009-05-20 | 404 | 405 | 403 | 404 | 161,000 | 2,020 |
| 2009-05-19 | 402 | 404 | 399 | 404 | 276,000 | 2,020 |
| 2009-05-18 | 403 | 404 | 398 | 399 | 217,000 | 1,995 |
| 2009-05-15 | 402 | 406 | 401 | 403 | 288,000 | 2,015 |
| 2009-05-14 | 403 | 405 | 402 | 403 | 305,000 | 2,015 |
| 2009-05-13 | 406 | 406 | 404 | 406 | 171,000 | 2,030 |
| 2009-05-12 | 405 | 406 | 404 | 406 | 192,000 | 2,030 |
| 2009-05-11 | 405 | 406 | 405 | 406 | 171,000 | 2,030 |
| 2009-05-08 | 404 | 406 | 404 | 406 | 179,000 | 2,030 |
| 2009-05-07 | 404 | 406 | 402 | 405 | 351,000 | 2,025 |
| 2009-05-01 | 399 | 404 | 399 | 403 | 343,000 | 2,015 |
| 2009-04-30 | 398 | 405 | 396 | 401 | 646,000 | 2,005 |
| 2009-04-28 | 391 | 398 | 391 | 393 | 512,000 | 1,965 |
| 2009-04-27 | 392 | 393 | 390 | 390 | 258,000 | 1,950 |
| 2009-04-24 | 394 | 395 | 389 | 390 | 357,000 | 1,950 |
| 2009-04-23 | 391 | 394 | 389 | 394 | 410,000 | 1,970 |
| 2009-04-22 | 392 | 394 | 388 | 390 | 363,000 | 1,950 |
| 2009-04-21 | 391 | 392 | 388 | 392 | 434,000 | 1,960 |
| 2009-04-20 | 391 | 392 | 390 | 392 | 167,000 | 1,960 |
| 2009-04-17 | 392 | 393 | 391 | 392 | 371,000 | 1,960 |
| 2009-04-16 | 394 | 396 | 390 | 391 | 332,000 | 1,955 |
| 2009-04-15 | 393 | 395 | 391 | 395 | 263,000 | 1,975 |
| 2009-04-14 | 395 | 396 | 390 | 392 | 409,000 | 1,960 |
| 2009-04-13 | 398 | 398 | 395 | 397 | 132,000 | 1,985 |
| 2009-04-10 | 403 | 403 | 397 | 398 | 213,000 | 1,990 |
| 2009-04-09 | 400 | 404 | 399 | 403 | 260,000 | 2,015 |
| 2009-04-08 | 400 | 403 | 399 | 402 | 317,000 | 2,010 |
| 2009-04-07 | 398 | 401 | 396 | 400 | 186,000 | 2,000 |
| 2009-04-06 | 403 | 403 | 396 | 398 | 327,000 | 1,990 |
| 2009-04-03 | 402 | 402 | 399 | 401 | 327,000 | 2,005 |
| 2009-04-02 | 402 | 404 | 400 | 402 | 339,000 | 2,010 |
| 2009-04-01 | 399 | 402 | 398 | 400 | 354,000 | 2,000 |
| 2009-03-31 | 402 | 403 | 394 | 397 | 574,000 | 1,985 |
| 2009-03-30 | 406 | 408 | 403 | 405 | 504,000 | 2,025 |
| 2009-03-27 | 406 | 408 | 405 | 406 | 418,000 | 2,030 |
| 2009-03-26 | 404 | 407 | 398 | 407 | 715,000 | 2,035 |
| 2009-03-25 | 408 | 413 | 405 | 413 | 956,000 | 2,065 |
| 2009-03-24 | 410 | 411 | 407 | 411 | 509,000 | 2,055 |
| 2009-03-23 | 403 | 410 | 401 | 410 | 494,000 | 2,050 |
| 2009-03-19 | 405 | 408 | 403 | 403 | 394,000 | 2,015 |
| 2009-03-18 | 396 | 405 | 395 | 403 | 723,000 | 2,015 |
| 2009-03-17 | 394 | 398 | 393 | 396 | 363,000 | 1,980 |
| 2009-03-16 | 390 | 395 | 389 | 393 | 457,000 | 1,965 |
| 2009-03-13 | 386 | 388 | 385 | 388 | 684,000 | 1,940 |
| 2009-03-12 | 386 | 387 | 384 | 385 | 446,000 | 1,925 |
| 2009-03-11 | 388 | 388 | 386 | 387 | 278,000 | 1,935 |
| 2009-03-10 | 385 | 388 | 385 | 386 | 304,000 | 1,930 |
| 2009-03-09 | 388 | 389 | 385 | 385 | 583,000 | 1,925 |
| 2009-03-06 | 388 | 391 | 386 | 387 | 900,000 | 1,935 |
| 2009-03-05 | 391 | 394 | 389 | 393 | 469,000 | 1,965 |
| 2009-03-04 | 389 | 391 | 387 | 391 | 274,000 | 1,955 |
| 2009-03-03 | 390 | 390 | 387 | 390 | 313,000 | 1,950 |
| 2009-03-02 | 390 | 392 | 388 | 390 | 389,000 | 1,950 |
| 2009-02-27 | 389 | 395 | 389 | 395 | 671,000 | 1,975 |
| 2009-02-26 | 388 | 389 | 386 | 387 | 317,000 | 1,935 |
| 2009-02-25 | 388 | 388 | 385 | 387 | 431,000 | 1,935 |
| 2009-02-24 | 386 | 387 | 385 | 387 | 324,000 | 1,935 |
| 2009-02-23 | 388 | 388 | 386 | 387 | 263,000 | 1,935 |
| 2009-02-20 | 390 | 390 | 388 | 388 | 261,000 | 1,940 |
| 2009-02-19 | 389 | 390 | 389 | 390 | 121,000 | 1,950 |
| 2009-02-18 | 387 | 389 | 386 | 389 | 213,000 | 1,945 |
| 2009-02-17 | 388 | 390 | 388 | 389 | 113,000 | 1,945 |
| 2009-02-16 | 389 | 390 | 387 | 390 | 355,000 | 1,950 |
| 2009-02-13 | 387 | 388 | 385 | 387 | 307,000 | 1,935 |
| 2009-02-12 | 386 | 387 | 385 | 387 | 333,000 | 1,935 |
| 2009-02-10 | 387 | 391 | 386 | 386 | 266,000 | 1,930 |
| 2009-02-09 | 387 | 390 | 386 | 386 | 261,000 | 1,930 |
| 2009-02-06 | 389 | 391 | 387 | 388 | 354,000 | 1,940 |
| 2009-02-05 | 390 | 393 | 389 | 389 | 241,000 | 1,945 |
| 2009-02-04 | 389 | 390 | 388 | 390 | 256,000 | 1,950 |
| 2009-02-03 | 393 | 393 | 389 | 389 | 435,000 | 1,945 |
| 2009-02-02 | 392 | 394 | 390 | 392 | 339,000 | 1,960 |
| 2009-01-30 | 392 | 395 | 391 | 395 | 269,000 | 1,975 |
| 2009-01-29 | 394 | 395 | 392 | 393 | 268,000 | 1,965 |
| 2009-01-28 | 398 | 398 | 393 | 394 | 195,000 | 1,970 |
| 2009-01-27 | 393 | 399 | 390 | 399 | 348,000 | 1,995 |
| 2009-01-26 | 390 | 393 | 390 | 392 | 156,000 | 1,960 |
| 2009-01-23 | 395 | 395 | 390 | 390 | 319,000 | 1,950 |
| 2009-01-22 | 390 | 394 | 390 | 394 | 337,000 | 1,970 |
| 2009-01-21 | 389 | 390 | 388 | 388 | 293,000 | 1,940 |
| 2009-01-20 | 389 | 391 | 389 | 390 | 134,000 | 1,950 |
| 2009-01-19 | 391 | 392 | 388 | 388 | 126,000 | 1,940 |
| 2009-01-16 | 388 | 390 | 387 | 390 | 272,000 | 1,950 |
| 2009-01-15 | 388 | 391 | 387 | 388 | 438,000 | 1,940 |
| 2009-01-14 | 389 | 393 | 388 | 389 | 296,000 | 1,945 |
| 2009-01-13 | 391 | 392 | 387 | 387 | 393,000 | 1,935 |
| 2009-01-09 | 395 | 397 | 391 | 391 | 376,000 | 1,955 |
| 2009-01-08 | 396 | 398 | 394 | 395 | 319,000 | 1,975 |
| 2009-01-07 | 398 | 400 | 396 | 397 | 300,000 | 1,985 |
| 2009-01-06 | 403 | 403 | 396 | 398 | 219,000 | 1,990 |
| 2009-01-05 | 405 | 405 | 402 | 402 | 159,000 | 2,010 |
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
