9003 相鉄ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 271 | 273 | 269 | 269 | 1,175,000 | 1,345 |
| 2010-12-29 | 273 | 273 | 270 | 272 | 749,000 | 1,360 |
| 2010-12-28 | 271 | 273 | 270 | 271 | 662,000 | 1,355 |
| 2010-12-27 | 271 | 271 | 269 | 270 | 856,000 | 1,350 |
| 2010-12-24 | 273 | 273 | 270 | 270 | 685,000 | 1,350 |
| 2010-12-22 | 270 | 273 | 270 | 272 | 1,206,000 | 1,360 |
| 2010-12-21 | 271 | 272 | 269 | 271 | 1,373,000 | 1,355 |
| 2010-12-20 | 272 | 279 | 272 | 272 | 2,549,000 | 1,360 |
| 2010-12-17 | 271 | 277 | 270 | 274 | 2,810,000 | 1,370 |
| 2010-12-16 | 270 | 274 | 270 | 271 | 1,570,000 | 1,355 |
| 2010-12-15 | 277 | 277 | 269 | 272 | 2,179,000 | 1,360 |
| 2010-12-14 | 265 | 279 | 264 | 276 | 4,634,000 | 1,380 |
| 2010-12-13 | 265 | 266 | 262 | 263 | 1,117,000 | 1,315 |
| 2010-12-10 | 268 | 268 | 264 | 265 | 1,288,000 | 1,325 |
| 2010-12-09 | 269 | 269 | 265 | 267 | 839,000 | 1,335 |
| 2010-12-08 | 268 | 270 | 266 | 268 | 1,874,000 | 1,340 |
| 2010-12-07 | 266 | 268 | 264 | 268 | 1,699,000 | 1,340 |
| 2010-12-06 | 264 | 269 | 263 | 265 | 2,542,000 | 1,325 |
| 2010-12-03 | 272 | 272 | 263 | 265 | 3,246,000 | 1,325 |
| 2010-12-02 | 271 | 273 | 269 | 270 | 3,459,000 | 1,350 |
| 2010-12-01 | 261 | 268 | 258 | 267 | 5,631,000 | 1,335 |
| 2010-11-30 | 255 | 259 | 255 | 259 | 3,244,000 | 1,295 |
| 2010-11-29 | 250 | 257 | 250 | 256 | 3,949,000 | 1,280 |
| 2010-11-26 | 249 | 250 | 248 | 249 | 1,119,000 | 1,245 |
| 2010-11-25 | 251 | 251 | 248 | 249 | 669,000 | 1,245 |
| 2010-11-24 | 247 | 250 | 247 | 249 | 814,000 | 1,245 |
| 2010-11-22 | 248 | 249 | 246 | 248 | 1,293,000 | 1,240 |
| 2010-11-19 | 250 | 251 | 246 | 247 | 1,465,000 | 1,235 |
| 2010-11-18 | 247 | 250 | 246 | 250 | 1,003,000 | 1,250 |
| 2010-11-17 | 250 | 250 | 246 | 247 | 1,372,000 | 1,235 |
| 2010-11-16 | 253 | 253 | 250 | 250 | 656,000 | 1,250 |
| 2010-11-15 | 253 | 253 | 251 | 252 | 658,000 | 1,260 |
| 2010-11-12 | 253 | 253 | 251 | 251 | 612,000 | 1,255 |
| 2010-11-11 | 253 | 254 | 253 | 253 | 732,000 | 1,265 |
| 2010-11-10 | 252 | 254 | 252 | 253 | 949,000 | 1,265 |
| 2010-11-09 | 253 | 253 | 251 | 252 | 544,000 | 1,260 |
| 2010-11-08 | 254 | 255 | 252 | 252 | 958,000 | 1,260 |
| 2010-11-05 | 253 | 254 | 252 | 254 | 1,004,000 | 1,270 |
| 2010-11-04 | 253 | 255 | 251 | 252 | 1,026,000 | 1,260 |
| 2010-11-02 | 253 | 253 | 251 | 251 | 658,000 | 1,255 |
| 2010-11-01 | 256 | 256 | 252 | 253 | 1,558,000 | 1,265 |
| 2010-10-29 | 252 | 255 | 251 | 255 | 2,311,000 | 1,275 |
| 2010-10-28 | 249 | 251 | 248 | 251 | 1,365,000 | 1,255 |
| 2010-10-27 | 249 | 250 | 248 | 249 | 1,850,000 | 1,245 |
| 2010-10-26 | 253 | 254 | 246 | 248 | 4,661,000 | 1,240 |
| 2010-10-25 | 256 | 257 | 253 | 253 | 2,319,000 | 1,265 |
| 2010-10-22 | 254 | 255 | 252 | 255 | 3,152,000 | 1,275 |
| 2010-10-21 | 256 | 256 | 252 | 254 | 4,115,000 | 1,270 |
| 2010-10-20 | 257 | 259 | 254 | 256 | 26,356,000 | 1,280 |
| 2010-10-19 | 262 | 262 | 257 | 257 | 6,333,000 | 1,285 |
| 2010-10-18 | 260 | 265 | 259 | 260 | 7,581,000 | 1,300 |
| 2010-10-15 | 258 | 261 | 257 | 258 | 6,170,000 | 1,290 |
| 2010-10-14 | 259 | 259 | 256 | 256 | 8,210,000 | 1,280 |
| 2010-10-13 | 256 | 263 | 254 | 258 | 28,760,000 | 1,290 |
| 2010-10-12 | 278 | 279 | 253 | 260 | 32,067,000 | 1,300 |
| 2010-10-08 | 290 | 291 | 282 | 282 | 6,972,000 | 1,410 |
| 2010-10-07 | 288 | 297 | 287 | 292 | 6,506,000 | 1,460 |
| 2010-10-06 | 297 | 297 | 289 | 292 | 5,137,000 | 1,460 |
| 2010-10-05 | 310 | 311 | 301 | 303 | 3,008,000 | 1,515 |
| 2010-10-04 | 329 | 330 | 316 | 316 | 2,893,000 | 1,580 |
| 2010-10-01 | 330 | 337 | 328 | 335 | 4,498,000 | 1,675 |
| 2010-09-30 | 387 | 388 | 370 | 370 | 2,183,000 | 1,850 |
| 2010-09-29 | 395 | 396 | 384 | 385 | 1,115,000 | 1,925 |
| 2010-09-28 | 398 | 399 | 394 | 395 | 657,000 | 1,975 |
| 2010-09-27 | 408 | 409 | 401 | 402 | 1,564,000 | 2,010 |
| 2010-09-24 | 408 | 409 | 408 | 408 | 291,000 | 2,040 |
| 2010-09-22 | 409 | 410 | 407 | 408 | 421,000 | 2,040 |
| 2010-09-21 | 407 | 410 | 406 | 409 | 440,000 | 2,045 |
| 2010-09-17 | 406 | 407 | 406 | 406 | 214,000 | 2,030 |
| 2010-09-16 | 407 | 408 | 404 | 405 | 159,000 | 2,025 |
| 2010-09-15 | 405 | 408 | 405 | 407 | 337,000 | 2,035 |
| 2010-09-14 | 407 | 407 | 405 | 406 | 225,000 | 2,030 |
| 2010-09-13 | 407 | 408 | 406 | 406 | 250,000 | 2,030 |
| 2010-09-10 | 409 | 409 | 407 | 407 | 453,000 | 2,035 |
| 2010-09-09 | 407 | 408 | 406 | 407 | 169,000 | 2,035 |
| 2010-09-08 | 406 | 407 | 405 | 407 | 132,000 | 2,035 |
| 2010-09-07 | 405 | 407 | 405 | 407 | 65,000 | 2,035 |
| 2010-09-06 | 404 | 408 | 403 | 407 | 173,000 | 2,035 |
| 2010-09-03 | 404 | 406 | 402 | 402 | 287,000 | 2,010 |
| 2010-09-02 | 405 | 405 | 402 | 404 | 118,000 | 2,020 |
| 2010-09-01 | 402 | 405 | 400 | 403 | 304,000 | 2,015 |
| 2010-08-31 | 405 | 405 | 402 | 403 | 226,000 | 2,015 |
| 2010-08-30 | 403 | 409 | 403 | 406 | 297,000 | 2,030 |
| 2010-08-27 | 400 | 403 | 400 | 403 | 303,000 | 2,015 |
| 2010-08-26 | 400 | 400 | 398 | 400 | 186,000 | 2,000 |
| 2010-08-25 | 399 | 400 | 398 | 400 | 294,000 | 2,000 |
| 2010-08-24 | 395 | 398 | 395 | 398 | 148,000 | 1,990 |
| 2010-08-23 | 396 | 397 | 395 | 397 | 186,000 | 1,985 |
| 2010-08-20 | 398 | 398 | 397 | 397 | 97,000 | 1,985 |
| 2010-08-19 | 399 | 400 | 398 | 399 | 207,000 | 1,995 |
| 2010-08-18 | 398 | 399 | 397 | 399 | 151,000 | 1,995 |
| 2010-08-17 | 395 | 398 | 395 | 398 | 106,000 | 1,990 |
| 2010-08-16 | 395 | 397 | 395 | 397 | 81,000 | 1,985 |
| 2010-08-13 | 396 | 397 | 395 | 396 | 108,000 | 1,980 |
| 2010-08-12 | 394 | 398 | 394 | 397 | 199,000 | 1,985 |
| 2010-08-11 | 396 | 396 | 394 | 395 | 236,000 | 1,975 |
| 2010-08-10 | 397 | 398 | 396 | 397 | 143,000 | 1,985 |
| 2010-08-09 | 398 | 398 | 397 | 398 | 85,000 | 1,990 |
| 2010-08-06 | 397 | 399 | 396 | 398 | 274,000 | 1,990 |
| 2010-08-05 | 397 | 399 | 396 | 399 | 208,000 | 1,995 |
| 2010-08-04 | 397 | 397 | 395 | 396 | 158,000 | 1,980 |
| 2010-08-03 | 397 | 398 | 397 | 398 | 83,000 | 1,990 |
| 2010-08-02 | 396 | 397 | 395 | 397 | 92,000 | 1,985 |
| 2010-07-30 | 397 | 398 | 392 | 398 | 277,000 | 1,990 |
| 2010-07-29 | 398 | 399 | 397 | 397 | 126,000 | 1,985 |
| 2010-07-28 | 398 | 399 | 398 | 399 | 135,000 | 1,995 |
| 2010-07-27 | 396 | 398 | 396 | 398 | 146,000 | 1,990 |
| 2010-07-26 | 397 | 398 | 396 | 396 | 66,000 | 1,980 |
| 2010-07-23 | 399 | 399 | 397 | 397 | 245,000 | 1,985 |
| 2010-07-22 | 396 | 399 | 395 | 398 | 193,000 | 1,990 |
| 2010-07-21 | 397 | 398 | 395 | 396 | 223,000 | 1,980 |
| 2010-07-20 | 394 | 398 | 394 | 398 | 173,000 | 1,990 |
| 2010-07-16 | 397 | 397 | 394 | 397 | 170,000 | 1,985 |
| 2010-07-15 | 395 | 396 | 395 | 395 | 118,000 | 1,975 |
| 2010-07-14 | 396 | 397 | 396 | 397 | 85,000 | 1,985 |
| 2010-07-13 | 398 | 398 | 394 | 394 | 149,000 | 1,970 |
| 2010-07-12 | 396 | 398 | 395 | 398 | 119,000 | 1,990 |
| 2010-07-09 | 398 | 399 | 397 | 397 | 175,000 | 1,985 |
| 2010-07-08 | 396 | 399 | 396 | 399 | 266,000 | 1,995 |
| 2010-07-07 | 397 | 397 | 393 | 395 | 229,000 | 1,975 |
| 2010-07-06 | 393 | 396 | 393 | 396 | 209,000 | 1,980 |
| 2010-07-05 | 394 | 396 | 393 | 394 | 217,000 | 1,970 |
| 2010-07-02 | 394 | 395 | 393 | 394 | 203,000 | 1,970 |
| 2010-07-01 | 393 | 393 | 391 | 392 | 150,000 | 1,960 |
| 2010-06-30 | 393 | 394 | 392 | 393 | 258,000 | 1,965 |
| 2010-06-29 | 395 | 395 | 393 | 394 | 116,000 | 1,970 |
| 2010-06-28 | 394 | 396 | 394 | 395 | 141,000 | 1,975 |
| 2010-06-25 | 393 | 395 | 393 | 395 | 312,000 | 1,975 |
| 2010-06-24 | 391 | 393 | 391 | 392 | 111,000 | 1,960 |
| 2010-06-23 | 391 | 392 | 391 | 391 | 200,000 | 1,955 |
| 2010-06-22 | 392 | 394 | 392 | 393 | 243,000 | 1,965 |
| 2010-06-21 | 393 | 395 | 392 | 395 | 175,000 | 1,975 |
| 2010-06-18 | 391 | 393 | 391 | 393 | 171,000 | 1,965 |
| 2010-06-17 | 393 | 393 | 390 | 391 | 162,000 | 1,955 |
| 2010-06-16 | 393 | 393 | 391 | 393 | 155,000 | 1,965 |
| 2010-06-15 | 389 | 393 | 389 | 392 | 191,000 | 1,960 |
| 2010-06-14 | 390 | 392 | 389 | 391 | 261,000 | 1,955 |
| 2010-06-11 | 389 | 389 | 388 | 388 | 416,000 | 1,940 |
| 2010-06-10 | 386 | 389 | 386 | 388 | 203,000 | 1,940 |
| 2010-06-09 | 385 | 387 | 385 | 386 | 107,000 | 1,930 |
| 2010-06-08 | 384 | 386 | 384 | 385 | 139,000 | 1,925 |
| 2010-06-07 | 386 | 386 | 384 | 385 | 194,000 | 1,925 |
| 2010-06-04 | 386 | 389 | 384 | 388 | 205,000 | 1,940 |
| 2010-06-03 | 383 | 387 | 383 | 387 | 191,000 | 1,935 |
| 2010-06-02 | 382 | 384 | 381 | 382 | 223,000 | 1,910 |
| 2010-06-01 | 384 | 384 | 382 | 383 | 199,000 | 1,915 |
| 2010-05-31 | 383 | 384 | 381 | 384 | 229,000 | 1,920 |
| 2010-05-28 | 384 | 384 | 383 | 383 | 328,000 | 1,915 |
| 2010-05-27 | 385 | 386 | 384 | 384 | 268,000 | 1,920 |
| 2010-05-26 | 387 | 388 | 385 | 385 | 359,000 | 1,925 |
| 2010-05-25 | 387 | 388 | 386 | 387 | 371,000 | 1,935 |
| 2010-05-24 | 387 | 388 | 387 | 387 | 204,000 | 1,935 |
| 2010-05-21 | 386 | 388 | 386 | 387 | 425,000 | 1,935 |
| 2010-05-20 | 387 | 388 | 387 | 387 | 216,000 | 1,935 |
| 2010-05-19 | 389 | 390 | 388 | 389 | 258,000 | 1,945 |
| 2010-05-18 | 389 | 390 | 388 | 389 | 213,000 | 1,945 |
| 2010-05-17 | 388 | 390 | 388 | 388 | 293,000 | 1,940 |
| 2010-05-14 | 390 | 390 | 388 | 389 | 260,000 | 1,945 |
| 2010-05-13 | 389 | 390 | 389 | 390 | 125,000 | 1,950 |
| 2010-05-12 | 387 | 389 | 387 | 388 | 271,000 | 1,940 |
| 2010-05-11 | 390 | 390 | 388 | 388 | 243,000 | 1,940 |
| 2010-05-10 | 388 | 389 | 387 | 389 | 321,000 | 1,945 |
| 2010-05-07 | 387 | 389 | 386 | 388 | 397,000 | 1,940 |
| 2010-05-06 | 390 | 391 | 387 | 387 | 457,000 | 1,935 |
| 2010-04-30 | 388 | 391 | 388 | 391 | 352,000 | 1,955 |
| 2010-04-28 | 388 | 388 | 386 | 387 | 367,000 | 1,935 |
| 2010-04-27 | 389 | 390 | 388 | 388 | 111,000 | 1,940 |
| 2010-04-26 | 390 | 391 | 390 | 391 | 313,000 | 1,955 |
| 2010-04-23 | 389 | 390 | 388 | 390 | 252,000 | 1,950 |
| 2010-04-22 | 390 | 390 | 386 | 388 | 331,000 | 1,940 |
| 2010-04-21 | 388 | 390 | 387 | 390 | 293,000 | 1,950 |
| 2010-04-20 | 387 | 388 | 386 | 386 | 175,000 | 1,930 |
| 2010-04-19 | 387 | 388 | 386 | 386 | 273,000 | 1,930 |
| 2010-04-16 | 390 | 390 | 387 | 387 | 143,000 | 1,935 |
| 2010-04-15 | 390 | 390 | 388 | 390 | 123,000 | 1,950 |
| 2010-04-14 | 389 | 389 | 388 | 389 | 204,000 | 1,945 |
| 2010-04-13 | 390 | 390 | 386 | 388 | 452,000 | 1,940 |
| 2010-04-12 | 391 | 391 | 389 | 389 | 240,000 | 1,945 |
| 2010-04-09 | 389 | 391 | 389 | 390 | 232,000 | 1,950 |
| 2010-04-08 | 391 | 391 | 389 | 389 | 266,000 | 1,945 |
| 2010-04-07 | 392 | 392 | 390 | 391 | 527,000 | 1,955 |
| 2010-04-06 | 391 | 392 | 390 | 390 | 249,000 | 1,950 |
| 2010-04-05 | 394 | 394 | 390 | 391 | 347,000 | 1,955 |
| 2010-04-02 | 394 | 394 | 392 | 393 | 327,000 | 1,965 |
| 2010-04-01 | 394 | 394 | 391 | 393 | 351,000 | 1,965 |
| 2010-03-31 | 393 | 395 | 391 | 395 | 476,000 | 1,975 |
| 2010-03-30 | 390 | 391 | 389 | 391 | 363,000 | 1,955 |
| 2010-03-29 | 391 | 391 | 387 | 390 | 484,000 | 1,950 |
| 2010-03-26 | 397 | 397 | 391 | 395 | 1,318,000 | 1,975 |
| 2010-03-25 | 400 | 400 | 397 | 398 | 614,000 | 1,990 |
| 2010-03-24 | 398 | 399 | 397 | 399 | 297,000 | 1,995 |
| 2010-03-23 | 397 | 398 | 396 | 396 | 187,000 | 1,980 |
| 2010-03-19 | 396 | 397 | 394 | 396 | 260,000 | 1,980 |
| 2010-03-18 | 395 | 396 | 394 | 394 | 226,000 | 1,970 |
| 2010-03-17 | 397 | 397 | 394 | 395 | 245,000 | 1,975 |
| 2010-03-16 | 395 | 397 | 394 | 396 | 155,000 | 1,980 |
| 2010-03-15 | 393 | 395 | 393 | 395 | 192,000 | 1,975 |
| 2010-03-12 | 391 | 392 | 391 | 392 | 457,000 | 1,960 |
| 2010-03-11 | 391 | 393 | 391 | 391 | 161,000 | 1,955 |
| 2010-03-10 | 392 | 393 | 391 | 391 | 169,000 | 1,955 |
| 2010-03-09 | 393 | 394 | 392 | 392 | 242,000 | 1,960 |
| 2010-03-08 | 394 | 394 | 393 | 393 | 182,000 | 1,965 |
| 2010-03-05 | 392 | 394 | 392 | 394 | 223,000 | 1,970 |
| 2010-03-04 | 394 | 394 | 390 | 390 | 228,000 | 1,950 |
| 2010-03-03 | 392 | 395 | 392 | 394 | 228,000 | 1,970 |
| 2010-03-02 | 393 | 394 | 392 | 394 | 249,000 | 1,970 |
| 2010-03-01 | 390 | 393 | 389 | 393 | 242,000 | 1,965 |
| 2010-02-26 | 390 | 392 | 389 | 390 | 311,000 | 1,950 |
| 2010-02-25 | 392 | 392 | 389 | 390 | 273,000 | 1,950 |
| 2010-02-24 | 391 | 392 | 389 | 391 | 248,000 | 1,955 |
| 2010-02-23 | 391 | 392 | 389 | 392 | 210,000 | 1,960 |
| 2010-02-22 | 390 | 393 | 389 | 390 | 281,000 | 1,950 |
| 2010-02-19 | 391 | 391 | 388 | 388 | 260,000 | 1,940 |
| 2010-02-18 | 392 | 392 | 389 | 391 | 218,000 | 1,955 |
| 2010-02-17 | 391 | 392 | 390 | 392 | 241,000 | 1,960 |
| 2010-02-16 | 388 | 392 | 388 | 389 | 247,000 | 1,945 |
| 2010-02-15 | 389 | 389 | 387 | 388 | 200,000 | 1,940 |
| 2010-02-12 | 388 | 389 | 386 | 387 | 229,000 | 1,935 |
| 2010-02-10 | 388 | 388 | 387 | 387 | 285,000 | 1,935 |
| 2010-02-09 | 386 | 388 | 386 | 386 | 174,000 | 1,930 |
| 2010-02-08 | 388 | 389 | 386 | 386 | 385,000 | 1,930 |
| 2010-02-05 | 391 | 391 | 389 | 389 | 136,000 | 1,945 |
| 2010-02-04 | 390 | 392 | 390 | 391 | 138,000 | 1,955 |
| 2010-02-03 | 389 | 392 | 389 | 390 | 242,000 | 1,950 |
| 2010-02-02 | 389 | 390 | 388 | 389 | 191,000 | 1,945 |
| 2010-02-01 | 390 | 390 | 387 | 389 | 275,000 | 1,945 |
| 2010-01-29 | 389 | 390 | 387 | 387 | 314,000 | 1,935 |
| 2010-01-28 | 389 | 390 | 388 | 388 | 121,000 | 1,940 |
| 2010-01-27 | 390 | 392 | 389 | 389 | 303,000 | 1,945 |
| 2010-01-26 | 392 | 392 | 390 | 390 | 198,000 | 1,950 |
| 2010-01-25 | 391 | 392 | 389 | 391 | 225,000 | 1,955 |
| 2010-01-22 | 391 | 392 | 388 | 390 | 353,000 | 1,950 |
| 2010-01-21 | 390 | 394 | 389 | 392 | 232,000 | 1,960 |
| 2010-01-20 | 393 | 393 | 390 | 391 | 178,000 | 1,955 |
| 2010-01-19 | 391 | 393 | 390 | 393 | 278,000 | 1,965 |
| 2010-01-18 | 392 | 394 | 391 | 393 | 177,000 | 1,965 |
| 2010-01-15 | 393 | 394 | 392 | 394 | 255,000 | 1,970 |
| 2010-01-14 | 392 | 394 | 391 | 394 | 214,000 | 1,970 |
| 2010-01-13 | 393 | 394 | 391 | 391 | 329,000 | 1,955 |
| 2010-01-12 | 389 | 394 | 389 | 393 | 243,000 | 1,965 |
| 2010-01-08 | 390 | 394 | 390 | 394 | 386,000 | 1,970 |
| 2010-01-07 | 389 | 390 | 388 | 390 | 200,000 | 1,950 |
| 2010-01-06 | 390 | 390 | 387 | 390 | 221,000 | 1,950 |
| 2010-01-05 | 390 | 391 | 388 | 388 | 148,000 | 1,940 |
| 2010-01-04 | 386 | 390 | 386 | 387 | 149,000 | 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