1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 2011年

9003 相鉄ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023523623423689,0001,180
2011-12-29233234232234177,0001,170
2011-12-2823323323223287,0001,160
2011-12-27232232231232287,0001,160
2011-12-26238238233233157,0001,165
2011-12-22234234233234305,0001,170
2011-12-21236236233234222,0001,170
2011-12-20236236233234174,0001,170
2011-12-19233235233234310,0001,170
2011-12-16235236232233400,0001,165
2011-12-15235236235235332,0001,175
2011-12-14235237235235308,0001,175
2011-12-13236237236236241,0001,180
2011-12-12240240237238221,0001,190
2011-12-09237240236238507,0001,190
2011-12-08238238235236331,0001,180
2011-12-07235239235238325,0001,190
2011-12-06237238235236583,0001,180
2011-12-05240240237238401,0001,190
2011-12-02243244238239543,0001,195
2011-12-01245245241243417,0001,215
2011-11-30240242240242372,0001,210
2011-11-29243243239241296,0001,205
2011-11-28243243240241225,0001,205
2011-11-25245245242242316,0001,210
2011-11-24244245242244275,0001,220
2011-11-22245245242244202,0001,220
2011-11-21242245241245175,0001,225
2011-11-18239247239241223,0001,205
2011-11-17235240235239276,0001,195
2011-11-1623523623523586,0001,175
2011-11-15235238235236150,0001,180
2011-11-14235236235236129,0001,180
2011-11-11233235232235167,0001,175
2011-11-10231236230233275,0001,165
2011-11-09233234231234420,0001,170
2011-11-08234235230231342,0001,155
2011-11-07236236233235348,0001,175
2011-11-04241241233235624,0001,175
2011-11-02240241237240363,0001,200
2011-11-01242243241242320,0001,210
2011-10-31242246242242241,0001,210
2011-10-28245248243244321,0001,220
2011-10-27240245240245395,0001,225
2011-10-26242243238243334,0001,215
2011-10-25248248243243377,0001,215
2011-10-24247250246247319,0001,235
2011-10-21249249247247159,0001,235
2011-10-20247250246250242,0001,250
2011-10-19247249246247255,0001,235
2011-10-18249251247247346,0001,235
2011-10-17252252248249250,0001,245
2011-10-14252252250250330,0001,250
2011-10-13256256252253416,0001,265
2011-10-12253256253256316,0001,280
2011-10-11256256253254286,0001,270
2011-10-07254255253255225,0001,275
2011-10-06253255252254301,0001,270
2011-10-05257257253254355,0001,270
2011-10-04256258254255415,0001,275
2011-10-03253259253259845,0001,295
2011-09-30258259256259496,0001,295
2011-09-29253259253259596,0001,295
2011-09-282512562502562,102,0001,280
2011-09-272532532502532,493,0001,265
2011-09-262542542492491,729,0001,245
2011-09-222532542522541,011,0001,270
2011-09-212522522512521,036,0001,260
2011-09-20252253249249669,0001,245
2011-09-16253253251252823,0001,260
2011-09-15252252250252431,0001,260
2011-09-14251251249250526,0001,250
2011-09-13247251246250585,0001,250
2011-09-12244246244246550,0001,230
2011-09-09246248246247533,0001,235
2011-09-08245247244247344,0001,235
2011-09-07244245242244628,0001,220
2011-09-06241245240244514,0001,220
2011-09-05240242240242125,0001,210
2011-09-02240242240242367,0001,210
2011-09-01242243241242360,0001,210
2011-08-31239240238240415,0001,200
2011-08-30236238236238211,0001,190
2011-08-29235235234235212,0001,175
2011-08-26233234233234123,0001,170
2011-08-25236237233233566,0001,165
2011-08-24235235232234234,0001,170
2011-08-23231234231234253,0001,170
2011-08-22230231229231233,0001,155
2011-08-19225229225229307,0001,145
2011-08-18227228225228389,0001,140
2011-08-17229230228228311,0001,140
2011-08-16230231227229330,0001,145
2011-08-15229230228229401,0001,145
2011-08-12227228225226324,0001,130
2011-08-11223225223225256,0001,125
2011-08-10224225222224375,0001,120
2011-08-09217221215221767,0001,105
2011-08-08220221218218541,0001,090
2011-08-05224224220221636,0001,105
2011-08-04227228226226277,0001,130
2011-08-03228229226226407,0001,130
2011-08-02231231229229223,0001,145
2011-08-01228233228231388,0001,155
2011-07-29233233228228565,0001,140
2011-07-28233233230232330,0001,160
2011-07-27237237233234366,0001,170
2011-07-26237237236236199,0001,180
2011-07-25234236233235651,0001,175
2011-07-22229234229233882,0001,165
2011-07-21229230228229169,0001,145
2011-07-20231232228228663,0001,140
2011-07-192282312282301,025,0001,150
2011-07-15229230227228570,0001,140
2011-07-14229230228229313,0001,145
2011-07-13229231228230406,0001,150
2011-07-12229230228229251,0001,145
2011-07-11229230228230280,0001,150
2011-07-08230230228228383,0001,140
2011-07-07226229226228289,0001,140
2011-07-06229229226228362,0001,140
2011-07-05228230226227728,0001,135
2011-07-04222227222226834,0001,130
2011-07-01221221220221266,0001,105
2011-06-30219220217220717,0001,100
2011-06-29219220217219584,0001,095
2011-06-28217219217219318,0001,095
2011-06-27218219216216495,0001,080
2011-06-24220220218218342,0001,090
2011-06-23220220218218323,0001,090
2011-06-22219220218220472,0001,100
2011-06-21218218217218274,0001,090
2011-06-20217218217217371,0001,085
2011-06-17217218216217356,0001,085
2011-06-16220220217217261,0001,085
2011-06-15220220218220332,0001,100
2011-06-14218221218218644,0001,090
2011-06-13216218216217306,0001,085
2011-06-10218220216216888,0001,080
2011-06-09217217216216207,0001,080
2011-06-08215219215216363,0001,080
2011-06-07216217216216301,0001,080
2011-06-06217218215216268,0001,080
2011-06-03219220217217732,0001,085
2011-06-02221222219219682,0001,095
2011-06-01223223221222393,0001,110
2011-05-31225225222222761,0001,110
2011-05-30225226224224202,0001,120
2011-05-27228228225225252,0001,125
2011-05-26227228226227251,0001,135
2011-05-25227228226226391,0001,130
2011-05-24224226224225191,0001,125
2011-05-23223224223224142,0001,120
2011-05-20224225223223160,0001,115
2011-05-19223225223223229,0001,115
2011-05-18225225222222420,0001,110
2011-05-17224225223223345,0001,115
2011-05-16225225224224307,0001,120
2011-05-13227228225225372,0001,125
2011-05-12227229226226217,0001,130
2011-05-11231232227227534,0001,135
2011-05-10230231229229297,0001,145
2011-05-09230232229229355,0001,145
2011-05-06226229225228395,0001,140
2011-05-02225227223226519,0001,130
2011-04-28220228219222932,0001,110
2011-04-27222222219219529,0001,095
2011-04-26221222220220239,0001,100
2011-04-25223224221221340,0001,105
2011-04-22222223220220395,0001,100
2011-04-21225225222222368,0001,110
2011-04-20222226222225421,0001,125
2011-04-19222222221222317,0001,110
2011-04-18220223220222392,0001,110
2011-04-15220221219219279,0001,095
2011-04-14220222218219766,0001,095
2011-04-13218221218220624,0001,100
2011-04-12217220217218815,0001,090
2011-04-11217220217218547,0001,090
2011-04-08219220217217995,0001,085
2011-04-07218222217219883,0001,095
2011-04-06218219216217496,0001,085
2011-04-05223223217218739,0001,090
2011-04-04229229223223824,0001,115
2011-04-01232232228228599,0001,140
2011-03-31232233229231794,0001,155
2011-03-30229232228232711,0001,160
2011-03-292272302272291,128,0001,145
2011-03-282322342292333,573,0001,165
2011-03-252402402332351,578,0001,175
2011-03-242382392362381,482,0001,190
2011-03-232452462372381,590,0001,190
2011-03-222432472402411,311,0001,205
2011-03-182252352252351,196,0001,175
2011-03-172192262132241,344,0001,120
2011-03-161992211992202,282,0001,100
2011-03-152382381901993,040,000995
2011-03-142362502362392,014,0001,195
2011-03-112632642602601,768,0001,300
2011-03-102632642622631,150,0001,315
2011-03-092642652632631,050,0001,315
2011-03-082662672632641,822,0001,320
2011-03-072692692662661,028,0001,330
2011-03-04269270268268398,0001,340
2011-03-03268269267268485,0001,340
2011-03-022702712672671,281,0001,335
2011-03-012702742692721,200,0001,360
2011-02-28268270267269630,0001,345
2011-02-25267268266268910,0001,340
2011-02-24266268266266840,0001,330
2011-02-23268269267267735,0001,335
2011-02-22269270268268625,0001,340
2011-02-212722732692711,059,0001,355
2011-02-182662732662722,689,0001,360
2011-02-17267268265265659,0001,325
2011-02-16266268265266692,0001,330
2011-02-15268268265266501,0001,330
2011-02-142672692662661,576,0001,330
2011-02-10266266265265381,0001,325
2011-02-09267267266267304,0001,335
2011-02-082662682652661,055,0001,330
2011-02-07264266264265564,0001,325
2011-02-04266267264264658,0001,320
2011-02-03265266264265307,0001,325
2011-02-02267268265266557,0001,330
2011-02-01264266264266574,0001,330
2011-01-31264264262263942,0001,315
2011-01-28269269264264626,0001,320
2011-01-27268270267267720,0001,335
2011-01-26270271268268784,0001,340
2011-01-252672712672701,496,0001,350
2011-01-242642672632661,400,0001,330
2011-01-212652672622621,825,0001,310
2011-01-202622652622631,011,0001,315
2011-01-19266267263264813,0001,320
2011-01-18263265263265409,0001,325
2011-01-17263265262263664,0001,315
2011-01-14265266263263810,0001,315
2011-01-13264266263266676,0001,330
2011-01-12264266263264847,0001,320
2011-01-112672672622631,416,0001,315
2011-01-07267267266266644,0001,330
2011-01-062682682662671,113,0001,335
2011-01-052692702652671,322,0001,335
2011-01-04271273269270937,0001,350

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