1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 2012年

9003 相鉄ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28305305300301444,0001,505
2012-12-272983042983031,005,0001,515
2012-12-26293300291297849,0001,485
2012-12-25292293290290530,0001,450
2012-12-21283289283288845,0001,440
2012-12-20278282278281734,0001,405
2012-12-19275278274278530,0001,390
2012-12-18274274273274469,0001,370
2012-12-17273275272273471,0001,365
2012-12-14271273271271740,0001,355
2012-12-13273273270271277,0001,355
2012-12-12273273271271247,0001,355
2012-12-11274274270272322,0001,360
2012-12-10276276271273357,0001,365
2012-12-0727427427327493,0001,370
2012-12-06274275273274269,0001,370
2012-12-05272273270272549,0001,360
2012-12-04270272270272484,0001,360
2012-12-03273273270271569,0001,355
2012-11-30275275272272492,0001,360
2012-11-29278278275275340,0001,375
2012-11-28277278276277383,0001,385
2012-11-27274277274277588,0001,385
2012-11-26274275273275401,0001,375
2012-11-22273274271274438,0001,370
2012-11-21272273271273361,0001,365
2012-11-20272273271271355,0001,355
2012-11-19271272271272215,0001,360
2012-11-16269270268270203,0001,350
2012-11-15268270268268363,0001,340
2012-11-14268271267268301,0001,340
2012-11-13268270267268234,0001,340
2012-11-12270273268268330,0001,340
2012-11-09271272270270177,0001,350
2012-11-08270272270272224,0001,360
2012-11-07271272271271201,0001,355
2012-11-06273273271272320,0001,360
2012-11-05271273271273269,0001,365
2012-11-02272272271272345,0001,360
2012-11-01271272269271266,0001,355
2012-10-31270272270271290,0001,355
2012-10-30271272270271417,0001,355
2012-10-29270272270272316,0001,360
2012-10-26271272270271258,0001,355
2012-10-25271272268271350,0001,355
2012-10-24268271268271395,0001,355
2012-10-23267269267269283,0001,345
2012-10-22265267265267242,0001,335
2012-10-19264266264266208,0001,330
2012-10-18265265263265204,0001,325
2012-10-17262264262264188,0001,320
2012-10-16262262261262184,0001,310
2012-10-15261262259261291,0001,305
2012-10-12258260257259295,0001,295
2012-10-11256257255256379,0001,280
2012-10-10259260257257357,0001,285
2012-10-09261264259259395,0001,295
2012-10-05260262259261362,0001,305
2012-10-04259260258260399,0001,300
2012-10-03259260258258259,0001,290
2012-10-02259260258259216,0001,295
2012-10-01260260257259377,0001,295
2012-09-28265265260262676,0001,310
2012-09-27262265262265592,0001,325
2012-09-262632642622642,209,0001,320
2012-09-252692692662684,298,0001,340
2012-09-242672692672691,978,0001,345
2012-09-212652672642661,401,0001,330
2012-09-20265267263265902,0001,325
2012-09-192702712652661,387,0001,330
2012-09-18270270269270435,0001,350
2012-09-14271272269270847,0001,350
2012-09-13272272269270286,0001,350
2012-09-12271272270272296,0001,360
2012-09-11270270268270818,0001,350
2012-09-10268269267269353,0001,345
2012-09-07267269267267252,0001,335
2012-09-06266268266266231,0001,330
2012-09-05266267265265398,0001,325
2012-09-04269269266266341,0001,330
2012-09-03269270268268252,0001,340
2012-08-31268270268269314,0001,345
2012-08-30270270268269293,0001,345
2012-08-29271272270271531,0001,355
2012-08-28273274268270492,0001,350
2012-08-27272273272273190,0001,365
2012-08-24271272269272236,0001,360
2012-08-23269272269272515,0001,360
2012-08-22270270268269163,0001,345
2012-08-21268270268270151,0001,350
2012-08-20269270268268266,0001,340
2012-08-17269269268269184,0001,345
2012-08-16269269267269158,0001,345
2012-08-15268270267268370,0001,340
2012-08-14266269264268565,0001,340
2012-08-13265266264265115,0001,325
2012-08-10266267264265240,0001,325
2012-08-09266267265267170,0001,335
2012-08-08266267264266292,0001,330
2012-08-07264265263265191,0001,325
2012-08-06263264263263145,0001,315
2012-08-03264264262262147,0001,310
2012-08-02265265264265198,0001,325
2012-08-01264265263265147,0001,325
2012-07-31262265262264355,0001,320
2012-07-30263264262264208,0001,320
2012-07-27261263260262203,0001,310
2012-07-26259260258260242,0001,300
2012-07-25260261256257386,0001,285
2012-07-24258259256259326,0001,295
2012-07-23258260256257343,0001,285
2012-07-20266266257257767,0001,285
2012-07-19268268265265236,0001,325
2012-07-18267268266266384,0001,330
2012-07-17264268264266382,0001,330
2012-07-13264267264264374,0001,320
2012-07-12266267264267206,0001,335
2012-07-11266267264265149,0001,325
2012-07-10267268265267349,0001,335
2012-07-09263267263265172,0001,325
2012-07-06265267263264288,0001,320
2012-07-05265269265267419,0001,335
2012-07-04267269265269591,0001,345
2012-07-03263266263266229,0001,330
2012-07-02265265262263183,0001,315
2012-06-29262265261265348,0001,325
2012-06-28263265263265249,0001,325
2012-06-27262264262263217,0001,315
2012-06-26260263260260334,0001,300
2012-06-25263265260260410,0001,300
2012-06-22259261258261259,0001,305
2012-06-21256259255259316,0001,295
2012-06-20252255252255258,0001,275
2012-06-19250253250250397,0001,250
2012-06-18253253250250262,0001,250
2012-06-15253254251251324,0001,255
2012-06-14251254251251302,0001,255
2012-06-13250253250252243,0001,260
2012-06-12250251250251287,0001,255
2012-06-11254254251251255,0001,255
2012-06-08251253251253729,0001,265
2012-06-07251252249251291,0001,255
2012-06-06250251249251253,0001,255
2012-06-05247251247251307,0001,255
2012-06-04245247245247258,0001,235
2012-06-01248248246246139,0001,230
2012-05-31245248245248282,0001,240
2012-05-30247247245246189,0001,230
2012-05-29246247246247158,0001,235
2012-05-2824624724524595,0001,225
2012-05-25248248245246353,0001,230
2012-05-24245246245246205,0001,230
2012-05-23248248245245207,0001,225
2012-05-22247249247248195,0001,240
2012-05-21243245243245209,0001,225
2012-05-18246246244244619,0001,220
2012-05-17248248246246145,0001,230
2012-05-16247249246246275,0001,230
2012-05-15247248246246280,0001,230
2012-05-14247249247248257,0001,240
2012-05-11253254248248191,0001,240
2012-05-10247252247252326,0001,260
2012-05-09249250248248277,0001,240
2012-05-08251252249250419,0001,250
2012-05-07246252246251476,0001,255
2012-05-02248250247250250,0001,250
2012-05-01248249246246286,0001,230
2012-04-27250251246247331,0001,235
2012-04-26250251249250180,0001,250
2012-04-25250250246248484,0001,240
2012-04-24246247246247162,0001,235
2012-04-23248248246246211,0001,230
2012-04-20246248246247151,0001,235
2012-04-19249249245245224,0001,225
2012-04-18247250247250449,0001,250
2012-04-17247248245246401,0001,230
2012-04-16246248246246225,0001,230
2012-04-13246247245246167,0001,230
2012-04-12246246244245221,0001,225
2012-04-11245246244245418,0001,225
2012-04-10247248245246240,0001,230
2012-04-09248249246247352,0001,235
2012-04-06245248245248304,0001,240
2012-04-05246249245248439,0001,240
2012-04-04252253247248750,0001,240
2012-04-03256256251253520,0001,265
2012-04-02260260253254601,0001,270
2012-03-30260261258259518,0001,295
2012-03-29261261259259511,0001,295
2012-03-282622622592611,767,0001,305
2012-03-272712722632673,325,0001,335
2012-03-26273273271272570,0001,360
2012-03-23273273272273532,0001,365
2012-03-222722742712731,765,0001,365
2012-03-21271273271272791,0001,360
2012-03-192692712682701,059,0001,350
2012-03-16266267265266654,0001,330
2012-03-15264266263264662,0001,320
2012-03-14264265262262809,0001,310
2012-03-13261263260260697,0001,300
2012-03-12262262259259618,0001,295
2012-03-09261262260261984,0001,305
2012-03-08261261258259433,0001,295
2012-03-07258261258259505,0001,295
2012-03-06259261259259269,0001,295
2012-03-05260262259259615,0001,295
2012-03-02258260256260838,0001,300
2012-03-01253256253255390,0001,275
2012-02-29257258251253794,0001,265
2012-02-28256258255257427,0001,285
2012-02-27257257255256277,0001,280
2012-02-24259259255256735,0001,280
2012-02-23258259257258363,0001,290
2012-02-22255257255257289,0001,285
2012-02-21256256254255257,0001,275
2012-02-20254255254255153,0001,275
2012-02-17255255253253359,0001,265
2012-02-16255255252253256,0001,265
2012-02-15252254252254243,0001,270
2012-02-14249251249251151,0001,255
2012-02-13248249248249133,0001,245
2012-02-10250251249249309,0001,245
2012-02-09250251249250226,0001,250
2012-02-08250251249250223,0001,250
2012-02-07250250248249252,0001,245
2012-02-06250250248248201,0001,240
2012-02-03249252249249349,0001,245
2012-02-02249250248248330,0001,240
2012-02-01248249247247135,0001,235
2012-01-31246248246246216,0001,230
2012-01-30248248246246200,0001,230
2012-01-27246249246246387,0001,230
2012-01-26245246244245168,0001,225
2012-01-25245246244245260,0001,225
2012-01-24242243241243201,0001,215
2012-01-23242242241241148,0001,205
2012-01-20242242240241258,0001,205
2012-01-19241241239239100,0001,195
2012-01-18240241239239279,0001,195
2012-01-17239239238238145,0001,190
2012-01-1623823923723895,0001,190
2012-01-13239240238238101,0001,190
2012-01-12238239237237124,0001,185
2012-01-1123823923823892,0001,190
2012-01-10239240238238222,0001,190
2012-01-0623923923623675,0001,180
2012-01-05240240237237225,0001,185
2012-01-04239243238241291,0001,205

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