1. HOME >
  2. 株価時系列 >
  3. 9003 >
  4. 2013年

9003 相鉄ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30356362356360859,0001,800
2013-12-27351354347354799,0001,770
2013-12-263353493353471,030,0001,735
2013-12-253353373323341,441,0001,670
2013-12-243433433353351,568,0001,675
2013-12-20344345342343719,0001,715
2013-12-19347350343344953,0001,720
2013-12-18341347341345853,0001,725
2013-12-17342344341342567,0001,710
2013-12-16346347339341999,0001,705
2013-12-133513513483481,867,0001,740
2013-12-12355356351351721,0001,755
2013-12-11356358355355485,0001,775
2013-12-10357358355357561,0001,785
2013-12-09358360358359316,0001,795
2013-12-06355358355356479,0001,780
2013-12-05357360355355585,0001,775
2013-12-04361362357358669,0001,790
2013-12-03363364361361495,0001,805
2013-12-02364365362362539,0001,810
2013-11-29365366363363540,0001,815
2013-11-28367368365365373,0001,825
2013-11-27367367365366340,0001,830
2013-11-26367368366367339,0001,835
2013-11-25368368365368458,0001,840
2013-11-22369369366367412,0001,835
2013-11-21368369366367434,0001,835
2013-11-20367369366368375,0001,840
2013-11-19370371367368440,0001,840
2013-11-18373373369370352,0001,850
2013-11-15372373370373468,0001,865
2013-11-14370371367370395,0001,850
2013-11-13371372368369318,0001,845
2013-11-12366371365371558,0001,855
2013-11-11367368363366344,0001,830
2013-11-08363366363364443,0001,820
2013-11-07368369363365341,0001,825
2013-11-06364368364368518,0001,840
2013-11-05368368361363593,0001,815
2013-11-01371371364364586,0001,820
2013-10-31367369364365469,0001,825
2013-10-303693733663661,165,0001,830
2013-10-29367368364367442,0001,835
2013-10-28365368364367346,0001,835
2013-10-25369369362363642,0001,815
2013-10-24367368363368456,0001,840
2013-10-23374374366366444,0001,830
2013-10-22371374371373504,0001,865
2013-10-21369371367369361,0001,845
2013-10-18369369366368579,0001,840
2013-10-17368370367369318,0001,845
2013-10-16365367363364299,0001,820
2013-10-15373373364365303,0001,825
2013-10-11370375370372558,0001,860
2013-10-10365366363365348,0001,825
2013-10-09356363356363391,0001,815
2013-10-08354359352357455,0001,785
2013-10-07360362355355398,0001,775
2013-10-04364365358362712,0001,810
2013-10-03366370366366497,0001,830
2013-10-02372374366367787,0001,835
2013-10-01375376371373466,0001,865
2013-09-30381381377377498,0001,885
2013-09-27385385382384421,0001,920
2013-09-263883893783872,247,0001,935
2013-09-253923943903925,733,0001,960
2013-09-243923943913931,782,0001,965
2013-09-203923933893931,434,0001,965
2013-09-19388391387391699,0001,955
2013-09-183843873843871,040,0001,935
2013-09-17386387383384645,0001,920
2013-09-13382385382385911,0001,925
2013-09-12382385382384341,0001,920
2013-09-11388389382384666,0001,920
2013-09-10382388382387784,0001,935
2013-09-09379383378382704,0001,910
2013-09-06374374371372290,0001,860
2013-09-05374377372375345,0001,875
2013-09-04375376372375480,0001,875
2013-09-03375379375377800,0001,885
2013-09-02370373365373520,0001,865
2013-08-30375375370370536,0001,850
2013-08-29375375371374335,0001,870
2013-08-28375377372375391,0001,875
2013-08-27375377375377299,0001,885
2013-08-2637837837637698,0001,880
2013-08-23379379376378375,0001,890
2013-08-22373376372374309,0001,870
2013-08-21375376371376523,0001,880
2013-08-20379380376376476,0001,880
2013-08-19372380372380713,0001,900
2013-08-16370374370373377,0001,865
2013-08-15372374371372241,0001,860
2013-08-14372374370374405,0001,870
2013-08-13370372366371327,0001,855
2013-08-12364369364368189,0001,840
2013-08-09366368364366314,0001,830
2013-08-08366371365365346,0001,825
2013-08-07369371367367335,0001,835
2013-08-06369375368373358,0001,865
2013-08-05371371369370216,0001,850
2013-08-02366375361375754,0001,875
2013-08-01358363357363362,0001,815
2013-07-31357360356356328,0001,780
2013-07-30353363353362336,0001,810
2013-07-29359361353353303,0001,765
2013-07-26367368360360484,0001,800
2013-07-25372372367368319,0001,840
2013-07-24371373369372258,0001,860
2013-07-23370373369373547,0001,865
2013-07-22369372367371446,0001,855
2013-07-19374374367368396,0001,840
2013-07-18371373370373351,0001,865
2013-07-17367372366371488,0001,855
2013-07-16367372367369374,0001,845
2013-07-12366368364368363,0001,840
2013-07-11366368364366323,0001,830
2013-07-10367369363367443,0001,835
2013-07-09368369365369423,0001,845
2013-07-08370373364364565,0001,820
2013-07-05369370366369460,0001,845
2013-07-04362368362368334,0001,840
2013-07-03364366360365562,0001,825
2013-07-02360364357364607,0001,820
2013-07-01357358352358464,0001,790
2013-06-283453583453581,075,0001,790
2013-06-27334342331342638,0001,710
2013-06-26333337332332492,0001,660
2013-06-25330336327335891,0001,675
2013-06-24329332327327431,0001,635
2013-06-21319328315326698,0001,630
2013-06-20322324320321456,0001,605
2013-06-19327329321328454,0001,640
2013-06-18330333314323882,0001,615
2013-06-17316330316330478,0001,650
2013-06-143123223123161,324,0001,580
2013-06-13316318308308905,0001,540
2013-06-12324324319321890,0001,605
2013-06-11327332325326511,0001,630
2013-06-10340340327330683,0001,650
2013-06-07321330319325995,0001,625
2013-06-06328332325325648,0001,625
2013-06-05338342328328594,0001,640
2013-06-04325337321337977,0001,685
2013-06-03340341328328806,0001,640
2013-05-31346352342342968,0001,710
2013-05-303473533453451,037,0001,725
2013-05-29349358343354873,0001,770
2013-05-28346348342345820,0001,725
2013-05-273493573453501,021,0001,750
2013-05-243533573443511,415,0001,755
2013-05-233723733493491,480,0001,745
2013-05-22370373370372403,0001,860
2013-05-21373374370371855,0001,855
2013-05-20377378374374424,0001,870
2013-05-17374379373377749,0001,885
2013-05-16378378372374563,0001,870
2013-05-15375378374376586,0001,880
2013-05-14375377373373471,0001,865
2013-05-13378379374375670,0001,875
2013-05-10383383378380783,0001,900
2013-05-09384386378379550,0001,895
2013-05-08387388384384520,0001,920
2013-05-07384388381388960,0001,940
2013-05-02376381376379559,0001,895
2013-05-01379379373377766,0001,885
2013-04-30382383378379670,0001,895
2013-04-26385385382382610,0001,910
2013-04-25386388384386741,0001,930
2013-04-24389389383386752,0001,930
2013-04-23386390385388921,0001,940
2013-04-22389390387388562,0001,940
2013-04-19382387378384890,0001,920
2013-04-18385386382383665,0001,915
2013-04-17388390385388801,0001,940
2013-04-163843913823881,178,0001,940
2013-04-15391392387390939,0001,950
2013-04-123903923843911,298,0001,955
2013-04-113853903833901,872,0001,950
2013-04-103793843773841,529,0001,920
2013-04-093833903753812,898,0001,905
2013-04-083583763573763,173,0001,880
2013-04-053503563463502,290,0001,750
2013-04-043273403213391,169,0001,695
2013-04-03319330319328822,0001,640
2013-04-023163233033201,188,0001,600
2013-04-013433433243241,649,0001,620
2013-03-293503503403451,305,0001,725
2013-03-28354354347351952,0001,755
2013-03-273483563483562,146,0001,780
2013-03-263583603563593,905,0001,795
2013-03-253633663573572,194,0001,785
2013-03-223643693623631,684,0001,815
2013-03-213603633593621,398,0001,810
2013-03-193583613573581,317,0001,790
2013-03-18356359354355809,0001,775
2013-03-153543593523561,445,0001,780
2013-03-14353355351353660,0001,765
2013-03-133583583513521,113,0001,760
2013-03-123553623553581,682,0001,790
2013-03-11346353346353979,0001,765
2013-03-083433453413451,566,0001,725
2013-03-07346347342345684,0001,725
2013-03-063453493403451,071,0001,725
2013-03-053413553353381,645,0001,690
2013-03-043203403193361,938,0001,680
2013-03-013123193113161,486,0001,580
2013-02-28310311310311488,0001,555
2013-02-27311311307307920,0001,535
2013-02-26310312310310463,0001,550
2013-02-25310314309312772,0001,560
2013-02-22307309306308709,0001,540
2013-02-213063143063081,545,0001,540
2013-02-203063083063061,111,0001,530
2013-02-19307308306306860,0001,530
2013-02-18305308305308690,0001,540
2013-02-15306307303304724,0001,520
2013-02-14307307306306203,0001,530
2013-02-13307309306306656,0001,530
2013-02-12307310307307516,0001,535
2013-02-08307308306306422,0001,530
2013-02-07307308307307340,0001,535
2013-02-06306309306306535,0001,530
2013-02-05306307305305399,0001,525
2013-02-04307309307307376,0001,535
2013-02-01307307305306440,0001,530
2013-01-31306307304306624,0001,530
2013-01-30304306304306337,0001,530
2013-01-29305305303305398,0001,525
2013-01-28306307305305253,0001,525
2013-01-25305306304306635,0001,530
2013-01-24304305303305346,0001,525
2013-01-23304305303304493,0001,520
2013-01-22306306304304414,0001,520
2013-01-21305307305305342,0001,525
2013-01-18307307304306906,0001,530
2013-01-17306307304304485,0001,520
2013-01-16306308306306361,0001,530
2013-01-15307307305306303,0001,530
2013-01-11306306304306367,0001,530
2013-01-10303305303305315,0001,525
2013-01-09302304302303606,0001,515
2013-01-08304305303304450,0001,520
2013-01-07305306304305476,0001,525
2013-01-04306306302304381,0001,520

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