9003 相鉄ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 500 | 503 | 498 | 498 | 865,000 | 2,490 |
| 2014-12-29 | 497 | 500 | 491 | 498 | 727,000 | 2,490 |
| 2014-12-26 | 495 | 496 | 493 | 495 | 429,000 | 2,475 |
| 2014-12-25 | 496 | 497 | 491 | 493 | 680,000 | 2,465 |
| 2014-12-24 | 488 | 495 | 488 | 495 | 751,000 | 2,475 |
| 2014-12-22 | 486 | 487 | 482 | 485 | 594,000 | 2,425 |
| 2014-12-19 | 480 | 487 | 478 | 486 | 1,300,000 | 2,430 |
| 2014-12-18 | 473 | 476 | 472 | 474 | 1,229,000 | 2,370 |
| 2014-12-17 | 471 | 473 | 466 | 468 | 1,182,000 | 2,340 |
| 2014-12-16 | 469 | 475 | 469 | 472 | 1,574,000 | 2,360 |
| 2014-12-15 | 464 | 477 | 464 | 471 | 1,183,000 | 2,355 |
| 2014-12-12 | 458 | 470 | 458 | 469 | 1,695,000 | 2,345 |
| 2014-12-11 | 455 | 464 | 455 | 460 | 814,000 | 2,300 |
| 2014-12-10 | 464 | 465 | 460 | 461 | 648,000 | 2,305 |
| 2014-12-09 | 459 | 466 | 459 | 466 | 659,000 | 2,330 |
| 2014-12-08 | 462 | 464 | 459 | 461 | 623,000 | 2,305 |
| 2014-12-05 | 467 | 467 | 458 | 462 | 883,000 | 2,310 |
| 2014-12-04 | 470 | 472 | 464 | 466 | 888,000 | 2,330 |
| 2014-12-03 | 470 | 474 | 468 | 469 | 913,000 | 2,345 |
| 2014-12-02 | 468 | 470 | 466 | 469 | 1,010,000 | 2,345 |
| 2014-12-01 | 461 | 470 | 460 | 469 | 1,193,000 | 2,345 |
| 2014-11-28 | 454 | 462 | 453 | 461 | 942,000 | 2,305 |
| 2014-11-27 | 459 | 459 | 453 | 454 | 1,027,000 | 2,270 |
| 2014-11-26 | 462 | 465 | 460 | 460 | 1,156,000 | 2,300 |
| 2014-11-25 | 461 | 463 | 458 | 463 | 1,398,000 | 2,315 |
| 2014-11-21 | 459 | 461 | 453 | 458 | 1,596,000 | 2,290 |
| 2014-11-20 | 452 | 459 | 452 | 458 | 1,298,000 | 2,290 |
| 2014-11-19 | 452 | 458 | 448 | 453 | 1,467,000 | 2,265 |
| 2014-11-18 | 443 | 453 | 443 | 453 | 1,980,000 | 2,265 |
| 2014-11-17 | 450 | 450 | 441 | 441 | 1,487,000 | 2,205 |
| 2014-11-14 | 440 | 450 | 439 | 449 | 2,065,000 | 2,245 |
| 2014-11-13 | 434 | 440 | 433 | 440 | 1,154,000 | 2,200 |
| 2014-11-12 | 436 | 440 | 435 | 435 | 1,257,000 | 2,175 |
| 2014-11-11 | 434 | 440 | 433 | 435 | 1,782,000 | 2,175 |
| 2014-11-10 | 428 | 435 | 426 | 433 | 1,766,000 | 2,165 |
| 2014-11-07 | 424 | 432 | 424 | 431 | 1,743,000 | 2,155 |
| 2014-11-06 | 431 | 433 | 420 | 421 | 1,701,000 | 2,105 |
| 2014-11-05 | 423 | 432 | 421 | 429 | 3,455,000 | 2,145 |
| 2014-11-04 | 420 | 424 | 417 | 422 | 2,321,000 | 2,110 |
| 2014-10-31 | 404 | 418 | 404 | 417 | 1,473,000 | 2,085 |
| 2014-10-30 | 396 | 405 | 396 | 402 | 1,072,000 | 2,010 |
| 2014-10-29 | 394 | 398 | 393 | 397 | 606,000 | 1,985 |
| 2014-10-28 | 392 | 395 | 391 | 393 | 615,000 | 1,965 |
| 2014-10-27 | 387 | 392 | 385 | 390 | 586,000 | 1,950 |
| 2014-10-24 | 388 | 388 | 381 | 384 | 826,000 | 1,920 |
| 2014-10-23 | 383 | 385 | 378 | 382 | 972,000 | 1,910 |
| 2014-10-22 | 381 | 387 | 381 | 386 | 855,000 | 1,930 |
| 2014-10-21 | 381 | 382 | 376 | 377 | 623,000 | 1,885 |
| 2014-10-20 | 380 | 383 | 379 | 380 | 921,000 | 1,900 |
| 2014-10-17 | 376 | 378 | 372 | 372 | 1,036,000 | 1,860 |
| 2014-10-16 | 378 | 379 | 374 | 376 | 913,000 | 1,880 |
| 2014-10-15 | 381 | 384 | 380 | 382 | 886,000 | 1,910 |
| 2014-10-14 | 384 | 385 | 380 | 381 | 848,000 | 1,905 |
| 2014-10-10 | 386 | 390 | 385 | 389 | 926,000 | 1,945 |
| 2014-10-09 | 395 | 395 | 389 | 390 | 629,000 | 1,950 |
| 2014-10-08 | 391 | 394 | 389 | 393 | 589,000 | 1,965 |
| 2014-10-07 | 395 | 399 | 393 | 393 | 790,000 | 1,965 |
| 2014-10-06 | 398 | 398 | 392 | 393 | 675,000 | 1,965 |
| 2014-10-03 | 392 | 396 | 392 | 394 | 610,000 | 1,970 |
| 2014-10-02 | 396 | 396 | 391 | 393 | 1,142,000 | 1,965 |
| 2014-10-01 | 398 | 403 | 398 | 400 | 663,000 | 2,000 |
| 2014-09-30 | 399 | 399 | 392 | 397 | 978,000 | 1,985 |
| 2014-09-29 | 405 | 405 | 396 | 399 | 1,126,000 | 1,995 |
| 2014-09-26 | 406 | 408 | 401 | 404 | 2,934,000 | 2,020 |
| 2014-09-25 | 416 | 417 | 412 | 414 | 5,956,000 | 2,070 |
| 2014-09-24 | 412 | 416 | 412 | 416 | 2,382,000 | 2,080 |
| 2014-09-22 | 414 | 414 | 412 | 413 | 987,000 | 2,065 |
| 2014-09-19 | 413 | 414 | 410 | 412 | 964,000 | 2,060 |
| 2014-09-18 | 410 | 414 | 409 | 410 | 1,163,000 | 2,050 |
| 2014-09-17 | 409 | 412 | 408 | 408 | 1,200,000 | 2,040 |
| 2014-09-16 | 406 | 409 | 406 | 408 | 800,000 | 2,040 |
| 2014-09-12 | 409 | 409 | 406 | 407 | 1,025,000 | 2,035 |
| 2014-09-11 | 410 | 411 | 408 | 409 | 424,000 | 2,045 |
| 2014-09-10 | 408 | 410 | 408 | 410 | 513,000 | 2,050 |
| 2014-09-09 | 413 | 413 | 409 | 409 | 325,000 | 2,045 |
| 2014-09-08 | 414 | 414 | 410 | 412 | 535,000 | 2,060 |
| 2014-09-05 | 413 | 415 | 411 | 411 | 301,000 | 2,055 |
| 2014-09-04 | 412 | 414 | 411 | 413 | 396,000 | 2,065 |
| 2014-09-03 | 415 | 416 | 412 | 412 | 468,000 | 2,060 |
| 2014-09-02 | 411 | 416 | 411 | 413 | 390,000 | 2,065 |
| 2014-09-01 | 410 | 412 | 410 | 411 | 246,000 | 2,055 |
| 2014-08-29 | 408 | 412 | 408 | 408 | 408,000 | 2,040 |
| 2014-08-28 | 414 | 414 | 410 | 410 | 489,000 | 2,050 |
| 2014-08-27 | 417 | 418 | 414 | 415 | 319,000 | 2,075 |
| 2014-08-26 | 419 | 419 | 414 | 416 | 571,000 | 2,080 |
| 2014-08-25 | 422 | 422 | 417 | 419 | 420,000 | 2,095 |
| 2014-08-22 | 421 | 421 | 418 | 420 | 493,000 | 2,100 |
| 2014-08-21 | 421 | 421 | 417 | 420 | 747,000 | 2,100 |
| 2014-08-20 | 423 | 424 | 419 | 421 | 699,000 | 2,105 |
| 2014-08-19 | 419 | 424 | 419 | 423 | 993,000 | 2,115 |
| 2014-08-18 | 419 | 420 | 418 | 419 | 468,000 | 2,095 |
| 2014-08-15 | 418 | 419 | 417 | 418 | 445,000 | 2,090 |
| 2014-08-14 | 419 | 421 | 417 | 418 | 744,000 | 2,090 |
| 2014-08-13 | 418 | 420 | 417 | 419 | 527,000 | 2,095 |
| 2014-08-12 | 415 | 421 | 415 | 419 | 942,000 | 2,095 |
| 2014-08-11 | 409 | 414 | 409 | 414 | 505,000 | 2,070 |
| 2014-08-08 | 415 | 417 | 407 | 407 | 863,000 | 2,035 |
| 2014-08-07 | 411 | 416 | 411 | 416 | 467,000 | 2,080 |
| 2014-08-06 | 410 | 413 | 409 | 412 | 585,000 | 2,060 |
| 2014-08-05 | 416 | 418 | 413 | 413 | 425,000 | 2,065 |
| 2014-08-04 | 416 | 418 | 413 | 416 | 670,000 | 2,080 |
| 2014-08-01 | 409 | 418 | 408 | 418 | 902,000 | 2,090 |
| 2014-07-31 | 412 | 413 | 410 | 411 | 405,000 | 2,055 |
| 2014-07-30 | 413 | 414 | 410 | 412 | 556,000 | 2,060 |
| 2014-07-29 | 410 | 414 | 409 | 413 | 586,000 | 2,065 |
| 2014-07-28 | 409 | 410 | 408 | 410 | 423,000 | 2,050 |
| 2014-07-25 | 404 | 408 | 403 | 407 | 552,000 | 2,035 |
| 2014-07-24 | 404 | 405 | 401 | 402 | 390,000 | 2,010 |
| 2014-07-23 | 402 | 405 | 401 | 403 | 567,000 | 2,015 |
| 2014-07-22 | 399 | 402 | 399 | 402 | 625,000 | 2,010 |
| 2014-07-18 | 396 | 399 | 395 | 399 | 572,000 | 1,995 |
| 2014-07-17 | 396 | 397 | 395 | 397 | 356,000 | 1,985 |
| 2014-07-16 | 394 | 397 | 394 | 396 | 557,000 | 1,980 |
| 2014-07-15 | 394 | 395 | 391 | 393 | 320,000 | 1,965 |
| 2014-07-14 | 389 | 393 | 388 | 393 | 399,000 | 1,965 |
| 2014-07-11 | 383 | 390 | 382 | 390 | 511,000 | 1,950 |
| 2014-07-10 | 388 | 389 | 385 | 385 | 256,000 | 1,925 |
| 2014-07-09 | 388 | 389 | 386 | 388 | 243,000 | 1,940 |
| 2014-07-08 | 388 | 389 | 385 | 388 | 426,000 | 1,940 |
| 2014-07-07 | 389 | 390 | 388 | 388 | 148,000 | 1,940 |
| 2014-07-04 | 391 | 391 | 388 | 390 | 577,000 | 1,950 |
| 2014-07-03 | 388 | 390 | 388 | 390 | 378,000 | 1,950 |
| 2014-07-02 | 389 | 390 | 387 | 387 | 342,000 | 1,935 |
| 2014-07-01 | 388 | 391 | 388 | 389 | 635,000 | 1,945 |
| 2014-06-30 | 388 | 390 | 385 | 390 | 547,000 | 1,950 |
| 2014-06-27 | 386 | 388 | 385 | 388 | 547,000 | 1,940 |
| 2014-06-26 | 387 | 388 | 386 | 386 | 280,000 | 1,930 |
| 2014-06-25 | 386 | 388 | 386 | 386 | 339,000 | 1,930 |
| 2014-06-24 | 382 | 388 | 382 | 386 | 481,000 | 1,930 |
| 2014-06-23 | 387 | 387 | 384 | 385 | 314,000 | 1,925 |
| 2014-06-20 | 384 | 388 | 384 | 387 | 839,000 | 1,935 |
| 2014-06-19 | 380 | 386 | 378 | 385 | 991,000 | 1,925 |
| 2014-06-18 | 379 | 381 | 378 | 379 | 510,000 | 1,895 |
| 2014-06-17 | 379 | 380 | 377 | 379 | 360,000 | 1,895 |
| 2014-06-16 | 378 | 380 | 376 | 378 | 483,000 | 1,890 |
| 2014-06-13 | 374 | 379 | 373 | 379 | 1,015,000 | 1,895 |
| 2014-06-12 | 374 | 376 | 372 | 376 | 331,000 | 1,880 |
| 2014-06-11 | 371 | 375 | 371 | 374 | 526,000 | 1,870 |
| 2014-06-10 | 371 | 375 | 370 | 372 | 694,000 | 1,860 |
| 2014-06-09 | 372 | 372 | 370 | 370 | 143,000 | 1,850 |
| 2014-06-06 | 370 | 372 | 368 | 371 | 626,000 | 1,855 |
| 2014-06-05 | 369 | 371 | 369 | 370 | 625,000 | 1,850 |
| 2014-06-04 | 369 | 369 | 367 | 369 | 459,000 | 1,845 |
| 2014-06-03 | 369 | 369 | 366 | 369 | 528,000 | 1,845 |
| 2014-06-02 | 367 | 369 | 365 | 365 | 615,000 | 1,825 |
| 2014-05-30 | 364 | 367 | 362 | 363 | 941,000 | 1,815 |
| 2014-05-29 | 362 | 365 | 362 | 363 | 183,000 | 1,815 |
| 2014-05-28 | 366 | 366 | 363 | 364 | 470,000 | 1,820 |
| 2014-05-27 | 364 | 366 | 364 | 365 | 284,000 | 1,825 |
| 2014-05-26 | 360 | 363 | 360 | 363 | 299,000 | 1,815 |
| 2014-05-23 | 360 | 360 | 357 | 359 | 481,000 | 1,795 |
| 2014-05-22 | 358 | 358 | 355 | 358 | 470,000 | 1,790 |
| 2014-05-21 | 355 | 357 | 354 | 355 | 231,000 | 1,775 |
| 2014-05-20 | 356 | 358 | 354 | 355 | 548,000 | 1,775 |
| 2014-05-19 | 357 | 357 | 353 | 355 | 360,000 | 1,775 |
| 2014-05-16 | 356 | 357 | 354 | 355 | 733,000 | 1,775 |
| 2014-05-15 | 359 | 359 | 356 | 359 | 450,000 | 1,795 |
| 2014-05-14 | 358 | 361 | 358 | 361 | 332,000 | 1,805 |
| 2014-05-13 | 359 | 361 | 357 | 359 | 653,000 | 1,795 |
| 2014-05-12 | 358 | 360 | 356 | 356 | 567,000 | 1,780 |
| 2014-05-09 | 357 | 361 | 357 | 357 | 492,000 | 1,785 |
| 2014-05-08 | 358 | 363 | 356 | 357 | 1,064,000 | 1,785 |
| 2014-05-07 | 363 | 364 | 357 | 358 | 1,015,000 | 1,790 |
| 2014-05-02 | 365 | 367 | 364 | 366 | 578,000 | 1,830 |
| 2014-05-01 | 367 | 369 | 364 | 368 | 520,000 | 1,840 |
| 2014-04-30 | 367 | 368 | 364 | 365 | 532,000 | 1,825 |
| 2014-04-28 | 367 | 368 | 361 | 366 | 740,000 | 1,830 |
| 2014-04-25 | 369 | 372 | 368 | 371 | 478,000 | 1,855 |
| 2014-04-24 | 365 | 369 | 365 | 369 | 555,000 | 1,845 |
| 2014-04-23 | 365 | 367 | 363 | 367 | 303,000 | 1,835 |
| 2014-04-22 | 367 | 367 | 361 | 363 | 447,000 | 1,815 |
| 2014-04-21 | 367 | 369 | 364 | 365 | 317,000 | 1,825 |
| 2014-04-18 | 367 | 367 | 363 | 366 | 354,000 | 1,830 |
| 2014-04-17 | 366 | 368 | 364 | 367 | 355,000 | 1,835 |
| 2014-04-16 | 362 | 367 | 361 | 366 | 501,000 | 1,830 |
| 2014-04-15 | 362 | 363 | 359 | 359 | 619,000 | 1,795 |
| 2014-04-14 | 361 | 365 | 360 | 360 | 553,000 | 1,800 |
| 2014-04-11 | 361 | 362 | 358 | 361 | 827,000 | 1,805 |
| 2014-04-10 | 366 | 369 | 361 | 365 | 867,000 | 1,825 |
| 2014-04-09 | 367 | 369 | 364 | 364 | 1,050,000 | 1,820 |
| 2014-04-08 | 372 | 375 | 369 | 371 | 968,000 | 1,855 |
| 2014-04-07 | 376 | 379 | 370 | 372 | 637,000 | 1,860 |
| 2014-04-04 | 378 | 382 | 376 | 378 | 643,000 | 1,890 |
| 2014-04-03 | 381 | 384 | 379 | 380 | 749,000 | 1,900 |
| 2014-04-02 | 381 | 385 | 379 | 380 | 1,044,000 | 1,900 |
| 2014-04-01 | 380 | 381 | 376 | 381 | 822,000 | 1,905 |
| 2014-03-31 | 379 | 382 | 375 | 378 | 1,212,000 | 1,890 |
| 2014-03-28 | 371 | 378 | 370 | 378 | 1,108,000 | 1,890 |
| 2014-03-27 | 369 | 373 | 364 | 372 | 2,749,000 | 1,860 |
| 2014-03-26 | 388 | 388 | 372 | 376 | 5,017,000 | 1,880 |
| 2014-03-25 | 388 | 390 | 384 | 384 | 3,589,000 | 1,920 |
| 2014-03-24 | 371 | 385 | 371 | 381 | 2,368,000 | 1,905 |
| 2014-03-20 | 369 | 370 | 366 | 368 | 703,000 | 1,840 |
| 2014-03-19 | 369 | 372 | 367 | 369 | 509,000 | 1,845 |
| 2014-03-18 | 365 | 368 | 362 | 367 | 530,000 | 1,835 |
| 2014-03-17 | 363 | 365 | 359 | 361 | 883,000 | 1,805 |
| 2014-03-14 | 366 | 367 | 363 | 363 | 1,357,000 | 1,815 |
| 2014-03-13 | 370 | 372 | 369 | 370 | 258,000 | 1,850 |
| 2014-03-12 | 373 | 374 | 370 | 370 | 607,000 | 1,850 |
| 2014-03-11 | 372 | 376 | 372 | 376 | 296,000 | 1,880 |
| 2014-03-10 | 372 | 375 | 371 | 372 | 402,000 | 1,860 |
| 2014-03-07 | 373 | 376 | 372 | 376 | 674,000 | 1,880 |
| 2014-03-06 | 370 | 372 | 367 | 372 | 317,000 | 1,860 |
| 2014-03-05 | 372 | 372 | 369 | 370 | 451,000 | 1,850 |
| 2014-03-04 | 365 | 370 | 364 | 369 | 473,000 | 1,845 |
| 2014-03-03 | 362 | 366 | 361 | 366 | 589,000 | 1,830 |
| 2014-02-28 | 366 | 366 | 362 | 364 | 636,000 | 1,820 |
| 2014-02-27 | 368 | 368 | 365 | 365 | 367,000 | 1,825 |
| 2014-02-26 | 368 | 371 | 368 | 368 | 640,000 | 1,840 |
| 2014-02-25 | 372 | 372 | 369 | 372 | 643,000 | 1,860 |
| 2014-02-24 | 370 | 371 | 366 | 369 | 712,000 | 1,845 |
| 2014-02-21 | 367 | 370 | 366 | 370 | 663,000 | 1,850 |
| 2014-02-20 | 366 | 370 | 363 | 364 | 521,000 | 1,820 |
| 2014-02-19 | 370 | 370 | 366 | 367 | 324,000 | 1,835 |
| 2014-02-18 | 366 | 373 | 366 | 372 | 582,000 | 1,860 |
| 2014-02-17 | 363 | 368 | 361 | 367 | 394,000 | 1,835 |
| 2014-02-14 | 369 | 372 | 362 | 364 | 587,000 | 1,820 |
| 2014-02-13 | 373 | 373 | 368 | 370 | 441,000 | 1,850 |
| 2014-02-12 | 372 | 373 | 370 | 372 | 366,000 | 1,860 |
| 2014-02-10 | 368 | 370 | 365 | 368 | 570,000 | 1,840 |
| 2014-02-07 | 363 | 366 | 361 | 364 | 476,000 | 1,820 |
| 2014-02-06 | 359 | 362 | 357 | 358 | 493,000 | 1,790 |
| 2014-02-05 | 360 | 363 | 356 | 358 | 886,000 | 1,790 |
| 2014-02-04 | 366 | 368 | 359 | 359 | 1,406,000 | 1,795 |
| 2014-02-03 | 365 | 379 | 365 | 377 | 817,000 | 1,885 |
| 2014-01-31 | 370 | 372 | 367 | 370 | 673,000 | 1,850 |
| 2014-01-30 | 365 | 370 | 362 | 370 | 842,000 | 1,850 |
| 2014-01-29 | 365 | 373 | 365 | 371 | 454,000 | 1,855 |
| 2014-01-28 | 362 | 365 | 361 | 363 | 647,000 | 1,815 |
| 2014-01-27 | 360 | 365 | 358 | 362 | 875,000 | 1,810 |
| 2014-01-24 | 367 | 369 | 365 | 366 | 963,000 | 1,830 |
| 2014-01-23 | 372 | 373 | 370 | 370 | 580,000 | 1,850 |
| 2014-01-22 | 369 | 374 | 367 | 372 | 870,000 | 1,860 |
| 2014-01-21 | 368 | 369 | 367 | 369 | 485,000 | 1,845 |
| 2014-01-20 | 368 | 369 | 366 | 368 | 473,000 | 1,840 |
| 2014-01-17 | 365 | 368 | 364 | 367 | 675,000 | 1,835 |
| 2014-01-16 | 365 | 368 | 364 | 365 | 664,000 | 1,825 |
| 2014-01-15 | 361 | 363 | 359 | 363 | 641,000 | 1,815 |
| 2014-01-14 | 358 | 359 | 355 | 358 | 895,000 | 1,790 |
| 2014-01-10 | 361 | 364 | 357 | 362 | 704,000 | 1,810 |
| 2014-01-09 | 364 | 364 | 360 | 361 | 569,000 | 1,805 |
| 2014-01-08 | 360 | 363 | 359 | 363 | 466,000 | 1,815 |
| 2014-01-07 | 358 | 359 | 356 | 358 | 523,000 | 1,790 |
| 2014-01-06 | 361 | 363 | 357 | 358 | 811,000 | 1,790 |
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
