9003 相鉄ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 699 | 709 | 690 | 706 | 943,000 | 3,530 |
| 2015-12-29 | 691 | 698 | 682 | 698 | 738,000 | 3,490 |
| 2015-12-28 | 693 | 693 | 679 | 691 | 787,000 | 3,455 |
| 2015-12-25 | 686 | 691 | 679 | 686 | 638,000 | 3,430 |
| 2015-12-24 | 699 | 701 | 682 | 683 | 913,000 | 3,415 |
| 2015-12-22 | 683 | 697 | 683 | 693 | 1,252,000 | 3,465 |
| 2015-12-21 | 690 | 694 | 670 | 681 | 1,957,000 | 3,405 |
| 2015-12-18 | 709 | 718 | 695 | 695 | 1,989,000 | 3,475 |
| 2015-12-17 | 700 | 712 | 696 | 710 | 2,219,000 | 3,550 |
| 2015-12-16 | 691 | 697 | 683 | 695 | 1,054,000 | 3,475 |
| 2015-12-15 | 693 | 698 | 679 | 681 | 1,024,000 | 3,405 |
| 2015-12-14 | 678 | 692 | 674 | 690 | 1,180,000 | 3,450 |
| 2015-12-11 | 676 | 690 | 676 | 688 | 1,454,000 | 3,440 |
| 2015-12-10 | 689 | 691 | 682 | 682 | 1,266,000 | 3,410 |
| 2015-12-09 | 694 | 702 | 690 | 692 | 2,091,000 | 3,460 |
| 2015-12-08 | 691 | 699 | 689 | 691 | 1,241,000 | 3,455 |
| 2015-12-07 | 694 | 699 | 690 | 693 | 992,000 | 3,465 |
| 2015-12-04 | 688 | 692 | 682 | 686 | 1,468,000 | 3,430 |
| 2015-12-03 | 695 | 699 | 689 | 697 | 1,285,000 | 3,485 |
| 2015-12-02 | 694 | 699 | 691 | 696 | 1,604,000 | 3,480 |
| 2015-12-01 | 687 | 692 | 682 | 690 | 1,094,000 | 3,450 |
| 2015-11-30 | 695 | 696 | 682 | 688 | 1,007,000 | 3,440 |
| 2015-11-27 | 702 | 705 | 691 | 696 | 1,402,000 | 3,480 |
| 2015-11-26 | 701 | 707 | 701 | 702 | 1,258,000 | 3,510 |
| 2015-11-25 | 706 | 707 | 699 | 701 | 1,468,000 | 3,505 |
| 2015-11-24 | 692 | 710 | 692 | 708 | 1,634,000 | 3,540 |
| 2015-11-20 | 692 | 699 | 689 | 698 | 946,000 | 3,490 |
| 2015-11-19 | 694 | 698 | 691 | 696 | 1,380,000 | 3,480 |
| 2015-11-18 | 691 | 702 | 688 | 691 | 1,690,000 | 3,455 |
| 2015-11-17 | 681 | 697 | 677 | 687 | 2,987,000 | 3,435 |
| 2015-11-16 | 647 | 655 | 646 | 649 | 728,000 | 3,245 |
| 2015-11-13 | 648 | 656 | 647 | 654 | 751,000 | 3,270 |
| 2015-11-12 | 650 | 661 | 650 | 653 | 999,000 | 3,265 |
| 2015-11-11 | 637 | 648 | 635 | 646 | 1,673,000 | 3,230 |
| 2015-11-10 | 644 | 650 | 639 | 643 | 1,451,000 | 3,215 |
| 2015-11-09 | 666 | 669 | 644 | 649 | 1,562,000 | 3,245 |
| 2015-11-06 | 664 | 672 | 658 | 661 | 922,000 | 3,305 |
| 2015-11-05 | 655 | 662 | 650 | 659 | 932,000 | 3,295 |
| 2015-11-04 | 673 | 676 | 646 | 649 | 2,196,000 | 3,245 |
| 2015-11-02 | 686 | 686 | 665 | 667 | 1,448,000 | 3,335 |
| 2015-10-30 | 686 | 696 | 684 | 691 | 937,000 | 3,455 |
| 2015-10-29 | 688 | 690 | 681 | 686 | 931,000 | 3,430 |
| 2015-10-28 | 695 | 695 | 685 | 688 | 719,000 | 3,440 |
| 2015-10-27 | 694 | 700 | 693 | 695 | 660,000 | 3,475 |
| 2015-10-26 | 697 | 704 | 694 | 696 | 676,000 | 3,480 |
| 2015-10-23 | 690 | 699 | 687 | 697 | 1,029,000 | 3,485 |
| 2015-10-22 | 682 | 687 | 677 | 684 | 491,000 | 3,420 |
| 2015-10-21 | 671 | 687 | 669 | 686 | 892,000 | 3,430 |
| 2015-10-20 | 683 | 685 | 667 | 671 | 815,000 | 3,355 |
| 2015-10-19 | 674 | 683 | 671 | 679 | 735,000 | 3,395 |
| 2015-10-16 | 684 | 689 | 676 | 678 | 1,167,000 | 3,390 |
| 2015-10-15 | 678 | 685 | 677 | 682 | 567,000 | 3,410 |
| 2015-10-14 | 689 | 689 | 674 | 676 | 915,000 | 3,380 |
| 2015-10-13 | 671 | 691 | 670 | 689 | 1,075,000 | 3,445 |
| 2015-10-09 | 672 | 680 | 664 | 679 | 1,145,000 | 3,395 |
| 2015-10-08 | 675 | 675 | 664 | 666 | 750,000 | 3,330 |
| 2015-10-07 | 683 | 684 | 661 | 673 | 1,198,000 | 3,365 |
| 2015-10-06 | 688 | 692 | 679 | 684 | 784,000 | 3,420 |
| 2015-10-05 | 688 | 695 | 676 | 682 | 1,025,000 | 3,410 |
| 2015-10-02 | 670 | 689 | 668 | 680 | 1,225,000 | 3,400 |
| 2015-10-01 | 662 | 677 | 652 | 672 | 1,133,000 | 3,360 |
| 2015-09-30 | 653 | 659 | 650 | 653 | 1,055,000 | 3,265 |
| 2015-09-29 | 659 | 664 | 644 | 645 | 1,705,000 | 3,225 |
| 2015-09-28 | 645 | 673 | 643 | 667 | 2,449,000 | 3,335 |
| 2015-09-25 | 638 | 649 | 632 | 647 | 4,634,000 | 3,235 |
| 2015-09-24 | 647 | 663 | 643 | 643 | 2,359,000 | 3,215 |
| 2015-09-18 | 657 | 657 | 648 | 652 | 1,790,000 | 3,260 |
| 2015-09-17 | 656 | 662 | 652 | 658 | 1,073,000 | 3,290 |
| 2015-09-16 | 666 | 668 | 648 | 653 | 1,022,000 | 3,265 |
| 2015-09-15 | 660 | 669 | 658 | 659 | 828,000 | 3,295 |
| 2015-09-14 | 660 | 678 | 660 | 660 | 1,221,000 | 3,300 |
| 2015-09-11 | 634 | 659 | 634 | 654 | 1,705,000 | 3,270 |
| 2015-09-10 | 641 | 647 | 633 | 644 | 1,125,000 | 3,220 |
| 2015-09-09 | 648 | 655 | 638 | 654 | 1,063,000 | 3,270 |
| 2015-09-08 | 649 | 649 | 628 | 629 | 1,273,000 | 3,145 |
| 2015-09-07 | 640 | 656 | 634 | 649 | 1,299,000 | 3,245 |
| 2015-09-04 | 660 | 670 | 642 | 645 | 1,614,000 | 3,225 |
| 2015-09-03 | 672 | 675 | 658 | 659 | 882,000 | 3,295 |
| 2015-09-02 | 650 | 680 | 648 | 667 | 1,754,000 | 3,335 |
| 2015-09-01 | 690 | 690 | 663 | 663 | 1,268,000 | 3,315 |
| 2015-08-31 | 690 | 694 | 680 | 691 | 918,000 | 3,455 |
| 2015-08-28 | 702 | 702 | 687 | 696 | 988,000 | 3,480 |
| 2015-08-27 | 697 | 699 | 675 | 683 | 2,047,000 | 3,415 |
| 2015-08-26 | 654 | 675 | 654 | 671 | 1,958,000 | 3,355 |
| 2015-08-25 | 647 | 681 | 630 | 648 | 2,785,000 | 3,240 |
| 2015-08-24 | 686 | 697 | 670 | 670 | 1,766,000 | 3,350 |
| 2015-08-21 | 721 | 722 | 711 | 711 | 1,384,000 | 3,555 |
| 2015-08-20 | 740 | 749 | 732 | 737 | 1,052,000 | 3,685 |
| 2015-08-19 | 751 | 755 | 743 | 743 | 978,000 | 3,715 |
| 2015-08-18 | 763 | 763 | 751 | 756 | 643,000 | 3,780 |
| 2015-08-17 | 760 | 765 | 752 | 759 | 631,000 | 3,795 |
| 2015-08-14 | 757 | 770 | 754 | 758 | 952,000 | 3,790 |
| 2015-08-13 | 756 | 762 | 738 | 756 | 1,597,000 | 3,780 |
| 2015-08-12 | 760 | 778 | 759 | 762 | 1,634,000 | 3,810 |
| 2015-08-11 | 776 | 779 | 753 | 761 | 1,225,000 | 3,805 |
| 2015-08-10 | 756 | 776 | 754 | 773 | 1,333,000 | 3,865 |
| 2015-08-07 | 778 | 787 | 750 | 752 | 2,832,000 | 3,760 |
| 2015-08-06 | 795 | 808 | 786 | 787 | 2,408,000 | 3,935 |
| 2015-08-05 | 773 | 797 | 771 | 786 | 2,244,000 | 3,930 |
| 2015-08-04 | 764 | 795 | 762 | 790 | 3,132,000 | 3,950 |
| 2015-08-03 | 725 | 764 | 725 | 760 | 1,809,000 | 3,800 |
| 2015-07-31 | 712 | 739 | 708 | 731 | 1,313,000 | 3,655 |
| 2015-07-30 | 723 | 728 | 712 | 715 | 1,125,000 | 3,575 |
| 2015-07-29 | 730 | 734 | 717 | 724 | 769,000 | 3,620 |
| 2015-07-28 | 710 | 730 | 706 | 721 | 1,397,000 | 3,605 |
| 2015-07-27 | 747 | 747 | 718 | 721 | 1,643,000 | 3,605 |
| 2015-07-24 | 750 | 766 | 747 | 750 | 1,660,000 | 3,750 |
| 2015-07-23 | 734 | 760 | 733 | 753 | 1,654,000 | 3,765 |
| 2015-07-22 | 731 | 740 | 730 | 735 | 1,009,000 | 3,675 |
| 2015-07-21 | 731 | 733 | 724 | 731 | 935,000 | 3,655 |
| 2015-07-17 | 720 | 725 | 715 | 723 | 1,060,000 | 3,615 |
| 2015-07-16 | 708 | 715 | 706 | 713 | 1,153,000 | 3,565 |
| 2015-07-15 | 699 | 705 | 695 | 702 | 911,000 | 3,510 |
| 2015-07-14 | 697 | 703 | 691 | 700 | 1,313,000 | 3,500 |
| 2015-07-13 | 683 | 694 | 683 | 689 | 1,103,000 | 3,445 |
| 2015-07-10 | 677 | 688 | 672 | 678 | 1,353,000 | 3,390 |
| 2015-07-09 | 659 | 685 | 651 | 676 | 1,821,000 | 3,380 |
| 2015-07-08 | 688 | 690 | 676 | 676 | 2,006,000 | 3,380 |
| 2015-07-07 | 675 | 694 | 675 | 691 | 1,501,000 | 3,455 |
| 2015-07-06 | 667 | 675 | 665 | 668 | 933,000 | 3,340 |
| 2015-07-03 | 670 | 677 | 666 | 673 | 1,275,000 | 3,365 |
| 2015-07-02 | 664 | 680 | 663 | 665 | 1,782,000 | 3,325 |
| 2015-07-01 | 644 | 661 | 640 | 658 | 2,014,000 | 3,290 |
| 2015-06-30 | 626 | 641 | 625 | 638 | 1,548,000 | 3,190 |
| 2015-06-29 | 622 | 638 | 617 | 630 | 1,468,000 | 3,150 |
| 2015-06-26 | 625 | 639 | 621 | 637 | 1,409,000 | 3,185 |
| 2015-06-25 | 625 | 629 | 622 | 623 | 723,000 | 3,115 |
| 2015-06-24 | 628 | 630 | 623 | 629 | 1,316,000 | 3,145 |
| 2015-06-23 | 616 | 625 | 615 | 625 | 1,553,000 | 3,125 |
| 2015-06-22 | 603 | 620 | 603 | 619 | 1,583,000 | 3,095 |
| 2015-06-19 | 593 | 605 | 592 | 603 | 1,759,000 | 3,015 |
| 2015-06-18 | 594 | 594 | 586 | 591 | 579,000 | 2,955 |
| 2015-06-17 | 591 | 594 | 585 | 593 | 599,000 | 2,965 |
| 2015-06-16 | 594 | 595 | 590 | 591 | 403,000 | 2,955 |
| 2015-06-15 | 591 | 594 | 587 | 593 | 589,000 | 2,965 |
| 2015-06-12 | 600 | 600 | 591 | 594 | 1,300,000 | 2,970 |
| 2015-06-11 | 586 | 598 | 585 | 598 | 1,229,000 | 2,990 |
| 2015-06-10 | 590 | 591 | 581 | 581 | 553,000 | 2,905 |
| 2015-06-09 | 586 | 594 | 584 | 589 | 819,000 | 2,945 |
| 2015-06-08 | 590 | 592 | 585 | 590 | 655,000 | 2,950 |
| 2015-06-05 | 578 | 592 | 576 | 591 | 1,116,000 | 2,955 |
| 2015-06-04 | 580 | 583 | 574 | 580 | 880,000 | 2,900 |
| 2015-06-03 | 582 | 584 | 574 | 577 | 1,328,000 | 2,885 |
| 2015-06-02 | 597 | 599 | 589 | 589 | 2,085,000 | 2,945 |
| 2015-06-01 | 572 | 590 | 572 | 590 | 1,550,000 | 2,950 |
| 2015-05-29 | 576 | 578 | 572 | 573 | 686,000 | 2,865 |
| 2015-05-28 | 579 | 579 | 570 | 576 | 487,000 | 2,880 |
| 2015-05-27 | 578 | 580 | 575 | 577 | 840,000 | 2,885 |
| 2015-05-26 | 579 | 579 | 576 | 578 | 406,000 | 2,890 |
| 2015-05-25 | 579 | 580 | 577 | 579 | 534,000 | 2,895 |
| 2015-05-22 | 577 | 581 | 574 | 577 | 697,000 | 2,885 |
| 2015-05-21 | 577 | 581 | 576 | 580 | 825,000 | 2,900 |
| 2015-05-20 | 571 | 580 | 570 | 580 | 1,063,000 | 2,900 |
| 2015-05-19 | 558 | 570 | 556 | 569 | 781,000 | 2,845 |
| 2015-05-18 | 557 | 560 | 554 | 558 | 501,000 | 2,790 |
| 2015-05-15 | 546 | 556 | 546 | 554 | 705,000 | 2,770 |
| 2015-05-14 | 553 | 553 | 543 | 545 | 685,000 | 2,725 |
| 2015-05-13 | 555 | 556 | 548 | 555 | 901,000 | 2,775 |
| 2015-05-12 | 565 | 568 | 553 | 558 | 948,000 | 2,790 |
| 2015-05-11 | 561 | 570 | 561 | 568 | 1,053,000 | 2,840 |
| 2015-05-08 | 557 | 557 | 551 | 556 | 905,000 | 2,780 |
| 2015-05-07 | 561 | 569 | 558 | 559 | 957,000 | 2,795 |
| 2015-05-01 | 564 | 570 | 558 | 560 | 1,228,000 | 2,800 |
| 2015-04-30 | 566 | 578 | 561 | 569 | 1,769,000 | 2,845 |
| 2015-04-28 | 569 | 574 | 562 | 574 | 1,007,000 | 2,870 |
| 2015-04-27 | 571 | 574 | 569 | 570 | 417,000 | 2,850 |
| 2015-04-24 | 570 | 573 | 568 | 571 | 502,000 | 2,855 |
| 2015-04-23 | 575 | 575 | 568 | 570 | 630,000 | 2,850 |
| 2015-04-22 | 579 | 579 | 571 | 573 | 570,000 | 2,865 |
| 2015-04-21 | 569 | 578 | 568 | 577 | 483,000 | 2,885 |
| 2015-04-20 | 572 | 575 | 568 | 570 | 349,000 | 2,850 |
| 2015-04-17 | 577 | 580 | 572 | 574 | 580,000 | 2,870 |
| 2015-04-16 | 577 | 580 | 570 | 577 | 873,000 | 2,885 |
| 2015-04-15 | 578 | 580 | 571 | 575 | 745,000 | 2,875 |
| 2015-04-14 | 570 | 584 | 570 | 578 | 640,000 | 2,890 |
| 2015-04-13 | 583 | 584 | 568 | 574 | 925,000 | 2,870 |
| 2015-04-10 | 588 | 588 | 578 | 582 | 835,000 | 2,910 |
| 2015-04-09 | 591 | 591 | 581 | 586 | 648,000 | 2,930 |
| 2015-04-08 | 586 | 591 | 583 | 587 | 1,019,000 | 2,935 |
| 2015-04-07 | 576 | 582 | 576 | 581 | 807,000 | 2,905 |
| 2015-04-06 | 576 | 579 | 572 | 578 | 419,000 | 2,890 |
| 2015-04-03 | 574 | 579 | 570 | 578 | 680,000 | 2,890 |
| 2015-04-02 | 561 | 580 | 560 | 572 | 1,055,000 | 2,860 |
| 2015-04-01 | 557 | 561 | 550 | 557 | 1,200,000 | 2,785 |
| 2015-03-31 | 577 | 578 | 555 | 557 | 1,458,000 | 2,785 |
| 2015-03-30 | 564 | 578 | 563 | 571 | 1,227,000 | 2,855 |
| 2015-03-27 | 572 | 576 | 558 | 565 | 2,570,000 | 2,825 |
| 2015-03-26 | 592 | 594 | 579 | 581 | 4,186,000 | 2,905 |
| 2015-03-25 | 599 | 603 | 593 | 600 | 2,122,000 | 3,000 |
| 2015-03-24 | 602 | 604 | 592 | 599 | 1,512,000 | 2,995 |
| 2015-03-23 | 607 | 608 | 599 | 604 | 831,000 | 3,020 |
| 2015-03-20 | 611 | 612 | 601 | 605 | 1,275,000 | 3,025 |
| 2015-03-19 | 608 | 615 | 608 | 612 | 1,331,000 | 3,060 |
| 2015-03-18 | 608 | 615 | 607 | 610 | 898,000 | 3,050 |
| 2015-03-17 | 605 | 609 | 604 | 606 | 971,000 | 3,030 |
| 2015-03-16 | 603 | 609 | 600 | 605 | 1,100,000 | 3,025 |
| 2015-03-13 | 600 | 603 | 597 | 599 | 2,057,000 | 2,995 |
| 2015-03-12 | 588 | 596 | 586 | 594 | 1,071,000 | 2,970 |
| 2015-03-11 | 577 | 588 | 577 | 586 | 716,000 | 2,930 |
| 2015-03-10 | 583 | 586 | 579 | 582 | 928,000 | 2,910 |
| 2015-03-09 | 586 | 586 | 581 | 584 | 528,000 | 2,920 |
| 2015-03-06 | 582 | 588 | 581 | 588 | 781,000 | 2,940 |
| 2015-03-05 | 585 | 587 | 580 | 581 | 887,000 | 2,905 |
| 2015-03-04 | 594 | 594 | 585 | 587 | 1,032,000 | 2,935 |
| 2015-03-03 | 594 | 595 | 590 | 594 | 786,000 | 2,970 |
| 2015-03-02 | 591 | 595 | 586 | 588 | 711,000 | 2,940 |
| 2015-02-27 | 599 | 599 | 586 | 588 | 937,000 | 2,940 |
| 2015-02-26 | 592 | 600 | 591 | 598 | 982,000 | 2,990 |
| 2015-02-25 | 600 | 605 | 589 | 592 | 1,631,000 | 2,960 |
| 2015-02-24 | 584 | 595 | 584 | 594 | 1,224,000 | 2,970 |
| 2015-02-23 | 565 | 586 | 564 | 584 | 1,528,000 | 2,920 |
| 2015-02-20 | 564 | 569 | 556 | 562 | 922,000 | 2,810 |
| 2015-02-19 | 551 | 565 | 551 | 564 | 1,329,000 | 2,820 |
| 2015-02-18 | 546 | 555 | 544 | 552 | 1,215,000 | 2,760 |
| 2015-02-17 | 543 | 545 | 539 | 544 | 828,000 | 2,720 |
| 2015-02-16 | 547 | 552 | 539 | 547 | 1,109,000 | 2,735 |
| 2015-02-13 | 549 | 551 | 541 | 543 | 691,000 | 2,715 |
| 2015-02-12 | 550 | 558 | 545 | 548 | 1,368,000 | 2,740 |
| 2015-02-10 | 538 | 544 | 535 | 542 | 782,000 | 2,710 |
| 2015-02-09 | 556 | 558 | 540 | 543 | 1,317,000 | 2,715 |
| 2015-02-06 | 533 | 561 | 529 | 555 | 2,247,000 | 2,775 |
| 2015-02-05 | 536 | 536 | 518 | 520 | 1,510,000 | 2,600 |
| 2015-02-04 | 535 | 545 | 534 | 538 | 907,000 | 2,690 |
| 2015-02-03 | 550 | 551 | 526 | 532 | 1,331,000 | 2,660 |
| 2015-02-02 | 537 | 552 | 533 | 550 | 871,000 | 2,750 |
| 2015-01-30 | 548 | 550 | 539 | 540 | 807,000 | 2,700 |
| 2015-01-29 | 543 | 550 | 540 | 544 | 781,000 | 2,720 |
| 2015-01-28 | 531 | 547 | 529 | 545 | 890,000 | 2,725 |
| 2015-01-27 | 517 | 537 | 517 | 536 | 1,292,000 | 2,680 |
| 2015-01-26 | 510 | 516 | 509 | 515 | 403,000 | 2,575 |
| 2015-01-23 | 519 | 520 | 512 | 514 | 739,000 | 2,570 |
| 2015-01-22 | 516 | 516 | 509 | 515 | 624,000 | 2,575 |
| 2015-01-21 | 518 | 518 | 513 | 516 | 570,000 | 2,580 |
| 2015-01-20 | 518 | 520 | 513 | 517 | 785,000 | 2,585 |
| 2015-01-19 | 520 | 521 | 512 | 516 | 661,000 | 2,580 |
| 2015-01-16 | 515 | 515 | 505 | 512 | 953,000 | 2,560 |
| 2015-01-15 | 510 | 521 | 510 | 519 | 926,000 | 2,595 |
| 2015-01-14 | 509 | 513 | 508 | 510 | 869,000 | 2,550 |
| 2015-01-13 | 501 | 510 | 497 | 510 | 708,000 | 2,550 |
| 2015-01-09 | 508 | 509 | 502 | 504 | 559,000 | 2,520 |
| 2015-01-08 | 500 | 509 | 500 | 506 | 990,000 | 2,530 |
| 2015-01-07 | 496 | 503 | 496 | 499 | 951,000 | 2,495 |
| 2015-01-06 | 499 | 504 | 497 | 498 | 1,240,000 | 2,490 |
| 2015-01-05 | 497 | 506 | 495 | 504 | 1,133,000 | 2,520 |
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
