9003 相鉄ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,975	2,979	2,960	2,961	76,300	2,961
2017-12-28	2,995	2,995	2,968	2,974	73,900	2,974
2017-12-27	2,996	3,010	2,990	2,995	103,400	2,995
2017-12-26	2,977	2,998	2,977	2,986	82,000	2,986
2017-12-25	2,960	2,999	2,960	2,994	90,500	2,994
2017-12-22	2,951	2,968	2,950	2,959	88,900	2,959
2017-12-21	2,950	2,955	2,942	2,950	81,200	2,950
2017-12-20	2,962	2,969	2,955	2,960	55,100	2,960
2017-12-19	2,991	3,000	2,962	2,967	105,300	2,967
2017-12-18	2,984	2,992	2,968	2,979	85,700	2,979
2017-12-15	2,994	2,998	2,970	2,973	114,200	2,973
2017-12-14	3,010	3,010	2,997	3,005	105,400	3,005
2017-12-13	2,995	3,010	2,984	3,005	127,500	3,005
2017-12-12	2,990	2,990	2,970	2,990	126,200	2,990
2017-12-11	3,000	3,010	2,957	2,987	122,600	2,987
2017-12-08	2,945	2,999	2,945	2,994	202,500	2,994
2017-12-07	2,935	2,979	2,934	2,976	160,000	2,976
2017-12-06	2,927	2,956	2,913	2,922	120,700	2,922
2017-12-05	2,893	2,944	2,882	2,944	103,300	2,944
2017-12-04	2,925	2,943	2,900	2,902	125,000	2,902
2017-12-01	2,930	2,940	2,906	2,923	128,200	2,923
2017-11-30	2,847	2,930	2,836	2,923	152,900	2,923
2017-11-29	2,814	2,841	2,801	2,839	126,800	2,839
2017-11-28	2,805	2,821	2,799	2,803	87,300	2,803
2017-11-27	2,810	2,818	2,795	2,806	100,200	2,806
2017-11-24	2,811	2,811	2,791	2,810	114,200	2,810
2017-11-22	2,819	2,819	2,785	2,790	117,200	2,790
2017-11-21	2,807	2,822	2,799	2,804	126,300	2,804
2017-11-20	2,786	2,812	2,770	2,807	130,100	2,807
2017-11-17	2,834	2,846	2,796	2,804	132,800	2,804
2017-11-16	2,783	2,818	2,771	2,810	157,400	2,810
2017-11-15	2,835	2,836	2,780	2,790	218,600	2,790
2017-11-13	2,910	2,910	2,865	2,870	161,400	2,870
2017-11-10	2,926	2,942	2,914	2,924	155,200	2,924
2017-11-09	2,977	2,995	2,933	2,965	256,200	2,965
2017-11-08	2,940	2,979	2,933	2,978	178,500	2,978
2017-11-07	2,952	2,960	2,932	2,955	183,900	2,955
2017-11-06	2,970	3,020	2,962	2,984	239,800	2,984
2017-11-02	2,950	2,974	2,946	2,952	191,600	2,952
2017-11-01	2,930	2,945	2,915	2,940	165,100	2,940
2017-10-31	2,887	2,923	2,879	2,917	171,100	2,917
2017-10-30	2,905	2,908	2,883	2,891	177,500	2,891
2017-10-27	2,904	2,913	2,889	2,902	124,500	2,902
2017-10-26	2,924	2,935	2,893	2,896	124,700	2,896
2017-10-25	2,940	2,940	2,901	2,908	177,400	2,908
2017-10-24	2,882	2,928	2,882	2,925	178,900	2,925
2017-10-23	2,900	2,914	2,885	2,886	146,400	2,886
2017-10-20	2,892	2,897	2,864	2,889	139,200	2,889
2017-10-19	2,865	2,894	2,865	2,888	145,000	2,888
2017-10-18	2,836	2,868	2,827	2,867	145,400	2,867
2017-10-17	2,833	2,840	2,813	2,838	121,100	2,838
2017-10-16	2,800	2,835	2,800	2,822	171,500	2,822
2017-10-13	2,768	2,810	2,765	2,799	149,600	2,799
2017-10-12	2,784	2,799	2,770	2,784	112,000	2,784
2017-10-11	2,780	2,802	2,773	2,789	130,300	2,789
2017-10-10	2,718	2,780	2,718	2,780	159,200	2,780
2017-10-06	2,738	2,744	2,717	2,718	85,600	2,718
2017-10-05	2,727	2,749	2,727	2,741	98,900	2,741
2017-10-04	2,707	2,728	2,700	2,716	106,100	2,716
2017-10-03	2,695	2,707	2,686	2,698	101,100	2,698
2017-10-02	2,727	2,727	2,682	2,690	161,000	2,690
2017-09-29	2,733	2,735	2,716	2,720	104,700	2,720
2017-09-28	2,709	2,735	2,683	2,735	147,600	2,735
2017-09-27	2,775	2,775	2,679	2,691	368,700	2,691
2017-09-26	558	563	557	560	3,539,000	2,800
2017-09-25	559	561	556	558	2,665,000	2,790
2017-09-22	554	559	554	556	1,165,000	2,780
2017-09-21	551	555	551	553	1,093,000	2,765
2017-09-20	552	552	548	550	839,000	2,750
2017-09-19	543	554	541	553	885,000	2,765
2017-09-15	541	542	539	539	815,000	2,695
2017-09-14	540	542	538	540	314,000	2,700
2017-09-13	539	543	538	541	519,000	2,705
2017-09-12	539	540	536	538	382,000	2,690
2017-09-11	534	537	534	534	288,000	2,670
2017-09-08	537	537	530	531	680,000	2,655
2017-09-07	532	537	532	537	464,000	2,685
2017-09-06	524	530	524	529	350,000	2,645
2017-09-05	531	532	525	525	419,000	2,625
2017-09-04	537	537	530	531	433,000	2,655
2017-09-01	537	538	535	537	434,000	2,685
2017-08-31	536	537	533	534	526,000	2,670
2017-08-30	527	533	526	532	562,000	2,660
2017-08-29	522	528	521	527	438,000	2,635
2017-08-28	524	526	522	526	401,000	2,630
2017-08-25	526	526	521	523	446,000	2,615
2017-08-24	526	528	523	524	595,000	2,620
2017-08-23	531	531	525	527	712,000	2,635
2017-08-22	530	531	527	528	315,000	2,640
2017-08-21	530	534	530	530	434,000	2,650
2017-08-18	532	533	529	529	750,000	2,645
2017-08-17	535	537	531	536	678,000	2,680
2017-08-16	535	538	533	536	460,000	2,680
2017-08-15	541	541	533	535	928,000	2,675
2017-08-14	542	542	536	536	830,000	2,680
2017-08-10	541	551	541	549	745,000	2,745
2017-08-09	545	547	536	539	764,000	2,695
2017-08-08	553	554	545	546	460,000	2,730
2017-08-07	550	553	549	552	564,000	2,760
2017-08-04	544	548	542	546	476,000	2,730
2017-08-03	543	546	541	544	356,000	2,720
2017-08-02	547	547	538	543	717,000	2,715
2017-08-01	540	548	539	544	966,000	2,720
2017-07-31	544	544	537	540	562,000	2,700
2017-07-28	538	543	537	543	651,000	2,715
2017-07-27	537	547	536	542	646,000	2,710
2017-07-26	539	539	534	537	453,000	2,685
2017-07-25	542	542	536	537	538,000	2,685
2017-07-24	540	541	536	541	584,000	2,705
2017-07-21	542	542	540	541	355,000	2,705
2017-07-20	544	546	541	545	630,000	2,725
2017-07-19	543	546	541	544	721,000	2,720
2017-07-18	551	554	546	547	590,000	2,735
2017-07-14	548	555	548	551	667,000	2,755
2017-07-13	553	553	548	549	303,000	2,745
2017-07-12	555	555	550	551	475,000	2,755
2017-07-11	552	558	551	558	500,000	2,790
2017-07-10	554	554	551	551	532,000	2,755
2017-07-07	553	555	549	550	663,000	2,750
2017-07-06	555	559	554	557	540,000	2,785
2017-07-05	559	559	553	556	860,000	2,780
2017-07-04	558	560	556	559	607,000	2,795
2017-07-03	558	558	554	556	647,000	2,780
2017-06-30	555	557	552	557	590,000	2,785
2017-06-29	557	557	553	557	426,000	2,785
2017-06-28	551	556	551	551	415,000	2,755
2017-06-27	555	556	551	552	300,000	2,760
2017-06-26	553	557	553	553	421,000	2,765
2017-06-23	553	555	550	554	479,000	2,770
2017-06-22	551	552	548	552	347,000	2,760
2017-06-21	551	555	549	552	684,000	2,760
2017-06-20	557	558	553	553	654,000	2,765
2017-06-19	558	561	554	554	747,000	2,770
2017-06-16	555	558	552	557	1,212,000	2,785
2017-06-15	553	557	549	553	697,000	2,765
2017-06-14	549	554	548	552	568,000	2,760
2017-06-13	540	547	540	546	516,000	2,730
2017-06-12	536	542	536	539	590,000	2,695
2017-06-09	546	547	537	537	1,126,000	2,685
2017-06-08	552	552	545	547	682,000	2,735
2017-06-07	547	550	545	549	622,000	2,745
2017-06-06	554	555	548	549	822,000	2,745
2017-06-05	555	560	550	560	1,148,000	2,800
2017-06-02	542	554	541	554	1,916,000	2,770
2017-06-01	529	542	529	540	1,036,000	2,700
2017-05-31	532	532	528	529	557,000	2,645
2017-05-30	532	534	528	532	549,000	2,660
2017-05-29	527	533	527	532	539,000	2,660
2017-05-26	534	534	525	528	992,000	2,640
2017-05-25	532	540	532	538	499,000	2,690
2017-05-24	539	539	531	535	697,000	2,675
2017-05-23	535	540	534	537	512,000	2,685
2017-05-22	531	537	529	536	546,000	2,680
2017-05-19	532	533	525	532	1,056,000	2,660
2017-05-18	525	532	524	532	747,000	2,660
2017-05-17	533	534	527	530	640,000	2,650
2017-05-16	537	538	534	536	508,000	2,680
2017-05-15	533	537	533	535	542,000	2,675
2017-05-12	534	537	534	536	497,000	2,680
2017-05-11	539	540	533	536	591,000	2,680
2017-05-10	542	543	538	539	672,000	2,695
2017-05-09	540	543	538	541	695,000	2,705
2017-05-08	534	540	532	540	1,079,000	2,700
2017-05-02	521	528	518	526	608,000	2,630
2017-05-01	518	520	516	518	847,000	2,590
2017-04-28	527	528	515	518	1,293,000	2,590
2017-04-27	536	539	529	531	888,000	2,655
2017-04-26	536	536	531	535	657,000	2,675
2017-04-25	526	532	524	531	927,000	2,655
2017-04-24	517	524	516	523	722,000	2,615
2017-04-21	508	513	508	513	745,000	2,565
2017-04-20	511	512	505	506	789,000	2,530
2017-04-19	515	517	512	512	706,000	2,560
2017-04-18	520	522	515	515	906,000	2,575
2017-04-17	512	524	512	522	792,000	2,610
2017-04-14	517	518	511	511	711,000	2,555
2017-04-13	513	521	513	517	1,056,000	2,585
2017-04-12	513	516	511	516	873,000	2,580
2017-04-11	513	518	511	515	949,000	2,575
2017-04-10	517	519	506	511	1,295,000	2,555
2017-04-07	518	526	516	519	1,297,000	2,595
2017-04-06	524	525	517	518	889,000	2,590
2017-04-05	522	528	522	526	670,000	2,630
2017-04-04	523	525	517	523	948,000	2,615
2017-04-03	518	524	517	523	806,000	2,615
2017-03-31	524	528	517	517	959,000	2,585
2017-03-30	535	536	522	523	667,000	2,615
2017-03-29	535	538	529	535	1,432,000	2,675
2017-03-28	534	535	529	535	4,215,000	2,675
2017-03-27	536	537	527	529	2,638,000	2,645
2017-03-24	525	536	524	535	1,099,000	2,675
2017-03-23	525	529	524	527	1,047,000	2,635
2017-03-22	531	531	525	525	1,319,000	2,625
2017-03-21	542	543	535	536	1,289,000	2,680
2017-03-17	553	554	545	545	2,094,000	2,725
2017-03-16	557	559	554	557	1,088,000	2,785
2017-03-15	561	563	558	561	510,000	2,805
2017-03-14	563	565	560	562	511,000	2,810
2017-03-13	556	563	555	563	658,000	2,815
2017-03-10	554	557	552	555	937,000	2,775
2017-03-09	554	554	550	552	556,000	2,760
2017-03-08	554	554	550	552	510,000	2,760
2017-03-07	551	556	550	554	558,000	2,770
2017-03-06	560	560	552	553	835,000	2,765
2017-03-03	564	565	558	560	624,000	2,800
2017-03-02	567	567	561	564	533,000	2,820
2017-03-01	561	566	559	562	609,000	2,810
2017-02-28	561	567	560	560	608,000	2,800
2017-02-27	560	562	556	560	788,000	2,800
2017-02-24	570	571	563	565	712,000	2,825
2017-02-23	561	570	561	568	675,000	2,840
2017-02-22	567	568	561	563	557,000	2,815
2017-02-21	567	569	564	567	703,000	2,835
2017-02-20	559	570	559	568	557,000	2,840
2017-02-17	564	566	558	559	628,000	2,795
2017-02-16	570	571	563	565	512,000	2,825
2017-02-15	568	571	566	569	500,000	2,845
2017-02-14	571	573	563	563	832,000	2,815
2017-02-13	569	573	565	571	835,000	2,855
2017-02-10	562	567	557	563	761,000	2,815
2017-02-09	556	558	552	553	599,000	2,765
2017-02-08	560	561	556	559	406,000	2,795
2017-02-07	561	565	560	562	462,000	2,810
2017-02-06	568	568	559	561	552,000	2,805
2017-02-03	560	567	556	561	632,000	2,805
2017-02-02	572	574	561	563	550,000	2,815
2017-02-01	570	572	565	571	434,000	2,855
2017-01-31	572	573	565	571	569,000	2,855
2017-01-30	572	578	571	578	356,000	2,890
2017-01-27	575	580	575	577	380,000	2,885
2017-01-26	575	580	573	574	387,000	2,870
2017-01-25	574	575	569	571	397,000	2,855
2017-01-24	572	572	564	567	534,000	2,835
2017-01-23	576	579	573	575	385,000	2,875
2017-01-20	583	586	579	584	469,000	2,920
2017-01-19	580	586	579	581	395,000	2,905
2017-01-18	580	581	571	578	593,000	2,890
2017-01-17	591	591	578	579	665,000	2,895
2017-01-16	586	593	586	593	573,000	2,965
2017-01-13	586	590	582	590	690,000	2,950
2017-01-12	593	593	577	583	837,000	2,915
2017-01-11	600	600	592	593	415,000	2,965
2017-01-10	606	607	593	595	870,000	2,975
2017-01-06	591	606	591	603	888,000	3,015
2017-01-05	594	596	591	596	886,000	2,980
2017-01-04	583	594	583	593	1,168,000	2,965

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