9003 相鉄ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,999	2,999	2,965	2,965	76,000	2,965
2019-12-27	2,994	3,015	2,994	3,005	80,800	3,005
2019-12-26	2,982	2,994	2,977	2,990	75,200	2,990
2019-12-25	3,000	3,000	2,971	2,977	70,100	2,977
2019-12-24	2,970	2,996	2,970	2,990	68,500	2,990
2019-12-23	2,961	2,970	2,959	2,961	59,400	2,961
2019-12-20	2,955	2,977	2,954	2,960	98,500	2,960
2019-12-19	2,975	2,991	2,973	2,976	73,600	2,976
2019-12-18	3,020	3,020	2,974	2,987	125,800	2,987
2019-12-17	3,015	3,020	3,000	3,015	90,600	3,015
2019-12-16	3,045	3,045	3,010	3,010	93,900	3,010
2019-12-13	3,055	3,065	3,025	3,050	227,300	3,050
2019-12-12	3,020	3,020	3,000	3,015	75,100	3,015
2019-12-11	3,020	3,025	3,010	3,015	67,600	3,015
2019-12-10	3,040	3,050	3,025	3,025	56,500	3,025
2019-12-09	3,040	3,050	3,015	3,040	75,400	3,040
2019-12-06	3,040	3,040	3,015	3,030	67,500	3,030
2019-12-05	3,040	3,040	3,010	3,030	73,900	3,030
2019-12-04	3,000	3,035	3,000	3,030	91,300	3,030
2019-12-03	3,030	3,030	3,005	3,015	78,500	3,015
2019-12-02	3,030	3,060	3,025	3,040	96,100	3,040
2019-11-29	3,040	3,050	3,015	3,025	103,800	3,025
2019-11-28	3,055	3,055	3,030	3,040	72,000	3,040
2019-11-27	3,085	3,085	3,060	3,065	59,800	3,065
2019-11-26	3,080	3,090	3,060	3,060	178,900	3,060
2019-11-25	3,070	3,075	3,055	3,065	87,300	3,065
2019-11-22	3,055	3,060	3,045	3,055	106,500	3,055
2019-11-21	3,035	3,045	2,988	3,040	154,200	3,040
2019-11-20	3,045	3,045	3,020	3,035	119,200	3,035
2019-11-19	3,010	3,055	3,010	3,045	125,100	3,045
2019-11-18	3,025	3,025	3,005	3,020	68,600	3,020
2019-11-15	3,010	3,040	3,005	3,020	96,700	3,020
2019-11-14	3,030	3,040	3,005	3,010	102,700	3,010
2019-11-13	3,040	3,045	3,020	3,025	70,900	3,025
2019-11-12	3,040	3,070	3,025	3,040	126,700	3,040
2019-11-11	3,055	3,070	3,020	3,030	116,900	3,030
2019-11-08	3,060	3,060	3,035	3,050	167,600	3,050
2019-11-07	3,000	3,045	3,000	3,035	204,200	3,035
2019-11-06	2,986	2,992	2,965	2,988	195,700	2,988
2019-11-05	2,923	2,987	2,900	2,978	303,600	2,978
2019-11-01	2,868	2,899	2,861	2,894	153,400	2,894
2019-10-31	2,885	2,908	2,877	2,888	193,100	2,888
2019-10-30	2,870	2,900	2,867	2,885	451,600	2,885
2019-10-29	2,901	2,917	2,879	2,879	239,000	2,879
2019-10-28	2,895	2,895	2,873	2,886	140,200	2,886
2019-10-25	2,889	2,898	2,873	2,893	174,600	2,893
2019-10-24	2,900	2,909	2,872	2,877	161,000	2,877
2019-10-23	2,878	2,886	2,847	2,886	162,200	2,886
2019-10-21	2,858	2,876	2,845	2,867	127,600	2,867
2019-10-18	2,888	2,888	2,843	2,851	149,900	2,851
2019-10-17	2,931	2,931	2,874	2,874	162,500	2,874
2019-10-16	2,930	2,960	2,908	2,928	293,300	2,928
2019-10-15	2,925	2,934	2,900	2,915	191,900	2,915
2019-10-11	2,888	2,888	2,860	2,876	126,800	2,876
2019-10-10	2,899	2,915	2,862	2,880	168,800	2,880
2019-10-09	2,881	2,894	2,856	2,893	155,300	2,893
2019-10-08	2,920	2,928	2,893	2,903	164,800	2,903
2019-10-07	2,907	2,925	2,892	2,905	151,300	2,905
2019-10-04	2,840	2,900	2,839	2,895	145,800	2,895
2019-10-03	2,862	2,882	2,838	2,858	179,700	2,858
2019-10-02	2,862	2,912	2,854	2,898	195,100	2,898
2019-10-01	2,828	2,892	2,828	2,873	158,900	2,873
2019-09-30	2,850	2,858	2,813	2,823	160,300	2,823
2019-09-27	2,915	2,915	2,840	2,869	363,700	2,869
2019-09-26	2,993	2,999	2,921	2,935	1,206,400	2,935
2019-09-25	2,980	3,005	2,952	2,963	369,600	2,963
2019-09-24	2,955	2,996	2,955	2,981	386,600	2,981
2019-09-20	2,963	2,975	2,946	2,957	312,300	2,957
2019-09-19	2,913	2,977	2,908	2,962	265,100	2,962
2019-09-18	2,946	2,956	2,909	2,918	166,200	2,918
2019-09-17	2,939	2,960	2,917	2,952	154,900	2,952
2019-09-13	2,894	2,936	2,871	2,929	292,400	2,929
2019-09-12	2,867	2,905	2,860	2,876	222,300	2,876
2019-09-11	2,810	2,847	2,799	2,846	222,900	2,846
2019-09-10	2,809	2,823	2,803	2,810	143,900	2,810
2019-09-09	2,783	2,810	2,773	2,806	122,200	2,806
2019-09-06	2,805	2,806	2,764	2,776	127,300	2,776
2019-09-05	2,790	2,832	2,777	2,806	107,200	2,806
2019-09-04	2,755	2,778	2,755	2,769	64,900	2,769
2019-09-03	2,772	2,782	2,756	2,779	79,100	2,779
2019-09-02	2,803	2,811	2,771	2,772	75,400	2,772
2019-08-30	2,806	2,839	2,791	2,831	186,500	2,831
2019-08-29	2,751	2,774	2,737	2,773	140,500	2,773
2019-08-28	2,769	2,774	2,738	2,753	86,600	2,753
2019-08-27	2,769	2,779	2,752	2,760	93,700	2,760
2019-08-26	2,724	2,742	2,713	2,734	144,400	2,734
2019-08-23	2,774	2,793	2,765	2,780	102,300	2,780
2019-08-22	2,768	2,772	2,738	2,762	116,300	2,762
2019-08-21	2,775	2,776	2,751	2,759	119,300	2,759
2019-08-20	2,794	2,805	2,773	2,792	147,000	2,792
2019-08-19	2,794	2,812	2,784	2,795	80,800	2,795
2019-08-16	2,767	2,795	2,761	2,779	74,100	2,779
2019-08-15	2,752	2,781	2,751	2,773	94,300	2,773
2019-08-14	2,826	2,826	2,796	2,802	89,700	2,802
2019-08-13	2,815	2,821	2,792	2,805	121,800	2,805
2019-08-09	2,857	2,872	2,846	2,850	85,900	2,850
2019-08-08	2,815	2,848	2,804	2,834	113,600	2,834
2019-08-07	2,803	2,833	2,794	2,827	136,100	2,827
2019-08-06	2,734	2,805	2,726	2,803	193,800	2,803
2019-08-05	2,830	2,848	2,786	2,816	234,000	2,816
2019-08-02	2,870	2,918	2,851	2,859	217,200	2,859
2019-08-01	2,905	2,923	2,865	2,918	156,200	2,918
2019-07-31	2,895	2,897	2,871	2,883	157,900	2,883
2019-07-30	2,899	2,908	2,888	2,906	129,500	2,906
2019-07-29	2,892	2,906	2,883	2,899	93,800	2,899
2019-07-26	2,890	2,896	2,878	2,892	87,000	2,892
2019-07-25	2,903	2,913	2,896	2,896	74,700	2,896
2019-07-24	2,899	2,899	2,880	2,891	77,600	2,891
2019-07-23	2,868	2,893	2,855	2,891	96,000	2,891
2019-07-22	2,895	2,907	2,872	2,872	102,000	2,872
2019-07-19	2,841	2,905	2,832	2,898	116,200	2,898
2019-07-18	2,930	2,930	2,841	2,842	242,300	2,842
2019-07-17	2,940	2,951	2,931	2,943	115,100	2,943
2019-07-16	2,970	2,971	2,927	2,940	130,300	2,940
2019-07-12	2,977	2,982	2,969	2,970	65,900	2,970
2019-07-11	2,964	2,988	2,964	2,977	86,400	2,977
2019-07-10	2,968	2,972	2,953	2,964	125,700	2,964
2019-07-09	2,989	3,010	2,970	2,970	137,300	2,970
2019-07-08	3,010	3,015	2,977	2,979	138,700	2,979
2019-07-05	3,030	3,035	3,005	3,020	93,200	3,020
2019-07-04	3,030	3,045	3,015	3,035	94,700	3,035
2019-07-03	3,010	3,030	3,005	3,025	78,800	3,025
2019-07-02	3,020	3,035	3,010	3,030	65,300	3,030
2019-07-01	3,025	3,030	2,990	3,020	105,000	3,020
2019-06-28	2,983	2,995	2,965	2,969	144,000	2,969
2019-06-27	2,972	2,984	2,962	2,984	92,400	2,984
2019-06-26	2,980	2,992	2,958	2,970	103,200	2,970
2019-06-25	2,970	3,025	2,968	2,992	143,900	2,992
2019-06-24	2,977	2,986	2,958	2,978	94,000	2,978
2019-06-21	3,010	3,015	2,977	2,977	220,200	2,977
2019-06-20	3,030	3,040	3,015	3,015	73,800	3,015
2019-06-19	2,989	3,025	2,981	3,015	104,200	3,015
2019-06-18	3,015	3,025	2,969	2,972	107,000	2,972
2019-06-17	3,025	3,050	3,010	3,015	83,400	3,015
2019-06-14	3,035	3,035	3,010	3,030	113,100	3,030
2019-06-13	3,055	3,065	3,015	3,030	127,300	3,030
2019-06-12	3,070	3,085	3,055	3,060	84,500	3,060
2019-06-11	3,090	3,095	3,070	3,080	87,600	3,080
2019-06-10	3,075	3,110	3,070	3,100	105,900	3,100
2019-06-07	3,050	3,070	3,025	3,065	99,900	3,065
2019-06-06	3,020	3,065	3,005	3,050	122,700	3,050
2019-06-05	3,005	3,015	2,985	3,005	149,000	3,005
2019-06-04	3,000	3,005	2,936	2,969	236,600	2,969
2019-06-03	2,990	3,010	2,976	3,010	136,000	3,010
2019-05-31	2,998	3,035	2,997	3,020	120,300	3,020
2019-05-30	3,040	3,050	3,015	3,040	89,000	3,040
2019-05-29	3,035	3,085	3,035	3,060	58,300	3,060
2019-05-28	3,130	3,130	3,070	3,080	135,300	3,080
2019-05-27	3,135	3,135	3,110	3,125	60,200	3,125
2019-05-24	3,115	3,145	3,110	3,140	91,800	3,140
2019-05-23	3,055	3,135	3,055	3,135	84,200	3,135
2019-05-22	3,140	3,145	3,070	3,075	120,500	3,075
2019-05-21	3,145	3,175	3,125	3,140	102,200	3,140
2019-05-20	3,120	3,190	3,120	3,170	144,800	3,170
2019-05-17	3,090	3,120	3,080	3,110	144,600	3,110
2019-05-16	3,050	3,090	3,025	3,085	120,800	3,085
2019-05-15	3,000	3,040	2,997	3,040	106,300	3,040
2019-05-14	2,925	2,986	2,922	2,986	150,500	2,986
2019-05-13	2,949	2,982	2,936	2,962	126,300	2,962
2019-05-10	2,958	2,977	2,921	2,949	201,900	2,949
2019-05-09	2,995	2,995	2,950	2,958	218,200	2,958
2019-05-08	3,000	3,005	2,969	3,000	222,300	3,000
2019-05-07	3,050	3,055	3,000	3,020	238,600	3,020
2019-04-26	3,130	3,140	3,015	3,075	268,800	3,075
2019-04-25	3,240	3,255	3,155	3,160	208,600	3,160
2019-04-24	3,245	3,250	3,195	3,215	82,900	3,215
2019-04-23	3,205	3,240	3,205	3,240	88,300	3,240
2019-04-22	3,160	3,205	3,145	3,205	80,600	3,205
2019-04-19	3,165	3,180	3,130	3,165	123,500	3,165
2019-04-18	3,230	3,230	3,165	3,175	82,500	3,175
2019-04-17	3,210	3,230	3,210	3,220	63,700	3,220
2019-04-16	3,230	3,240	3,210	3,220	78,600	3,220
2019-04-15	3,285	3,300	3,235	3,240	133,500	3,240
2019-04-12	3,220	3,220	3,200	3,220	78,000	3,220
2019-04-11	3,205	3,225	3,185	3,225	82,300	3,225
2019-04-10	3,200	3,215	3,185	3,200	86,900	3,200
2019-04-09	3,265	3,265	3,210	3,225	111,200	3,225
2019-04-08	3,300	3,300	3,245	3,260	115,600	3,260
2019-04-05	3,340	3,340	3,305	3,305	104,100	3,305
2019-04-04	3,350	3,355	3,305	3,325	113,100	3,325
2019-04-03	3,370	3,370	3,330	3,350	159,000	3,350
2019-04-02	3,450	3,450	3,365	3,365	127,500	3,365
2019-04-01	3,420	3,450	3,410	3,440	152,100	3,440
2019-03-29	3,355	3,415	3,350	3,405	200,200	3,405
2019-03-28	3,335	3,355	3,310	3,315	135,700	3,315
2019-03-27	3,370	3,390	3,350	3,385	264,600	3,385
2019-03-26	3,340	3,415	3,330	3,415	794,100	3,415
2019-03-25	3,370	3,380	3,310	3,320	429,200	3,320
2019-03-22	3,375	3,390	3,365	3,385	167,200	3,385
2019-03-20	3,365	3,390	3,360	3,390	112,200	3,390
2019-03-19	3,370	3,370	3,345	3,355	83,900	3,355
2019-03-18	3,380	3,385	3,355	3,380	86,600	3,380
2019-03-15	3,350	3,380	3,335	3,360	135,800	3,360
2019-03-14	3,360	3,360	3,330	3,345	105,500	3,345
2019-03-13	3,365	3,375	3,320	3,335	88,300	3,335
2019-03-12	3,380	3,385	3,360	3,370	94,500	3,370
2019-03-11	3,350	3,375	3,350	3,350	94,400	3,350
2019-03-08	3,330	3,350	3,320	3,330	162,700	3,330
2019-03-07	3,330	3,365	3,320	3,360	167,100	3,360
2019-03-06	3,335	3,340	3,295	3,305	91,100	3,305
2019-03-05	3,335	3,350	3,330	3,345	87,500	3,345
2019-03-04	3,395	3,395	3,340	3,345	87,600	3,345
2019-03-01	3,350	3,365	3,340	3,360	68,100	3,360
2019-02-28	3,370	3,370	3,345	3,345	88,900	3,345
2019-02-27	3,365	3,375	3,340	3,345	99,500	3,345
2019-02-26	3,335	3,345	3,315	3,335	47,400	3,335
2019-02-25	3,295	3,340	3,290	3,340	102,600	3,340
2019-02-22	3,310	3,310	3,260	3,265	95,300	3,265
2019-02-21	3,320	3,335	3,300	3,320	66,600	3,320
2019-02-20	3,290	3,335	3,290	3,335	66,100	3,335
2019-02-19	3,280	3,300	3,275	3,300	73,400	3,300
2019-02-18	3,260	3,270	3,245	3,260	65,100	3,260
2019-02-15	3,215	3,230	3,200	3,225	84,100	3,225
2019-02-14	3,230	3,245	3,220	3,245	75,200	3,245
2019-02-13	3,275	3,275	3,230	3,245	67,400	3,245
2019-02-12	3,195	3,235	3,185	3,235	130,100	3,235
2019-02-08	3,190	3,205	3,165	3,175	112,300	3,175
2019-02-07	3,250	3,250	3,210	3,220	87,100	3,220
2019-02-06	3,305	3,305	3,270	3,280	81,700	3,280
2019-02-05	3,300	3,325	3,285	3,295	87,000	3,295
2019-02-04	3,295	3,330	3,285	3,305	102,700	3,305
2019-02-01	3,240	3,310	3,235	3,260	101,600	3,260
2019-01-31	3,240	3,285	3,225	3,255	113,600	3,255
2019-01-30	3,235	3,245	3,200	3,225	156,200	3,225
2019-01-29	3,200	3,230	3,180	3,220	181,000	3,220
2019-01-28	3,265	3,265	3,220	3,220	83,800	3,220
2019-01-25	3,280	3,290	3,265	3,265	99,700	3,265
2019-01-24	3,310	3,310	3,280	3,280	100,600	3,280
2019-01-23	3,345	3,365	3,315	3,320	102,800	3,320
2019-01-22	3,420	3,420	3,365	3,375	61,800	3,375
2019-01-21	3,390	3,405	3,360	3,385	81,800	3,385
2019-01-18	3,335	3,410	3,330	3,375	112,800	3,375
2019-01-17	3,340	3,360	3,330	3,350	78,600	3,350
2019-01-16	3,305	3,350	3,295	3,340	86,500	3,340
2019-01-15	3,330	3,375	3,310	3,325	144,700	3,325
2019-01-11	3,410	3,410	3,360	3,370	75,900	3,370
2019-01-10	3,335	3,395	3,320	3,385	88,800	3,385
2019-01-09	3,380	3,405	3,350	3,370	134,400	3,370
2019-01-08	3,390	3,395	3,335	3,345	124,100	3,345
2019-01-07	3,350	3,385	3,325	3,380	132,800	3,380
2019-01-04	3,200	3,285	3,200	3,280	162,200	3,280

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31