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
2019-12-302,9992,9992,9652,96576,0002,965
2019-12-272,9943,0152,9943,00580,8003,005
2019-12-262,9822,9942,9772,99075,2002,990
2019-12-253,0003,0002,9712,97770,1002,977
2019-12-242,9702,9962,9702,99068,5002,990
2019-12-232,9612,9702,9592,96159,4002,961
2019-12-202,9552,9772,9542,96098,5002,960
2019-12-192,9752,9912,9732,97673,6002,976
2019-12-183,0203,0202,9742,987125,8002,987
2019-12-173,0153,0203,0003,01590,6003,015
2019-12-163,0453,0453,0103,01093,9003,010
2019-12-133,0553,0653,0253,050227,3003,050
2019-12-123,0203,0203,0003,01575,1003,015
2019-12-113,0203,0253,0103,01567,6003,015
2019-12-103,0403,0503,0253,02556,5003,025
2019-12-093,0403,0503,0153,04075,4003,040
2019-12-063,0403,0403,0153,03067,5003,030
2019-12-053,0403,0403,0103,03073,9003,030
2019-12-043,0003,0353,0003,03091,3003,030
2019-12-033,0303,0303,0053,01578,5003,015
2019-12-023,0303,0603,0253,04096,1003,040
2019-11-293,0403,0503,0153,025103,8003,025
2019-11-283,0553,0553,0303,04072,0003,040
2019-11-273,0853,0853,0603,06559,8003,065
2019-11-263,0803,0903,0603,060178,9003,060
2019-11-253,0703,0753,0553,06587,3003,065
2019-11-223,0553,0603,0453,055106,5003,055
2019-11-213,0353,0452,9883,040154,2003,040
2019-11-203,0453,0453,0203,035119,2003,035
2019-11-193,0103,0553,0103,045125,1003,045
2019-11-183,0253,0253,0053,02068,6003,020
2019-11-153,0103,0403,0053,02096,7003,020
2019-11-143,0303,0403,0053,010102,7003,010
2019-11-133,0403,0453,0203,02570,9003,025
2019-11-123,0403,0703,0253,040126,7003,040
2019-11-113,0553,0703,0203,030116,9003,030
2019-11-083,0603,0603,0353,050167,6003,050
2019-11-073,0003,0453,0003,035204,2003,035
2019-11-062,9862,9922,9652,988195,7002,988
2019-11-052,9232,9872,9002,978303,6002,978
2019-11-012,8682,8992,8612,894153,4002,894
2019-10-312,8852,9082,8772,888193,1002,888
2019-10-302,8702,9002,8672,885451,6002,885
2019-10-292,9012,9172,8792,879239,0002,879
2019-10-282,8952,8952,8732,886140,2002,886
2019-10-252,8892,8982,8732,893174,6002,893
2019-10-242,9002,9092,8722,877161,0002,877
2019-10-232,8782,8862,8472,886162,2002,886
2019-10-212,8582,8762,8452,867127,6002,867
2019-10-182,8882,8882,8432,851149,9002,851
2019-10-172,9312,9312,8742,874162,5002,874
2019-10-162,9302,9602,9082,928293,3002,928
2019-10-152,9252,9342,9002,915191,9002,915
2019-10-112,8882,8882,8602,876126,8002,876
2019-10-102,8992,9152,8622,880168,8002,880
2019-10-092,8812,8942,8562,893155,3002,893
2019-10-082,9202,9282,8932,903164,8002,903
2019-10-072,9072,9252,8922,905151,3002,905
2019-10-042,8402,9002,8392,895145,8002,895
2019-10-032,8622,8822,8382,858179,7002,858
2019-10-022,8622,9122,8542,898195,1002,898
2019-10-012,8282,8922,8282,873158,9002,873
2019-09-302,8502,8582,8132,823160,3002,823
2019-09-272,9152,9152,8402,869363,7002,869
2019-09-262,9932,9992,9212,9351,206,4002,935
2019-09-252,9803,0052,9522,963369,6002,963
2019-09-242,9552,9962,9552,981386,6002,981
2019-09-202,9632,9752,9462,957312,3002,957
2019-09-192,9132,9772,9082,962265,1002,962
2019-09-182,9462,9562,9092,918166,2002,918
2019-09-172,9392,9602,9172,952154,9002,952
2019-09-132,8942,9362,8712,929292,4002,929
2019-09-122,8672,9052,8602,876222,3002,876
2019-09-112,8102,8472,7992,846222,9002,846
2019-09-102,8092,8232,8032,810143,9002,810
2019-09-092,7832,8102,7732,806122,2002,806
2019-09-062,8052,8062,7642,776127,3002,776
2019-09-052,7902,8322,7772,806107,2002,806
2019-09-042,7552,7782,7552,76964,9002,769
2019-09-032,7722,7822,7562,77979,1002,779
2019-09-022,8032,8112,7712,77275,4002,772
2019-08-302,8062,8392,7912,831186,5002,831
2019-08-292,7512,7742,7372,773140,5002,773
2019-08-282,7692,7742,7382,75386,6002,753
2019-08-272,7692,7792,7522,76093,7002,760
2019-08-262,7242,7422,7132,734144,4002,734
2019-08-232,7742,7932,7652,780102,3002,780
2019-08-222,7682,7722,7382,762116,3002,762
2019-08-212,7752,7762,7512,759119,3002,759
2019-08-202,7942,8052,7732,792147,0002,792
2019-08-192,7942,8122,7842,79580,8002,795
2019-08-162,7672,7952,7612,77974,1002,779
2019-08-152,7522,7812,7512,77394,3002,773
2019-08-142,8262,8262,7962,80289,7002,802
2019-08-132,8152,8212,7922,805121,8002,805
2019-08-092,8572,8722,8462,85085,9002,850
2019-08-082,8152,8482,8042,834113,6002,834
2019-08-072,8032,8332,7942,827136,1002,827
2019-08-062,7342,8052,7262,803193,8002,803
2019-08-052,8302,8482,7862,816234,0002,816
2019-08-022,8702,9182,8512,859217,2002,859
2019-08-012,9052,9232,8652,918156,2002,918
2019-07-312,8952,8972,8712,883157,9002,883
2019-07-302,8992,9082,8882,906129,5002,906
2019-07-292,8922,9062,8832,89993,8002,899
2019-07-262,8902,8962,8782,89287,0002,892
2019-07-252,9032,9132,8962,89674,7002,896
2019-07-242,8992,8992,8802,89177,6002,891
2019-07-232,8682,8932,8552,89196,0002,891
2019-07-222,8952,9072,8722,872102,0002,872
2019-07-192,8412,9052,8322,898116,2002,898
2019-07-182,9302,9302,8412,842242,3002,842
2019-07-172,9402,9512,9312,943115,1002,943
2019-07-162,9702,9712,9272,940130,3002,940
2019-07-122,9772,9822,9692,97065,9002,970
2019-07-112,9642,9882,9642,97786,4002,977
2019-07-102,9682,9722,9532,964125,7002,964
2019-07-092,9893,0102,9702,970137,3002,970
2019-07-083,0103,0152,9772,979138,7002,979
2019-07-053,0303,0353,0053,02093,2003,020
2019-07-043,0303,0453,0153,03594,7003,035
2019-07-033,0103,0303,0053,02578,8003,025
2019-07-023,0203,0353,0103,03065,3003,030
2019-07-013,0253,0302,9903,020105,0003,020
2019-06-282,9832,9952,9652,969144,0002,969
2019-06-272,9722,9842,9622,98492,4002,984
2019-06-262,9802,9922,9582,970103,2002,970
2019-06-252,9703,0252,9682,992143,9002,992
2019-06-242,9772,9862,9582,97894,0002,978
2019-06-213,0103,0152,9772,977220,2002,977
2019-06-203,0303,0403,0153,01573,8003,015
2019-06-192,9893,0252,9813,015104,2003,015
2019-06-183,0153,0252,9692,972107,0002,972
2019-06-173,0253,0503,0103,01583,4003,015
2019-06-143,0353,0353,0103,030113,1003,030
2019-06-133,0553,0653,0153,030127,3003,030
2019-06-123,0703,0853,0553,06084,5003,060
2019-06-113,0903,0953,0703,08087,6003,080
2019-06-103,0753,1103,0703,100105,9003,100
2019-06-073,0503,0703,0253,06599,9003,065
2019-06-063,0203,0653,0053,050122,7003,050
2019-06-053,0053,0152,9853,005149,0003,005
2019-06-043,0003,0052,9362,969236,6002,969
2019-06-032,9903,0102,9763,010136,0003,010
2019-05-312,9983,0352,9973,020120,3003,020
2019-05-303,0403,0503,0153,04089,0003,040
2019-05-293,0353,0853,0353,06058,3003,060
2019-05-283,1303,1303,0703,080135,3003,080
2019-05-273,1353,1353,1103,12560,2003,125
2019-05-243,1153,1453,1103,14091,8003,140
2019-05-233,0553,1353,0553,13584,2003,135
2019-05-223,1403,1453,0703,075120,5003,075
2019-05-213,1453,1753,1253,140102,2003,140
2019-05-203,1203,1903,1203,170144,8003,170
2019-05-173,0903,1203,0803,110144,6003,110
2019-05-163,0503,0903,0253,085120,8003,085
2019-05-153,0003,0402,9973,040106,3003,040
2019-05-142,9252,9862,9222,986150,5002,986
2019-05-132,9492,9822,9362,962126,3002,962
2019-05-102,9582,9772,9212,949201,9002,949
2019-05-092,9952,9952,9502,958218,2002,958
2019-05-083,0003,0052,9693,000222,3003,000
2019-05-073,0503,0553,0003,020238,6003,020
2019-04-263,1303,1403,0153,075268,8003,075
2019-04-253,2403,2553,1553,160208,6003,160
2019-04-243,2453,2503,1953,21582,9003,215
2019-04-233,2053,2403,2053,24088,3003,240
2019-04-223,1603,2053,1453,20580,6003,205
2019-04-193,1653,1803,1303,165123,5003,165
2019-04-183,2303,2303,1653,17582,5003,175
2019-04-173,2103,2303,2103,22063,7003,220
2019-04-163,2303,2403,2103,22078,6003,220
2019-04-153,2853,3003,2353,240133,5003,240
2019-04-123,2203,2203,2003,22078,0003,220
2019-04-113,2053,2253,1853,22582,3003,225
2019-04-103,2003,2153,1853,20086,9003,200
2019-04-093,2653,2653,2103,225111,2003,225
2019-04-083,3003,3003,2453,260115,6003,260
2019-04-053,3403,3403,3053,305104,1003,305
2019-04-043,3503,3553,3053,325113,1003,325
2019-04-033,3703,3703,3303,350159,0003,350
2019-04-023,4503,4503,3653,365127,5003,365
2019-04-013,4203,4503,4103,440152,1003,440
2019-03-293,3553,4153,3503,405200,2003,405
2019-03-283,3353,3553,3103,315135,7003,315
2019-03-273,3703,3903,3503,385264,6003,385
2019-03-263,3403,4153,3303,415794,1003,415
2019-03-253,3703,3803,3103,320429,2003,320
2019-03-223,3753,3903,3653,385167,2003,385
2019-03-203,3653,3903,3603,390112,2003,390
2019-03-193,3703,3703,3453,35583,9003,355
2019-03-183,3803,3853,3553,38086,6003,380
2019-03-153,3503,3803,3353,360135,8003,360
2019-03-143,3603,3603,3303,345105,5003,345
2019-03-133,3653,3753,3203,33588,3003,335
2019-03-123,3803,3853,3603,37094,5003,370
2019-03-113,3503,3753,3503,35094,4003,350
2019-03-083,3303,3503,3203,330162,7003,330
2019-03-073,3303,3653,3203,360167,1003,360
2019-03-063,3353,3403,2953,30591,1003,305
2019-03-053,3353,3503,3303,34587,5003,345
2019-03-043,3953,3953,3403,34587,6003,345
2019-03-013,3503,3653,3403,36068,1003,360
2019-02-283,3703,3703,3453,34588,9003,345
2019-02-273,3653,3753,3403,34599,5003,345
2019-02-263,3353,3453,3153,33547,4003,335
2019-02-253,2953,3403,2903,340102,6003,340
2019-02-223,3103,3103,2603,26595,3003,265
2019-02-213,3203,3353,3003,32066,6003,320
2019-02-203,2903,3353,2903,33566,1003,335
2019-02-193,2803,3003,2753,30073,4003,300
2019-02-183,2603,2703,2453,26065,1003,260
2019-02-153,2153,2303,2003,22584,1003,225
2019-02-143,2303,2453,2203,24575,2003,245
2019-02-133,2753,2753,2303,24567,4003,245
2019-02-123,1953,2353,1853,235130,1003,235
2019-02-083,1903,2053,1653,175112,3003,175
2019-02-073,2503,2503,2103,22087,1003,220
2019-02-063,3053,3053,2703,28081,7003,280
2019-02-053,3003,3253,2853,29587,0003,295
2019-02-043,2953,3303,2853,305102,7003,305
2019-02-013,2403,3103,2353,260101,6003,260
2019-01-313,2403,2853,2253,255113,6003,255
2019-01-303,2353,2453,2003,225156,2003,225
2019-01-293,2003,2303,1803,220181,0003,220
2019-01-283,2653,2653,2203,22083,8003,220
2019-01-253,2803,2903,2653,26599,7003,265
2019-01-243,3103,3103,2803,280100,6003,280
2019-01-233,3453,3653,3153,320102,8003,320
2019-01-223,4203,4203,3653,37561,8003,375
2019-01-213,3903,4053,3603,38581,8003,385
2019-01-183,3353,4103,3303,375112,8003,375
2019-01-173,3403,3603,3303,35078,6003,350
2019-01-163,3053,3503,2953,34086,5003,340
2019-01-153,3303,3753,3103,325144,7003,325
2019-01-113,4103,4103,3603,37075,9003,370
2019-01-103,3353,3953,3203,38588,8003,385
2019-01-093,3803,4053,3503,370134,4003,370
2019-01-083,3903,3953,3353,345124,1003,345
2019-01-073,3503,3853,3253,380132,8003,380
2019-01-043,2003,2853,2003,280162,2003,280

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