9003 相鉄ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,507	2,507	2,473	2,474	165,400	2,474
2020-12-29	2,472	2,516	2,472	2,513	250,200	2,513
2020-12-28	2,455	2,471	2,410	2,453	285,500	2,453
2020-12-25	2,438	2,472	2,430	2,436	164,900	2,436
2020-12-24	2,450	2,488	2,427	2,438	241,900	2,438
2020-12-23	2,464	2,483	2,431	2,439	211,100	2,439
2020-12-22	2,494	2,494	2,449	2,466	328,500	2,466
2020-12-21	2,556	2,577	2,515	2,522	151,500	2,522
2020-12-18	2,550	2,565	2,520	2,527	413,100	2,527
2020-12-17	2,562	2,574	2,542	2,558	223,500	2,558
2020-12-16	2,634	2,647	2,590	2,590	134,900	2,590
2020-12-15	2,600	2,641	2,590	2,636	173,900	2,636
2020-12-14	2,626	2,675	2,626	2,644	146,100	2,644
2020-12-11	2,624	2,642	2,596	2,642	174,300	2,642
2020-12-10	2,596	2,627	2,596	2,620	163,700	2,620
2020-12-09	2,611	2,621	2,597	2,606	101,800	2,606
2020-12-08	2,611	2,626	2,589	2,603	87,700	2,603
2020-12-07	2,638	2,647	2,616	2,620	107,100	2,620
2020-12-04	2,612	2,655	2,612	2,633	165,200	2,633
2020-12-03	2,590	2,645	2,590	2,635	185,500	2,635
2020-12-02	2,591	2,610	2,560	2,590	160,800	2,590
2020-12-01	2,570	2,604	2,537	2,574	197,000	2,574
2020-11-30	2,660	2,660	2,548	2,549	332,200	2,549
2020-11-27	2,695	2,703	2,665	2,686	231,600	2,686
2020-11-26	2,761	2,765	2,687	2,690	164,800	2,690
2020-11-25	2,833	2,840	2,783	2,791	246,000	2,791
2020-11-24	2,783	2,826	2,776	2,804	314,800	2,804
2020-11-20	2,690	2,727	2,688	2,724	115,200	2,724
2020-11-19	2,670	2,731	2,663	2,724	138,800	2,724
2020-11-18	2,741	2,741	2,692	2,696	101,400	2,696
2020-11-17	2,780	2,780	2,724	2,757	133,700	2,757
2020-11-16	2,747	2,776	2,717	2,756	155,200	2,756
2020-11-13	2,780	2,782	2,685	2,707	181,700	2,707
2020-11-12	2,798	2,826	2,765	2,822	148,800	2,822
2020-11-11	2,829	2,848	2,799	2,848	217,900	2,848
2020-11-10	2,758	2,819	2,749	2,794	310,700	2,794
2020-11-09	2,699	2,720	2,650	2,678	133,500	2,678
2020-11-06	2,646	2,665	2,617	2,662	157,800	2,662
2020-11-05	2,658	2,667	2,612	2,636	247,300	2,636
2020-11-04	2,649	2,656	2,607	2,628	166,900	2,628
2020-11-02	2,570	2,663	2,570	2,652	182,200	2,652
2020-10-30	2,529	2,582	2,502	2,571	226,900	2,571
2020-10-29	2,600	2,654	2,516	2,528	260,700	2,528
2020-10-28	2,626	2,664	2,610	2,658	98,400	2,658
2020-10-27	2,649	2,658	2,611	2,654	104,500	2,654
2020-10-26	2,645	2,682	2,645	2,663	134,200	2,663
2020-10-23	2,620	2,653	2,615	2,645	99,800	2,645
2020-10-22	2,650	2,653	2,609	2,615	96,200	2,615
2020-10-21	2,664	2,693	2,655	2,672	70,900	2,672
2020-10-20	2,681	2,691	2,628	2,628	129,700	2,628
2020-10-19	2,680	2,731	2,680	2,705	95,900	2,705
2020-10-16	2,690	2,704	2,671	2,681	113,500	2,681
2020-10-15	2,739	2,752	2,707	2,712	81,900	2,712
2020-10-14	2,753	2,763	2,734	2,739	73,900	2,739
2020-10-13	2,770	2,789	2,754	2,773	77,400	2,773
2020-10-12	2,788	2,803	2,770	2,784	66,700	2,784
2020-10-09	2,849	2,849	2,790	2,790	75,300	2,790
2020-10-08	2,852	2,861	2,816	2,836	82,500	2,836
2020-10-07	2,865	2,865	2,829	2,844	106,000	2,844
2020-10-06	2,897	2,909	2,860	2,886	113,500	2,886
2020-10-05	2,846	2,924	2,843	2,897	135,400	2,897
2020-10-02	2,851	2,862	2,787	2,796	180,100	2,796
2020-09-30	2,878	2,891	2,835	2,835	174,700	2,835
2020-09-29	2,966	2,966	2,865	2,903	371,300	2,903
2020-09-28	2,983	2,986	2,931	2,986	1,061,500	2,986
2020-09-25	2,965	2,965	2,917	2,949	426,700	2,949
2020-09-24	2,924	2,966	2,920	2,938	343,200	2,938
2020-09-23	2,917	2,947	2,905	2,940	273,000	2,940
2020-09-18	2,894	2,928	2,888	2,915	225,600	2,915
2020-09-17	2,910	2,925	2,880	2,896	150,600	2,896
2020-09-16	2,950	2,950	2,921	2,934	117,900	2,934
2020-09-15	2,973	2,980	2,940	2,948	119,300	2,948
2020-09-14	2,967	3,025	2,967	2,998	171,100	2,998
2020-09-11	2,947	2,983	2,925	2,968	190,800	2,968
2020-09-10	2,920	2,939	2,901	2,934	103,800	2,934
2020-09-09	2,886	2,908	2,865	2,900	179,400	2,900
2020-09-08	2,925	2,941	2,895	2,937	116,700	2,937
2020-09-07	2,905	2,924	2,881	2,920	106,300	2,920
2020-09-04	2,918	2,933	2,895	2,912	101,900	2,912
2020-09-03	2,926	2,939	2,895	2,935	131,700	2,935
2020-09-02	2,867	2,898	2,859	2,898	82,400	2,898
2020-09-01	2,892	2,893	2,850	2,873	110,800	2,873
2020-08-31	2,920	2,951	2,883	2,887	150,000	2,887
2020-08-28	2,882	2,932	2,837	2,863	221,400	2,863
2020-08-27	2,886	2,886	2,850	2,850	94,700	2,850
2020-08-26	2,885	2,889	2,859	2,886	64,400	2,886
2020-08-25	2,858	2,897	2,858	2,885	121,300	2,885
2020-08-24	2,862	2,872	2,818	2,820	74,200	2,820
2020-08-21	2,840	2,870	2,825	2,851	135,300	2,851
2020-08-20	2,834	2,888	2,834	2,851	102,100	2,851
2020-08-19	2,836	2,885	2,820	2,884	137,200	2,884
2020-08-18	2,825	2,881	2,825	2,871	160,000	2,871
2020-08-17	2,837	2,871	2,821	2,836	154,600	2,836
2020-08-14	2,904	2,909	2,871	2,873	149,800	2,873
2020-08-13	2,900	2,917	2,853	2,905	252,700	2,905
2020-08-12	2,800	2,901	2,786	2,872	276,200	2,872
2020-08-11	2,692	2,794	2,676	2,791	284,700	2,791
2020-08-07	2,658	2,685	2,634	2,679	213,500	2,679
2020-08-06	2,700	2,733	2,643	2,657	211,000	2,657
2020-08-05	2,715	2,715	2,650	2,701	191,700	2,701
2020-08-04	2,575	2,710	2,569	2,709	180,400	2,709
2020-08-03	2,528	2,568	2,504	2,551	221,100	2,551
2020-07-31	2,580	2,605	2,498	2,505	295,100	2,505
2020-07-30	2,747	2,769	2,602	2,605	349,100	2,605
2020-07-29	2,720	2,752	2,708	2,723	111,500	2,723
2020-07-28	2,814	2,821	2,740	2,746	111,400	2,746
2020-07-27	2,735	2,818	2,710	2,815	190,500	2,815
2020-07-22	2,860	2,860	2,790	2,790	236,600	2,790
2020-07-21	2,859	2,935	2,837	2,889	356,700	2,889
2020-07-20	2,875	2,900	2,808	2,832	307,800	2,832
2020-07-17	2,789	2,815	2,781	2,783	75,100	2,783
2020-07-16	2,789	2,818	2,781	2,792	101,400	2,792
2020-07-15	2,769	2,829	2,759	2,797	161,100	2,797
2020-07-14	2,781	2,781	2,730	2,730	93,600	2,730
2020-07-13	2,768	2,794	2,751	2,788	107,000	2,788
2020-07-10	2,788	2,794	2,721	2,721	173,600	2,721
2020-07-09	2,800	2,833	2,770	2,817	143,700	2,817
2020-07-08	2,845	2,880	2,819	2,819	124,500	2,819
2020-07-07	2,865	2,865	2,825	2,838	119,400	2,838
2020-07-06	2,834	2,863	2,817	2,850	77,100	2,850
2020-07-03	2,849	2,861	2,801	2,815	104,100	2,815
2020-07-02	2,818	2,877	2,818	2,846	118,200	2,846
2020-07-01	2,881	2,881	2,816	2,820	139,400	2,820
2020-06-30	2,927	2,929	2,876	2,878	118,600	2,878
2020-06-29	2,885	2,890	2,858	2,880	128,300	2,880
2020-06-26	2,930	2,955	2,883	2,927	136,000	2,927
2020-06-25	2,868	2,906	2,864	2,893	121,100	2,893
2020-06-24	2,900	2,903	2,877	2,883	88,500	2,883
2020-06-23	2,888	2,917	2,869	2,901	97,200	2,901
2020-06-22	2,911	2,923	2,868	2,868	101,600	2,868
2020-06-19	2,930	2,967	2,910	2,931	206,700	2,931
2020-06-18	2,914	2,914	2,846	2,888	118,800	2,888
2020-06-17	2,954	2,954	2,908	2,912	151,900	2,912
2020-06-16	2,950	2,964	2,910	2,948	229,200	2,948
2020-06-15	2,906	2,958	2,901	2,901	133,600	2,901
2020-06-12	2,929	2,954	2,906	2,922	216,900	2,922
2020-06-11	2,978	3,005	2,941	2,979	153,200	2,979
2020-06-10	3,025	3,030	2,988	3,005	124,000	3,005
2020-06-09	3,005	3,030	2,994	3,010	138,500	3,010
2020-06-08	3,040	3,045	2,975	3,000	197,200	3,000
2020-06-05	3,055	3,060	3,000	3,015	155,300	3,015
2020-06-04	3,150	3,150	3,055	3,070	122,000	3,070
2020-06-03	3,150	3,160	3,105	3,140	184,100	3,140
2020-06-02	3,095	3,140	3,090	3,125	150,800	3,125
2020-06-01	3,100	3,115	3,050	3,095	177,200	3,095
2020-05-29	3,110	3,150	3,095	3,095	352,100	3,095
2020-05-28	3,080	3,120	3,050	3,115	220,600	3,115
2020-05-27	3,100	3,100	3,025	3,055	244,600	3,055
2020-05-26	2,970	3,055	2,961	3,040	238,100	3,040
2020-05-25	2,946	2,961	2,931	2,950	109,600	2,950
2020-05-22	2,930	2,930	2,895	2,908	145,000	2,908
2020-05-21	2,962	2,966	2,932	2,934	129,800	2,934
2020-05-20	2,920	2,961	2,904	2,958	169,100	2,958
2020-05-19	2,950	2,980	2,922	2,922	227,100	2,922
2020-05-18	2,899	2,908	2,880	2,893	171,300	2,893
2020-05-15	2,837	2,898	2,823	2,889	194,100	2,889
2020-05-14	2,851	2,869	2,833	2,837	129,400	2,837
2020-05-13	2,799	2,869	2,787	2,860	185,500	2,860
2020-05-12	2,854	2,864	2,816	2,822	203,900	2,822
2020-05-11	2,763	2,849	2,763	2,838	250,200	2,838
2020-05-08	2,652	2,764	2,651	2,759	277,300	2,759
2020-05-07	2,715	2,715	2,650	2,656	282,600	2,656
2020-05-01	2,761	2,816	2,745	2,752	320,400	2,752
2020-04-30	2,775	2,802	2,732	2,760	383,600	2,760
2020-04-28	2,778	2,782	2,714	2,743	256,800	2,743
2020-04-27	2,858	2,858	2,768	2,775	288,600	2,775
2020-04-24	2,846	2,865	2,811	2,861	433,000	2,861
2020-04-23	2,831	2,837	2,794	2,822	180,900	2,822
2020-04-22	2,760	2,832	2,760	2,794	189,500	2,794
2020-04-21	2,702	2,778	2,688	2,767	147,800	2,767
2020-04-20	2,704	2,755	2,703	2,737	117,100	2,737
2020-04-17	2,800	2,800	2,703	2,722	185,600	2,722
2020-04-16	2,748	2,773	2,731	2,760	190,900	2,760
2020-04-15	2,749	2,793	2,727	2,766	266,000	2,766
2020-04-14	2,728	2,755	2,704	2,749	201,000	2,749
2020-04-13	2,727	2,785	2,708	2,748	92,300	2,748
2020-04-10	2,743	2,789	2,691	2,785	121,200	2,785
2020-04-09	2,810	2,820	2,707	2,758	149,400	2,758
2020-04-08	2,707	2,854	2,684	2,813	313,100	2,813
2020-04-07	2,617	2,731	2,617	2,688	296,300	2,688
2020-04-06	2,529	2,625	2,490	2,616	275,200	2,616
2020-04-03	2,517	2,633	2,502	2,521	207,100	2,521
2020-04-02	2,666	2,671	2,550	2,567	167,700	2,567
2020-04-01	2,756	2,762	2,629	2,643	255,300	2,643
2020-03-31	2,878	2,886	2,764	2,773	197,100	2,773
2020-03-30	2,766	2,889	2,757	2,889	590,700	2,889
2020-03-27	2,843	2,891	2,828	2,891	1,077,900	2,891
2020-03-26	2,818	2,862	2,724	2,850	510,800	2,850
2020-03-25	2,703	2,874	2,703	2,834	477,200	2,834
2020-03-24	2,886	2,889	2,704	2,724	375,500	2,724
2020-03-23	2,837	2,948	2,691	2,836	600,700	2,836
2020-03-19	2,686	2,841	2,686	2,841	504,000	2,841
2020-03-18	2,477	2,696	2,470	2,636	599,500	2,636
2020-03-17	2,199	2,452	2,162	2,437	427,000	2,437
2020-03-16	2,245	2,302	2,214	2,215	244,700	2,215
2020-03-13	2,190	2,270	2,124	2,224	386,700	2,224
2020-03-12	2,325	2,330	2,266	2,294	295,500	2,294
2020-03-11	2,361	2,435	2,360	2,375	213,500	2,375
2020-03-10	2,244	2,368	2,234	2,357	345,200	2,357
2020-03-09	2,313	2,327	2,242	2,271	256,300	2,271
2020-03-06	2,427	2,435	2,358	2,378	254,200	2,378
2020-03-05	2,468	2,476	2,443	2,462	145,600	2,462
2020-03-04	2,447	2,481	2,427	2,449	162,500	2,449
2020-03-03	2,555	2,559	2,469	2,469	184,800	2,469
2020-03-02	2,406	2,536	2,400	2,505	251,000	2,505
2020-02-28	2,455	2,482	2,435	2,456	287,700	2,456
2020-02-27	2,580	2,580	2,532	2,542	229,200	2,542
2020-02-26	2,593	2,600	2,552	2,597	225,200	2,597
2020-02-25	2,639	2,649	2,607	2,607	255,800	2,607
2020-02-21	2,700	2,728	2,698	2,712	124,000	2,712
2020-02-20	2,750	2,757	2,706	2,707	140,000	2,707
2020-02-19	2,724	2,751	2,716	2,738	146,800	2,738
2020-02-18	2,734	2,743	2,708	2,714	143,600	2,714
2020-02-17	2,764	2,764	2,738	2,748	134,700	2,748
2020-02-14	2,808	2,818	2,781	2,790	144,600	2,790
2020-02-13	2,851	2,851	2,815	2,829	155,400	2,829
2020-02-12	2,879	2,884	2,857	2,857	94,500	2,857
2020-02-10	2,899	2,899	2,868	2,875	164,000	2,875
2020-02-07	2,960	2,960	2,902	2,903	128,800	2,903
2020-02-06	2,930	2,960	2,916	2,949	268,200	2,949
2020-02-05	2,957	2,957	2,903	2,903	157,600	2,903
2020-02-04	2,921	2,963	2,917	2,939	164,200	2,939
2020-02-03	2,901	2,946	2,900	2,931	138,900	2,931
2020-01-31	2,950	2,969	2,932	2,939	162,800	2,939
2020-01-30	2,965	2,975	2,934	2,936	126,000	2,936
2020-01-29	2,943	2,969	2,940	2,965	143,000	2,965
2020-01-28	2,910	2,954	2,900	2,943	161,600	2,943
2020-01-27	2,935	2,955	2,913	2,950	150,000	2,950
2020-01-24	2,967	2,968	2,948	2,955	83,600	2,955
2020-01-23	2,929	2,960	2,924	2,960	107,200	2,960
2020-01-22	2,932	2,944	2,928	2,944	100,200	2,944
2020-01-21	2,950	2,955	2,934	2,950	100,700	2,950
2020-01-20	2,940	2,967	2,939	2,955	62,600	2,955
2020-01-17	2,952	2,961	2,934	2,938	81,400	2,938
2020-01-16	2,956	2,964	2,946	2,951	56,000	2,951
2020-01-15	2,955	2,975	2,953	2,968	95,400	2,968
2020-01-14	2,978	2,979	2,933	2,952	123,600	2,952
2020-01-10	2,997	3,010	2,983	2,983	95,700	2,983
2020-01-09	2,990	2,998	2,972	2,992	84,400	2,992
2020-01-08	2,955	2,971	2,917	2,953	138,700	2,953
2020-01-07	2,920	2,992	2,920	2,992	135,000	2,992
2020-01-06	2,915	2,926	2,902	2,911	136,700	2,911

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