9003 相鉄ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,096	2,129	2,091	2,106	100,400	2,106
2021-12-29	2,073	2,112	2,072	2,112	95,600	2,112
2021-12-28	2,078	2,085	2,051	2,062	142,200	2,062
2021-12-27	2,065	2,080	2,055	2,066	105,600	2,066
2021-12-24	2,078	2,085	2,064	2,066	130,500	2,066
2021-12-23	2,100	2,100	2,071	2,083	82,300	2,083
2021-12-22	2,099	2,103	2,069	2,074	145,400	2,074
2021-12-21	2,081	2,097	2,069	2,084	171,600	2,084
2021-12-20	2,059	2,074	2,054	2,062	124,500	2,062
2021-12-17	2,081	2,090	2,061	2,083	194,100	2,083
2021-12-16	2,060	2,079	2,057	2,079	139,500	2,079
2021-12-15	2,009	2,049	2,008	2,043	86,200	2,043
2021-12-14	2,042	2,049	2,016	2,023	136,600	2,023
2021-12-13	2,064	2,071	2,053	2,059	123,400	2,059
2021-12-10	2,050	2,054	2,029	2,053	127,200	2,053
2021-12-09	2,067	2,083	2,038	2,056	150,700	2,056
2021-12-08	2,085	2,085	2,049	2,051	129,500	2,051
2021-12-07	2,020	2,074	2,020	2,073	155,200	2,073
2021-12-06	2,021	2,038	1,995	2,002	177,600	2,002
2021-12-03	1,983	2,043	1,981	2,043	162,000	2,043
2021-12-02	1,959	1,988	1,955	1,963	235,700	1,963
2021-12-01	1,973	1,994	1,950	1,978	223,500	1,978
2021-11-30	1,986	2,040	1,973	1,975	386,200	1,975
2021-11-29	2,003	2,010	1,945	1,948	396,600	1,948
2021-11-26	2,071	2,078	2,031	2,031	215,500	2,031
2021-11-25	2,065	2,091	2,057	2,089	112,100	2,089
2021-11-24	2,107	2,126	2,063	2,064	138,200	2,064
2021-11-22	2,071	2,087	2,054	2,087	139,300	2,087
2021-11-19	2,089	2,099	2,068	2,076	195,800	2,076
2021-11-18	2,087	2,109	2,074	2,107	144,200	2,107
2021-11-17	2,125	2,125	2,094	2,100	188,400	2,100
2021-11-16	2,177	2,183	2,128	2,129	131,200	2,129
2021-11-15	2,147	2,169	2,147	2,169	95,300	2,169
2021-11-12	2,145	2,171	2,134	2,143	153,900	2,143
2021-11-11	2,128	2,146	2,107	2,145	105,100	2,145
2021-11-10	2,144	2,158	2,120	2,127	167,400	2,127
2021-11-09	2,167	2,175	2,146	2,146	190,700	2,146
2021-11-08	2,194	2,230	2,175	2,176	165,100	2,176
2021-11-05	2,222	2,250	2,164	2,164	246,300	2,164
2021-11-04	2,268	2,281	2,215	2,267	236,800	2,267
2021-11-02	2,258	2,283	2,248	2,259	159,800	2,259
2021-11-01	2,221	2,271	2,201	2,270	201,800	2,270
2021-10-29	2,207	2,223	2,192	2,198	124,000	2,198
2021-10-28	2,198	2,238	2,197	2,217	603,100	2,217
2021-10-27	2,206	2,219	2,184	2,214	156,900	2,214
2021-10-26	2,206	2,243	2,204	2,212	177,600	2,212
2021-10-25	2,185	2,230	2,179	2,198	215,100	2,198
2021-10-22	2,164	2,193	2,155	2,193	138,900	2,193
2021-10-21	2,182	2,200	2,164	2,179	126,000	2,179
2021-10-20	2,144	2,197	2,138	2,185	154,100	2,185
2021-10-19	2,130	2,139	2,105	2,139	132,000	2,139
2021-10-18	2,145	2,158	2,125	2,134	98,500	2,134
2021-10-15	2,140	2,145	2,115	2,140	133,100	2,140
2021-10-14	2,095	2,126	2,071	2,126	210,100	2,126
2021-10-13	2,133	2,146	2,105	2,105	180,700	2,105
2021-10-12	2,170	2,170	2,137	2,138	179,500	2,138
2021-10-11	2,153	2,189	2,145	2,187	123,500	2,187
2021-10-08	2,161	2,186	2,143	2,154	171,400	2,154
2021-10-07	2,185	2,206	2,145	2,145	274,000	2,145
2021-10-06	2,257	2,257	2,177	2,193	272,000	2,193
2021-10-05	2,270	2,285	2,211	2,233	328,200	2,233
2021-10-04	2,223	2,268	2,214	2,263	394,300	2,263
2021-10-01	2,206	2,223	2,161	2,184	307,400	2,184
2021-09-30	2,170	2,242	2,170	2,226	341,200	2,226
2021-09-29	2,190	2,214	2,148	2,166	748,800	2,166
2021-09-28	2,273	2,273	2,184	2,192	1,331,200	2,192
2021-09-27	2,263	2,303	2,252	2,257	853,200	2,257
2021-09-24	2,260	2,262	2,231	2,253	726,800	2,253
2021-09-22	2,230	2,239	2,202	2,213	276,900	2,213
2021-09-21	2,170	2,237	2,160	2,234	256,200	2,234
2021-09-17	2,178	2,204	2,152	2,200	362,500	2,200
2021-09-16	2,162	2,173	2,140	2,169	197,000	2,169
2021-09-15	2,168	2,168	2,142	2,148	205,500	2,148
2021-09-14	2,183	2,203	2,166	2,200	193,100	2,200
2021-09-13	2,191	2,193	2,165	2,180	159,500	2,180
2021-09-10	2,168	2,203	2,167	2,188	241,100	2,188
2021-09-09	2,174	2,196	2,170	2,177	158,000	2,177
2021-09-08	2,184	2,208	2,167	2,184	166,500	2,184
2021-09-07	2,145	2,174	2,135	2,174	195,600	2,174
2021-09-06	2,160	2,166	2,128	2,140	185,200	2,140
2021-09-03	2,120	2,157	2,118	2,146	254,200	2,146
2021-09-02	2,147	2,157	2,073	2,118	485,900	2,118
2021-09-01	2,201	2,217	2,176	2,186	191,400	2,186
2021-08-31	2,253	2,257	2,197	2,210	325,300	2,210
2021-08-30	2,286	2,326	2,273	2,280	800,900	2,280
2021-08-27	2,299	2,305	2,247	2,256	222,900	2,256
2021-08-26	2,270	2,312	2,260	2,311	241,500	2,311
2021-08-25	2,229	2,290	2,226	2,276	234,900	2,276
2021-08-24	2,210	2,236	2,187	2,233	215,700	2,233
2021-08-23	2,178	2,218	2,178	2,209	194,200	2,209
2021-08-20	2,137	2,195	2,132	2,176	212,100	2,176
2021-08-19	2,148	2,158	2,128	2,147	200,000	2,147
2021-08-18	2,156	2,174	2,142	2,168	197,400	2,168
2021-08-17	2,155	2,177	2,137	2,149	184,900	2,149
2021-08-16	2,135	2,153	2,110	2,149	193,800	2,149
2021-08-13	2,127	2,150	2,119	2,149	146,200	2,149
2021-08-12	2,191	2,191	2,145	2,148	144,000	2,148
2021-08-11	2,145	2,173	2,129	2,167	277,700	2,167
2021-08-10	2,069	2,119	2,068	2,119	263,600	2,119
2021-08-06	2,030	2,071	2,024	2,069	173,900	2,069
2021-08-05	2,009	2,036	2,002	2,030	272,800	2,030
2021-08-04	2,076	2,082	2,034	2,035	264,200	2,035
2021-08-03	2,100	2,109	2,078	2,082	262,300	2,082
2021-08-02	2,146	2,160	2,095	2,110	439,500	2,110
2021-07-30	2,181	2,186	2,156	2,158	228,000	2,158
2021-07-29	2,247	2,254	2,196	2,213	211,100	2,213
2021-07-28	2,239	2,257	2,231	2,255	132,300	2,255
2021-07-27	2,218	2,259	2,201	2,259	207,300	2,259
2021-07-26	2,205	2,213	2,196	2,205	206,400	2,205
2021-07-21	2,158	2,191	2,147	2,170	188,300	2,170
2021-07-20	2,101	2,139	2,082	2,129	260,700	2,129
2021-07-19	2,145	2,153	2,120	2,129	215,400	2,129
2021-07-16	2,177	2,196	2,161	2,161	154,800	2,161
2021-07-15	2,225	2,239	2,192	2,197	209,200	2,197
2021-07-14	2,212	2,230	2,204	2,221	126,000	2,221
2021-07-13	2,225	2,229	2,207	2,212	131,400	2,212
2021-07-12	2,228	2,230	2,205	2,211	159,000	2,211
2021-07-09	2,150	2,194	2,140	2,191	307,200	2,191
2021-07-08	2,195	2,215	2,179	2,196	176,500	2,196
2021-07-07	2,199	2,230	2,189	2,216	185,700	2,216
2021-07-06	2,243	2,247	2,220	2,237	126,400	2,237
2021-07-05	2,185	2,232	2,185	2,230	161,600	2,230
2021-07-02	2,183	2,207	2,172	2,188	133,100	2,188
2021-07-01	2,198	2,202	2,157	2,174	164,400	2,174
2021-06-30	2,220	2,231	2,189	2,189	183,400	2,189
2021-06-29	2,193	2,199	2,165	2,195	172,600	2,195
2021-06-28	2,228	2,234	2,210	2,224	157,400	2,224
2021-06-25	2,207	2,230	2,203	2,225	140,600	2,225
2021-06-24	2,201	2,207	2,173	2,190	163,500	2,190
2021-06-23	2,241	2,244	2,213	2,214	154,700	2,214
2021-06-22	2,203	2,239	2,189	2,239	242,900	2,239
2021-06-21	2,111	2,149	2,111	2,146	283,100	2,146
2021-06-18	2,200	2,206	2,161	2,161	270,500	2,161
2021-06-17	2,212	2,245	2,195	2,211	227,400	2,211
2021-06-16	2,260	2,268	2,228	2,231	157,800	2,231
2021-06-15	2,257	2,276	2,240	2,256	150,200	2,256
2021-06-14	2,258	2,282	2,247	2,251	181,200	2,251
2021-06-11	2,282	2,288	2,252	2,258	266,000	2,258
2021-06-10	2,298	2,305	2,271	2,292	211,700	2,292
2021-06-09	2,292	2,325	2,290	2,292	205,500	2,292
2021-06-08	2,237	2,290	2,237	2,285	245,500	2,285
2021-06-07	2,266	2,266	2,228	2,243	266,700	2,243
2021-06-04	2,220	2,253	2,210	2,238	322,700	2,238
2021-06-03	2,206	2,247	2,205	2,229	312,700	2,229
2021-06-02	2,128	2,198	2,112	2,185	265,600	2,185
2021-06-01	2,161	2,168	2,121	2,130	229,800	2,130
2021-05-31	2,166	2,208	2,121	2,126	300,000	2,126
2021-05-28	2,095	2,160	2,095	2,141	293,400	2,141
2021-05-27	2,098	2,144	2,063	2,063	722,600	2,063
2021-05-26	2,037	2,085	2,029	2,080	304,000	2,080
2021-05-25	2,040	2,069	2,034	2,041	261,600	2,041
2021-05-24	2,056	2,068	2,040	2,040	213,900	2,040
2021-05-21	2,075	2,075	2,036	2,039	290,400	2,039
2021-05-20	2,092	2,100	2,074	2,081	241,200	2,081
2021-05-19	2,118	2,120	2,092	2,109	313,100	2,109
2021-05-18	2,129	2,153	2,126	2,141	226,000	2,141
2021-05-17	2,136	2,162	2,133	2,136	198,900	2,136
2021-05-14	2,140	2,151	2,126	2,133	240,800	2,133
2021-05-13	2,145	2,156	2,116	2,116	295,400	2,116
2021-05-12	2,200	2,219	2,152	2,158	462,100	2,158
2021-05-11	2,234	2,252	2,220	2,225	253,700	2,225
2021-05-10	2,240	2,291	2,237	2,253	226,200	2,253
2021-05-07	2,237	2,260	2,231	2,237	186,500	2,237
2021-05-06	2,262	2,275	2,233	2,234	317,600	2,234
2021-04-30	2,300	2,317	2,211	2,218	751,700	2,218
2021-04-28	2,350	2,350	2,309	2,313	161,300	2,313
2021-04-27	2,339	2,353	2,316	2,336	211,400	2,336
2021-04-26	2,316	2,350	2,300	2,340	214,800	2,340
2021-04-23	2,270	2,297	2,265	2,296	140,300	2,296
2021-04-22	2,286	2,303	2,261	2,275	263,800	2,275
2021-04-21	2,299	2,299	2,256	2,278	294,500	2,278
2021-04-20	2,349	2,350	2,308	2,312	249,200	2,312
2021-04-19	2,379	2,384	2,345	2,355	191,200	2,355
2021-04-16	2,372	2,384	2,346	2,382	143,400	2,382
2021-04-15	2,365	2,387	2,352	2,372	100,600	2,372
2021-04-14	2,355	2,363	2,342	2,351	181,500	2,351
2021-04-13	2,398	2,398	2,364	2,365	174,300	2,365
2021-04-12	2,404	2,419	2,392	2,400	149,600	2,400
2021-04-09	2,377	2,413	2,368	2,392	196,900	2,392
2021-04-08	2,420	2,423	2,360	2,362	335,200	2,362
2021-04-07	2,441	2,458	2,432	2,440	198,800	2,440
2021-04-06	2,480	2,494	2,447	2,447	172,100	2,447
2021-04-05	2,465	2,503	2,459	2,485	188,200	2,485
2021-04-02	2,488	2,501	2,459	2,472	101,900	2,472
2021-04-01	2,480	2,492	2,453	2,465	183,600	2,465
2021-03-31	2,545	2,550	2,477	2,479	289,900	2,479
2021-03-30	2,622	2,630	2,542	2,557	508,600	2,557
2021-03-29	2,632	2,650	2,601	2,626	882,100	2,626
2021-03-26	2,575	2,625	2,561	2,615	597,300	2,615
2021-03-25	2,536	2,584	2,527	2,545	312,300	2,545
2021-03-24	2,549	2,549	2,484	2,505	352,200	2,505
2021-03-23	2,672	2,673	2,561	2,561	238,500	2,561
2021-03-22	2,601	2,665	2,585	2,651	299,500	2,651
2021-03-19	2,669	2,669	2,628	2,647	392,300	2,647
2021-03-18	2,680	2,709	2,638	2,648	242,300	2,648
2021-03-17	2,627	2,694	2,600	2,693	302,200	2,693
2021-03-16	2,570	2,620	2,555	2,618	343,600	2,618
2021-03-15	2,514	2,577	2,514	2,576	723,600	2,576
2021-03-12	2,554	2,554	2,493	2,493	886,500	2,493
2021-03-11	2,600	2,614	2,570	2,570	261,800	2,570
2021-03-10	2,628	2,664	2,602	2,607	224,500	2,607
2021-03-09	2,622	2,664	2,604	2,656	377,200	2,656
2021-03-08	2,609	2,630	2,591	2,626	211,000	2,626
2021-03-05	2,552	2,590	2,549	2,589	261,200	2,589
2021-03-04	2,500	2,527	2,474	2,524	111,000	2,524
2021-03-03	2,505	2,517	2,483	2,509	134,300	2,509
2021-03-02	2,495	2,507	2,465	2,497	165,700	2,497
2021-03-01	2,487	2,500	2,450	2,483	172,100	2,483
2021-02-26	2,505	2,510	2,468	2,468	221,300	2,468
2021-02-25	2,532	2,532	2,493	2,512	178,300	2,512
2021-02-24	2,485	2,505	2,468	2,488	178,800	2,488
2021-02-22	2,514	2,523	2,470	2,473	138,100	2,473
2021-02-19	2,532	2,533	2,461	2,461	223,300	2,461
2021-02-18	2,590	2,599	2,545	2,553	117,100	2,553
2021-02-17	2,580	2,604	2,578	2,590	88,400	2,590
2021-02-16	2,599	2,605	2,574	2,583	90,600	2,583
2021-02-15	2,609	2,613	2,574	2,586	104,000	2,586
2021-02-12	2,596	2,608	2,576	2,586	101,800	2,586
2021-02-10	2,580	2,600	2,566	2,585	111,300	2,585
2021-02-09	2,627	2,627	2,575	2,598	145,600	2,598
2021-02-08	2,620	2,670	2,615	2,627	169,900	2,627
2021-02-05	2,580	2,609	2,560	2,604	145,200	2,604
2021-02-04	2,557	2,588	2,549	2,558	147,800	2,558
2021-02-03	2,497	2,556	2,497	2,550	197,500	2,550
2021-02-02	2,463	2,514	2,433	2,508	254,900	2,508
2021-02-01	2,453	2,493	2,424	2,472	240,000	2,472
2021-01-29	2,475	2,490	2,444	2,453	166,700	2,453
2021-01-28	2,477	2,510	2,472	2,486	677,500	2,486
2021-01-27	2,477	2,494	2,462	2,472	218,400	2,472
2021-01-26	2,470	2,479	2,454	2,471	202,900	2,471
2021-01-25	2,430	2,462	2,425	2,451	173,800	2,451
2021-01-22	2,436	2,437	2,412	2,420	160,200	2,420
2021-01-21	2,480	2,503	2,449	2,453	132,200	2,453
2021-01-20	2,462	2,472	2,433	2,466	163,900	2,466
2021-01-19	2,470	2,482	2,441	2,472	158,900	2,472
2021-01-18	2,481	2,499	2,456	2,464	99,200	2,464
2021-01-15	2,508	2,516	2,486	2,489	162,900	2,489
2021-01-14	2,442	2,510	2,435	2,500	153,000	2,500
2021-01-13	2,432	2,462	2,427	2,462	134,100	2,462
2021-01-12	2,430	2,449	2,420	2,434	169,700	2,434
2021-01-08	2,430	2,430	2,394	2,422	171,800	2,422
2021-01-07	2,457	2,478	2,430	2,430	160,900	2,430
2021-01-06	2,391	2,430	2,374	2,412	114,400	2,412
2021-01-05	2,403	2,428	2,377	2,391	189,400	2,391
2021-01-04	2,470	2,470	2,410	2,426	147,900	2,426

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