9003 相鉄ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,223	2,240	2,219	2,224	109,100	2,224
2022-12-29	2,260	2,260	2,221	2,233	201,900	2,233
2022-12-28	2,254	2,270	2,246	2,270	172,800	2,270
2022-12-27	2,211	2,269	2,211	2,246	251,400	2,246
2022-12-26	2,194	2,204	2,183	2,204	149,800	2,204
2022-12-23	2,187	2,203	2,178	2,189	217,900	2,189
2022-12-22	2,164	2,192	2,151	2,192	220,800	2,192
2022-12-21	2,140	2,167	2,105	2,165	260,800	2,165
2022-12-20	2,183	2,197	2,141	2,155	219,800	2,155
2022-12-19	2,170	2,184	2,163	2,177	186,900	2,177
2022-12-16	2,192	2,199	2,171	2,190	282,900	2,190
2022-12-15	2,186	2,205	2,179	2,192	225,400	2,192
2022-12-14	2,182	2,186	2,168	2,179	173,300	2,179
2022-12-13	2,183	2,194	2,163	2,181	209,900	2,181
2022-12-12	2,165	2,170	2,153	2,163	155,800	2,163
2022-12-09	2,140	2,166	2,140	2,162	217,400	2,162
2022-12-08	2,128	2,148	2,112	2,145	127,600	2,145
2022-12-07	2,105	2,144	2,105	2,136	152,500	2,136
2022-12-06	2,121	2,127	2,103	2,115	146,200	2,115
2022-12-05	2,130	2,131	2,097	2,127	203,100	2,127
2022-12-02	2,170	2,172	2,124	2,138	191,500	2,138
2022-12-01	2,211	2,225	2,180	2,180	255,700	2,180
2022-11-30	2,190	2,208	2,185	2,190	208,800	2,190
2022-11-29	2,185	2,195	2,175	2,195	191,200	2,195
2022-11-28	2,179	2,187	2,164	2,185	146,700	2,185
2022-11-25	2,179	2,185	2,167	2,181	126,900	2,181
2022-11-24	2,189	2,191	2,171	2,172	181,600	2,172
2022-11-22	2,169	2,181	2,162	2,168	174,800	2,168
2022-11-21	2,154	2,174	2,132	2,147	150,900	2,147
2022-11-18	2,180	2,181	2,142	2,147	190,600	2,147
2022-11-17	2,110	2,171	2,110	2,162	310,800	2,162
2022-11-16	2,103	2,103	2,068	2,096	290,000	2,096
2022-11-15	2,086	2,118	2,086	2,105	295,500	2,105
2022-11-14	2,072	2,089	2,065	2,076	472,800	2,076
2022-11-11	2,095	2,098	2,057	2,067	459,200	2,067
2022-11-10	2,112	2,120	2,081	2,082	282,200	2,082
2022-11-09	2,115	2,129	2,095	2,113	230,400	2,113
2022-11-08	2,125	2,149	2,118	2,120	211,600	2,120
2022-11-07	2,163	2,164	2,109	2,110	312,700	2,110
2022-11-04	2,170	2,206	2,157	2,164	391,800	2,164
2022-11-02	2,249	2,276	2,152	2,182	662,300	2,182
2022-11-01	2,252	2,252	2,228	2,235	109,700	2,235
2022-10-31	2,240	2,253	2,225	2,253	175,700	2,253
2022-10-28	2,221	2,262	2,220	2,230	318,100	2,230
2022-10-27	2,256	2,264	2,222	2,222	292,200	2,222
2022-10-26	2,299	2,307	2,259	2,259	259,600	2,259
2022-10-25	2,300	2,302	2,273	2,289	256,200	2,289
2022-10-24	2,349	2,349	2,284	2,290	283,500	2,290
2022-10-21	2,385	2,397	2,335	2,336	197,000	2,336
2022-10-20	2,411	2,422	2,394	2,401	171,400	2,401
2022-10-19	2,420	2,420	2,391	2,405	151,300	2,405
2022-10-18	2,403	2,422	2,376	2,403	273,800	2,403
2022-10-17	2,369	2,404	2,367	2,393	213,100	2,393
2022-10-14	2,386	2,386	2,347	2,364	143,500	2,364
2022-10-13	2,360	2,368	2,343	2,345	118,400	2,345
2022-10-12	2,351	2,389	2,334	2,380	150,300	2,380
2022-10-11	2,346	2,385	2,321	2,343	223,800	2,343
2022-10-07	2,300	2,355	2,300	2,347	197,000	2,347
2022-10-06	2,327	2,349	2,315	2,321	216,700	2,321
2022-10-05	2,368	2,376	2,325	2,332	156,000	2,332
2022-10-04	2,329	2,372	2,319	2,362	275,800	2,362
2022-10-03	2,364	2,364	2,272	2,290	329,400	2,290
2022-09-30	2,406	2,422	2,380	2,397	273,100	2,397
2022-09-29	2,330	2,419	2,296	2,411	605,200	2,411
2022-09-28	2,337	2,338	2,287	2,329	955,600	2,329
2022-09-27	2,351	2,376	2,307	2,356	397,800	2,356
2022-09-26	2,392	2,399	2,343	2,349	547,500	2,349
2022-09-22	2,369	2,400	2,335	2,398	365,800	2,398
2022-09-21	2,411	2,419	2,373	2,373	245,700	2,373
2022-09-20	2,424	2,426	2,403	2,424	206,600	2,424
2022-09-16	2,394	2,425	2,392	2,425	407,300	2,425
2022-09-15	2,363	2,412	2,353	2,394	376,100	2,394
2022-09-14	2,342	2,371	2,342	2,363	319,400	2,363
2022-09-13	2,361	2,392	2,361	2,377	160,300	2,377
2022-09-12	2,351	2,378	2,333	2,358	178,900	2,358
2022-09-09	2,309	2,334	2,309	2,331	216,300	2,331
2022-09-08	2,307	2,333	2,306	2,310	160,300	2,310
2022-09-07	2,290	2,306	2,258	2,283	160,300	2,283
2022-09-06	2,328	2,333	2,293	2,308	128,600	2,308
2022-09-05	2,364	2,366	2,325	2,325	123,800	2,325
2022-09-02	2,379	2,383	2,361	2,376	137,000	2,376
2022-09-01	2,373	2,394	2,361	2,366	144,500	2,366
2022-08-31	2,373	2,407	2,370	2,401	124,300	2,401
2022-08-30	2,364	2,402	2,364	2,395	81,400	2,395
2022-08-29	2,371	2,376	2,355	2,365	118,100	2,365
2022-08-26	2,402	2,415	2,391	2,392	90,700	2,392
2022-08-25	2,401	2,407	2,389	2,403	66,400	2,403
2022-08-24	2,425	2,437	2,379	2,402	180,100	2,402
2022-08-23	2,430	2,435	2,402	2,413	122,400	2,413
2022-08-22	2,439	2,462	2,433	2,443	79,100	2,443
2022-08-19	2,438	2,450	2,431	2,446	69,200	2,446
2022-08-18	2,445	2,459	2,424	2,430	109,100	2,430
2022-08-17	2,439	2,444	2,425	2,443	116,700	2,443
2022-08-16	2,427	2,430	2,413	2,420	62,500	2,420
2022-08-15	2,450	2,454	2,427	2,427	92,200	2,427
2022-08-12	2,435	2,457	2,408	2,441	117,500	2,441
2022-08-10	2,416	2,421	2,394	2,412	70,300	2,412
2022-08-09	2,419	2,445	2,404	2,407	77,500	2,407
2022-08-08	2,404	2,419	2,403	2,413	64,300	2,413
2022-08-05	2,379	2,405	2,377	2,403	105,900	2,403
2022-08-04	2,410	2,419	2,380	2,380	102,100	2,380
2022-08-03	2,449	2,490	2,401	2,403	147,600	2,403
2022-08-02	2,450	2,470	2,420	2,440	210,000	2,440
2022-08-01	2,348	2,435	2,340	2,435	287,300	2,435
2022-07-29	2,377	2,378	2,318	2,347	145,300	2,347
2022-07-28	2,363	2,380	2,327	2,365	182,700	2,365
2022-07-27	2,342	2,374	2,341	2,353	155,500	2,353
2022-07-26	2,334	2,350	2,325	2,327	91,700	2,327
2022-07-25	2,318	2,342	2,316	2,337	129,500	2,337
2022-07-22	2,310	2,328	2,287	2,321	217,900	2,321
2022-07-21	2,299	2,328	2,299	2,323	127,700	2,323
2022-07-20	2,309	2,331	2,295	2,299	183,500	2,299
2022-07-19	2,311	2,318	2,274	2,277	99,700	2,277
2022-07-15	2,300	2,306	2,276	2,298	66,700	2,298
2022-07-14	2,275	2,301	2,270	2,300	76,400	2,300
2022-07-13	2,293	2,297	2,272	2,275	83,200	2,275
2022-07-12	2,324	2,324	2,276	2,281	103,700	2,281
2022-07-11	2,289	2,339	2,283	2,332	125,800	2,332
2022-07-08	2,291	2,297	2,261	2,267	174,600	2,267
2022-07-07	2,311	2,313	2,264	2,294	119,200	2,294
2022-07-06	2,318	2,334	2,288	2,292	144,600	2,292
2022-07-05	2,377	2,377	2,327	2,337	99,000	2,337
2022-07-04	2,361	2,380	2,348	2,364	87,300	2,364
2022-07-01	2,361	2,380	2,324	2,335	152,200	2,335
2022-06-30	2,360	2,374	2,331	2,347	127,600	2,347
2022-06-29	2,338	2,377	2,325	2,352	138,500	2,352
2022-06-28	2,311	2,348	2,304	2,347	107,800	2,347
2022-06-27	2,352	2,352	2,284	2,296	103,200	2,296
2022-06-24	2,341	2,341	2,308	2,319	99,700	2,319
2022-06-23	2,342	2,376	2,336	2,341	121,000	2,341
2022-06-22	2,335	2,342	2,311	2,322	88,700	2,322
2022-06-21	2,315	2,333	2,301	2,318	121,900	2,318
2022-06-20	2,328	2,332	2,292	2,296	96,000	2,296
2022-06-17	2,275	2,337	2,272	2,325	148,400	2,325
2022-06-16	2,282	2,315	2,282	2,296	77,800	2,296
2022-06-15	2,296	2,307	2,279	2,281	98,400	2,281
2022-06-14	2,299	2,317	2,291	2,306	96,400	2,306
2022-06-13	2,280	2,330	2,280	2,325	132,600	2,325
2022-06-10	2,304	2,321	2,295	2,302	118,800	2,302
2022-06-09	2,300	2,334	2,292	2,320	100,600	2,320
2022-06-08	2,294	2,344	2,288	2,319	167,400	2,319
2022-06-07	2,292	2,292	2,272	2,283	72,000	2,283
2022-06-06	2,225	2,290	2,225	2,287	112,700	2,287
2022-06-03	2,263	2,265	2,237	2,242	50,800	2,242
2022-06-02	2,267	2,270	2,245	2,253	84,500	2,253
2022-06-01	2,245	2,270	2,238	2,263	113,300	2,263
2022-05-31	2,250	2,256	2,225	2,225	184,000	2,225
2022-05-30	2,267	2,270	2,240	2,250	113,700	2,250
2022-05-27	2,293	2,293	2,241	2,250	81,000	2,250
2022-05-26	2,243	2,299	2,243	2,262	137,300	2,262
2022-05-25	2,228	2,248	2,204	2,235	113,700	2,235
2022-05-24	2,260	2,265	2,228	2,229	115,300	2,229
2022-05-23	2,283	2,288	2,261	2,263	81,600	2,263
2022-05-20	2,270	2,274	2,255	2,257	87,700	2,257
2022-05-19	2,238	2,277	2,229	2,270	113,000	2,270
2022-05-18	2,311	2,311	2,260	2,270	114,200	2,270
2022-05-17	2,299	2,322	2,293	2,312	169,200	2,312
2022-05-16	2,315	2,319	2,272	2,283	123,800	2,283
2022-05-13	2,235	2,306	2,235	2,297	164,300	2,297
2022-05-12	2,228	2,241	2,215	2,232	105,700	2,232
2022-05-11	2,236	2,250	2,227	2,237	119,300	2,237
2022-05-10	2,244	2,255	2,228	2,243	99,100	2,243
2022-05-09	2,265	2,279	2,246	2,251	105,100	2,251
2022-05-06	2,243	2,304	2,243	2,293	162,800	2,293
2022-05-02	2,225	2,254	2,209	2,242	108,900	2,242
2022-04-28	2,232	2,244	2,208	2,235	192,700	2,235
2022-04-27	2,235	2,265	2,203	2,205	290,100	2,205
2022-04-26	2,270	2,340	2,246	2,297	213,400	2,297
2022-04-25	2,274	2,274	2,242	2,244	153,800	2,244
2022-04-22	2,286	2,305	2,272	2,296	91,000	2,296
2022-04-21	2,304	2,320	2,298	2,306	104,300	2,306
2022-04-20	2,285	2,305	2,267	2,297	118,200	2,297
2022-04-19	2,276	2,277	2,245	2,270	76,900	2,270
2022-04-18	2,248	2,280	2,239	2,273	133,000	2,273
2022-04-15	2,247	2,274	2,241	2,265	69,900	2,265
2022-04-14	2,225	2,265	2,225	2,258	104,000	2,258
2022-04-13	2,200	2,223	2,193	2,222	127,300	2,222
2022-04-12	2,203	2,235	2,203	2,207	110,600	2,207
2022-04-11	2,217	2,231	2,201	2,219	133,100	2,219
2022-04-08	2,262	2,268	2,217	2,225	186,500	2,225
2022-04-07	2,252	2,273	2,233	2,262	129,300	2,262
2022-04-06	2,242	2,297	2,238	2,280	158,400	2,280
2022-04-05	2,245	2,284	2,245	2,266	149,800	2,266
2022-04-04	2,254	2,254	2,217	2,226	113,700	2,226
2022-04-01	2,261	2,266	2,236	2,263	142,700	2,263
2022-03-31	2,296	2,338	2,280	2,291	245,600	2,291
2022-03-30	2,268	2,317	2,268	2,316	552,400	2,316
2022-03-29	2,363	2,363	2,263	2,278	901,800	2,278
2022-03-28	2,380	2,380	2,342	2,362	471,100	2,362
2022-03-25	2,384	2,388	2,341	2,363	622,500	2,363
2022-03-24	2,340	2,369	2,320	2,369	210,300	2,369
2022-03-23	2,338	2,349	2,326	2,349	177,100	2,349
2022-03-22	2,316	2,335	2,305	2,325	186,200	2,325
2022-03-18	2,335	2,341	2,285	2,298	330,200	2,298
2022-03-17	2,360	2,367	2,319	2,335	200,100	2,335
2022-03-16	2,328	2,347	2,316	2,334	144,600	2,334
2022-03-15	2,293	2,319	2,284	2,317	120,400	2,317
2022-03-14	2,275	2,304	2,273	2,286	148,800	2,286
2022-03-11	2,252	2,276	2,241	2,257	147,800	2,257
2022-03-10	2,249	2,262	2,229	2,261	131,400	2,261
2022-03-09	2,239	2,283	2,199	2,205	209,400	2,205
2022-03-08	2,190	2,248	2,182	2,218	204,300	2,218
2022-03-07	2,190	2,202	2,170	2,195	130,600	2,195
2022-03-04	2,211	2,221	2,200	2,205	87,800	2,205
2022-03-03	2,230	2,244	2,213	2,217	91,900	2,217
2022-03-02	2,175	2,215	2,170	2,202	118,300	2,202
2022-03-01	2,193	2,223	2,178	2,213	114,700	2,213
2022-02-28	2,190	2,208	2,161	2,180	169,600	2,180
2022-02-25	2,170	2,187	2,156	2,170	117,600	2,170
2022-02-24	2,180	2,197	2,128	2,154	145,600	2,154
2022-02-22	2,200	2,216	2,194	2,215	114,800	2,215
2022-02-21	2,259	2,262	2,232	2,237	84,100	2,237
2022-02-18	2,328	2,347	2,286	2,286	138,900	2,286
2022-02-17	2,270	2,382	2,268	2,346	354,800	2,346
2022-02-16	2,264	2,281	2,252	2,264	99,200	2,264
2022-02-15	2,240	2,254	2,229	2,242	132,600	2,242
2022-02-14	2,203	2,236	2,197	2,226	139,200	2,226
2022-02-10	2,230	2,240	2,209	2,230	128,200	2,230
2022-02-09	2,221	2,226	2,190	2,213	140,500	2,213
2022-02-08	2,137	2,213	2,133	2,211	185,700	2,211
2022-02-07	2,148	2,155	2,125	2,134	125,800	2,134
2022-02-04	2,130	2,161	2,095	2,151	227,900	2,151
2022-02-03	2,125	2,149	2,088	2,128	255,200	2,128
2022-02-02	2,108	2,135	2,102	2,125	161,800	2,125
2022-02-01	2,073	2,113	2,069	2,101	167,300	2,101
2022-01-31	2,118	2,118	2,089	2,109	92,900	2,109
2022-01-28	2,100	2,135	2,098	2,117	141,400	2,117
2022-01-27	2,099	2,106	2,053	2,077	129,400	2,077
2022-01-26	2,112	2,124	2,095	2,099	76,900	2,099
2022-01-25	2,132	2,132	2,091	2,124	119,500	2,124
2022-01-24	2,148	2,165	2,133	2,136	155,800	2,136
2022-01-21	2,095	2,148	2,095	2,148	145,500	2,148
2022-01-20	2,079	2,115	2,078	2,105	133,700	2,105
2022-01-19	2,056	2,098	2,054	2,076	141,900	2,076
2022-01-18	2,087	2,114	2,077	2,090	98,000	2,090
2022-01-17	2,053	2,087	2,053	2,071	75,500	2,071
2022-01-14	2,067	2,069	2,043	2,050	165,800	2,050
2022-01-13	2,125	2,125	2,082	2,083	143,300	2,083
2022-01-12	2,082	2,135	2,082	2,123	135,800	2,123
2022-01-11	2,067	2,089	2,051	2,087	111,300	2,087
2022-01-07	2,077	2,092	2,066	2,069	131,400	2,069
2022-01-06	2,119	2,124	2,083	2,083	171,200	2,083
2022-01-05	2,141	2,148	2,123	2,141	113,900	2,141
2022-01-04	2,129	2,135	2,080	2,131	182,900	2,131

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