相鉄ホールディングス(9003)の株価時系列情報
相鉄ホールディングス(9003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 315 | 315 | 310 | 310 | 41,000 |
| 2002/12/27 | 309 | 312 | 307 | 312 | 119,000 |
| 2002/12/26 | 303 | 313 | 303 | 312 | 151,000 |
| 2002/12/25 | 302 | 306 | 302 | 303 | 364,000 |
| 2002/12/24 | 302 | 303 | 301 | 302 | 591,000 |
| 2002/12/20 | 306 | 306 | 302 | 303 | 685,000 |
| 2002/12/19 | 303 | 308 | 302 | 308 | 361,000 |
| 2002/12/18 | 306 | 306 | 303 | 303 | 208,000 |
| 2002/12/17 | 305 | 306 | 304 | 306 | 302,000 |
| 2002/12/16 | 306 | 306 | 305 | 305 | 183,000 |
| 2002/12/13 | 307 | 308 | 306 | 307 | 658,000 |
| 2002/12/12 | 307 | 309 | 307 | 309 | 95,000 |
| 2002/12/11 | 310 | 311 | 308 | 308 | 164,000 |
| 2002/12/10 | 307 | 311 | 306 | 310 | 113,000 |
| 2002/12/09 | 308 | 310 | 306 | 307 | 120,000 |
| 2002/12/06 | 310 | 311 | 308 | 308 | 164,000 |
| 2002/12/05 | 315 | 316 | 310 | 313 | 547,000 |
| 2002/12/04 | 311 | 315 | 311 | 312 | 368,000 |
| 2002/12/03 | 313 | 315 | 310 | 315 | 248,000 |
| 2002/12/02 | 318 | 318 | 311 | 313 | 512,000 |
| 2002/11/29 | 306 | 323 | 305 | 314 | 740,000 |
| 2002/11/28 | 310 | 310 | 306 | 306 | 442,000 |
| 2002/11/27 | 303 | 309 | 303 | 309 | 423,000 |
| 2002/11/26 | 304 | 304 | 302 | 302 | 213,000 |
| 2002/11/25 | 304 | 307 | 303 | 304 | 551,000 |
| 2002/11/22 | 304 | 305 | 302 | 304 | 435,000 |
| 2002/11/21 | 304 | 305 | 302 | 303 | 503,000 |
| 2002/11/20 | 303 | 305 | 302 | 304 | 536,000 |
| 2002/11/19 | 303 | 305 | 302 | 303 | 271,000 |
| 2002/11/18 | 306 | 307 | 302 | 304 | 300,000 |
| 2002/11/15 | 305 | 307 | 304 | 306 | 288,000 |
| 2002/11/14 | 305 | 306 | 304 | 306 | 190,000 |
| 2002/11/13 | 305 | 305 | 303 | 304 | 202,000 |
| 2002/11/12 | 303 | 308 | 303 | 307 | 296,000 |
| 2002/11/11 | 307 | 307 | 301 | 302 | 572,000 |
| 2002/11/08 | 307 | 307 | 306 | 307 | 105,000 |
| 2002/11/07 | 308 | 308 | 306 | 307 | 234,000 |
| 2002/11/06 | 308 | 311 | 308 | 309 | 172,000 |
| 2002/11/05 | 308 | 310 | 307 | 310 | 135,000 |
| 2002/11/01 | 305 | 308 | 305 | 308 | 454,000 |
| 2002/10/31 | 308 | 309 | 305 | 305 | 592,000 |
| 2002/10/30 | 306 | 310 | 306 | 308 | 579,000 |
| 2002/10/29 | 309 | 309 | 306 | 306 | 176,000 |
| 2002/10/28 | 307 | 310 | 306 | 310 | 158,000 |
| 2002/10/25 | 306 | 310 | 306 | 307 | 332,000 |
| 2002/10/24 | 307 | 307 | 306 | 307 | 182,000 |
| 2002/10/23 | 306 | 307 | 305 | 307 | 242,000 |
| 2002/10/22 | 309 | 309 | 305 | 305 | 338,000 |
| 2002/10/21 | 309 | 311 | 308 | 309 | 303,000 |
| 2002/10/18 | 309 | 310 | 308 | 309 | 275,000 |
| 2002/10/17 | 311 | 315 | 309 | 309 | 435,000 |
| 2002/10/16 | 313 | 314 | 311 | 311 | 228,000 |
| 2002/10/15 | 314 | 314 | 312 | 314 | 163,000 |
| 2002/10/11 | 313 | 314 | 311 | 314 | 191,000 |
| 2002/10/10 | 311 | 314 | 310 | 314 | 195,000 |
| 2002/10/09 | 311 | 312 | 310 | 310 | 179,000 |
| 2002/10/08 | 310 | 313 | 310 | 313 | 285,000 |
| 2002/10/07 | 312 | 315 | 310 | 310 | 178,000 |
| 2002/10/04 | 313 | 315 | 311 | 315 | 239,000 |
| 2002/10/03 | 313 | 317 | 312 | 313 | 249,000 |
| 2002/10/02 | 311 | 315 | 311 | 314 | 157,000 |
| 2002/10/01 | 310 | 313 | 310 | 312 | 334,000 |
| 2002/09/30 | 314 | 316 | 311 | 311 | 115,000 |
| 2002/09/27 | 314 | 318 | 312 | 318 | 265,000 |
| 2002/09/26 | 312 | 315 | 312 | 315 | 206,000 |
| 2002/09/25 | 313 | 315 | 310 | 314 | 251,000 |
| 2002/09/24 | 320 | 324 | 319 | 324 | 345,000 |
| 2002/09/20 | 316 | 320 | 315 | 319 | 235,000 |
| 2002/09/19 | 314 | 317 | 314 | 315 | 306,000 |
| 2002/09/18 | 315 | 315 | 310 | 314 | 332,000 |
| 2002/09/17 | 310 | 316 | 310 | 316 | 213,000 |
| 2002/09/13 | 309 | 310 | 309 | 310 | 811,000 |
| 2002/09/12 | 310 | 312 | 309 | 312 | 236,000 |
| 2002/09/11 | 312 | 313 | 309 | 310 | 244,000 |
| 2002/09/10 | 311 | 315 | 310 | 312 | 331,000 |
| 2002/09/09 | 311 | 311 | 309 | 309 | 318,000 |
| 2002/09/06 | 311 | 312 | 311 | 311 | 146,000 |
| 2002/09/05 | 311 | 314 | 310 | 312 | 351,000 |
| 2002/09/04 | 312 | 312 | 310 | 311 | 361,000 |
| 2002/09/03 | 313 | 316 | 311 | 312 | 549,000 |
| 2002/09/02 | 312 | 313 | 311 | 313 | 313,000 |
| 2002/08/30 | 310 | 312 | 310 | 310 | 204,000 |
| 2002/08/29 | 311 | 311 | 309 | 310 | 301,000 |
| 2002/08/28 | 310 | 312 | 310 | 310 | 210,000 |
| 2002/08/27 | 310 | 311 | 310 | 311 | 153,000 |
| 2002/08/26 | 310 | 312 | 309 | 310 | 305,000 |
| 2002/08/23 | 310 | 311 | 309 | 309 | 212,000 |
| 2002/08/22 | 309 | 313 | 309 | 310 | 201,000 |
| 2002/08/21 | 309 | 310 | 308 | 309 | 267,000 |
| 2002/08/20 | 310 | 311 | 308 | 308 | 216,000 |
| 2002/08/19 | 310 | 311 | 309 | 309 | 161,000 |
| 2002/08/16 | 311 | 314 | 310 | 310 | 150,000 |
| 2002/08/15 | 308 | 315 | 308 | 309 | 197,000 |
| 2002/08/14 | 310 | 312 | 308 | 308 | 325,000 |
| 2002/08/13 | 311 | 312 | 310 | 310 | 161,000 |
| 2002/08/12 | 315 | 316 | 311 | 311 | 139,000 |
| 2002/08/09 | 316 | 318 | 314 | 318 | 183,000 |
| 2002/08/08 | 313 | 314 | 311 | 312 | 64,000 |
| 2002/08/07 | 313 | 316 | 313 | 313 | 114,000 |
| 2002/08/06 | 316 | 318 | 313 | 314 | 88,000 |
| 2002/08/05 | 319 | 319 | 316 | 318 | 80,000 |
| 2002/08/02 | 313 | 319 | 311 | 316 | 105,000 |
| 2002/08/01 | 315 | 315 | 311 | 313 | 83,000 |
| 2002/07/31 | 317 | 318 | 310 | 310 | 104,000 |
| 2002/07/30 | 323 | 323 | 315 | 319 | 211,000 |
| 2002/07/29 | 313 | 325 | 312 | 325 | 525,000 |
| 2002/07/26 | 312 | 318 | 306 | 312 | 309,000 |
| 2002/07/25 | 310 | 313 | 307 | 313 | 258,000 |
| 2002/07/24 | 309 | 312 | 306 | 306 | 185,000 |
| 2002/07/23 | 313 | 313 | 310 | 310 | 148,000 |
| 2002/07/22 | 308 | 316 | 307 | 315 | 224,000 |
| 2002/07/19 | 310 | 311 | 306 | 306 | 167,000 |
| 2002/07/18 | 309 | 313 | 308 | 308 | 138,000 |
| 2002/07/17 | 305 | 309 | 305 | 306 | 132,000 |
| 2002/07/16 | 309 | 311 | 305 | 305 | 199,000 |
| 2002/07/15 | 310 | 312 | 309 | 309 | 89,000 |
| 2002/07/12 | 312 | 315 | 310 | 310 | 122,000 |
| 2002/07/11 | 312 | 313 | 311 | 311 | 103,000 |
| 2002/07/10 | 315 | 318 | 313 | 313 | 170,000 |
| 2002/07/09 | 312 | 317 | 312 | 317 | 115,000 |
| 2002/07/08 | 317 | 318 | 312 | 312 | 128,000 |
| 2002/07/05 | 317 | 318 | 314 | 317 | 282,000 |
| 2002/07/04 | 314 | 317 | 313 | 317 | 142,000 |
| 2002/07/03 | 310 | 319 | 309 | 318 | 185,000 |
| 2002/07/02 | 308 | 313 | 306 | 313 | 224,000 |
| 2002/07/01 | 310 | 310 | 304 | 306 | 211,000 |
| 2002/06/28 | 301 | 302 | 300 | 300 | 192,000 |
| 2002/06/27 | 300 | 301 | 300 | 300 | 178,000 |
| 2002/06/26 | 300 | 303 | 300 | 300 | 364,000 |
| 2002/06/25 | 302 | 305 | 300 | 301 | 756,000 |
| 2002/06/24 | 301 | 302 | 301 | 301 | 186,000 |
| 2002/06/21 | 301 | 302 | 300 | 300 | 132,000 |
| 2002/06/20 | 301 | 302 | 301 | 301 | 168,000 |
| 2002/06/19 | 303 | 303 | 300 | 300 | 315,000 |
| 2002/06/18 | 302 | 304 | 300 | 303 | 296,000 |
| 2002/06/17 | 303 | 303 | 301 | 301 | 314,000 |
| 2002/06/14 | 304 | 304 | 302 | 302 | 1,040,000 |
| 2002/06/13 | 306 | 308 | 303 | 303 | 193,000 |
| 2002/06/12 | 306 | 306 | 304 | 305 | 140,000 |
| 2002/06/11 | 305 | 307 | 304 | 306 | 168,000 |
| 2002/06/10 | 305 | 306 | 303 | 303 | 412,000 |
| 2002/06/07 | 306 | 308 | 305 | 305 | 269,000 |
| 2002/06/06 | 310 | 311 | 305 | 305 | 420,000 |
| 2002/06/05 | 308 | 311 | 307 | 307 | 192,000 |
| 2002/06/04 | 310 | 311 | 307 | 307 | 323,000 |
| 2002/06/03 | 311 | 312 | 310 | 310 | 136,000 |
| 2002/05/31 | 312 | 314 | 310 | 310 | 191,000 |
| 2002/05/30 | 314 | 317 | 313 | 313 | 139,000 |
| 2002/05/29 | 315 | 317 | 312 | 314 | 134,000 |
| 2002/05/28 | 312 | 315 | 312 | 314 | 74,000 |
| 2002/05/27 | 315 | 319 | 312 | 312 | 119,000 |
| 2002/05/24 | 320 | 320 | 312 | 315 | 195,000 |
| 2002/05/23 | 314 | 319 | 313 | 315 | 117,000 |
| 2002/05/22 | 310 | 317 | 310 | 312 | 171,000 |
| 2002/05/21 | 310 | 313 | 310 | 313 | 98,000 |
| 2002/05/20 | 309 | 312 | 309 | 310 | 229,000 |
| 2002/05/17 | 307 | 309 | 307 | 307 | 152,000 |
| 2002/05/16 | 308 | 309 | 307 | 309 | 314,000 |
| 2002/05/15 | 306 | 309 | 306 | 306 | 240,000 |
| 2002/05/14 | 308 | 308 | 306 | 306 | 132,000 |
| 2002/05/13 | 306 | 308 | 306 | 307 | 169,000 |
| 2002/05/10 | 308 | 308 | 307 | 307 | 78,000 |
| 2002/05/09 | 308 | 310 | 308 | 308 | 188,000 |
| 2002/05/08 | 307 | 311 | 307 | 308 | 159,000 |
| 2002/05/07 | 308 | 308 | 306 | 307 | 122,000 |
| 2002/05/02 | 313 | 313 | 305 | 306 | 200,000 |
| 2002/05/01 | 309 | 313 | 308 | 311 | 138,000 |
| 2002/04/30 | 309 | 310 | 309 | 309 | 85,000 |
| 2002/04/26 | 310 | 313 | 307 | 308 | 162,000 |
| 2002/04/25 | 312 | 312 | 309 | 310 | 163,000 |
| 2002/04/24 | 309 | 310 | 308 | 308 | 154,000 |
| 2002/04/23 | 310 | 312 | 308 | 309 | 152,000 |
| 2002/04/22 | 313 | 313 | 310 | 313 | 84,000 |
| 2002/04/19 | 310 | 313 | 310 | 312 | 71,000 |
| 2002/04/18 | 312 | 313 | 310 | 310 | 111,000 |
| 2002/04/17 | 311 | 312 | 309 | 311 | 61,000 |
| 2002/04/16 | 308 | 312 | 307 | 312 | 160,000 |
| 2002/04/15 | 309 | 309 | 306 | 308 | 125,000 |
| 2002/04/12 | 310 | 310 | 307 | 310 | 121,000 |
| 2002/04/11 | 317 | 317 | 310 | 310 | 51,000 |
| 2002/04/10 | 310 | 315 | 309 | 315 | 156,000 |
| 2002/04/09 | 310 | 312 | 306 | 306 | 157,000 |
| 2002/04/08 | 309 | 313 | 307 | 311 | 154,000 |
| 2002/04/05 | 315 | 317 | 309 | 317 | 126,000 |
| 2002/04/04 | 308 | 315 | 307 | 310 | 249,000 |
| 2002/04/03 | 304 | 307 | 304 | 305 | 170,000 |
| 2002/04/02 | 305 | 308 | 304 | 306 | 130,000 |
| 2002/04/01 | 316 | 316 | 303 | 308 | 317,000 |
| 2002/03/29 | 306 | 310 | 306 | 306 | 237,000 |
| 2002/03/28 | 315 | 315 | 306 | 306 | 142,000 |
| 2002/03/27 | 312 | 318 | 308 | 318 | 229,000 |
| 2002/03/26 | 318 | 322 | 306 | 312 | 428,000 |
| 2002/03/25 | 333 | 335 | 329 | 335 | 345,000 |
| 2002/03/22 | 327 | 330 | 327 | 329 | 201,000 |
| 2002/03/20 | 330 | 330 | 326 | 330 | 197,000 |
| 2002/03/19 | 323 | 330 | 323 | 327 | 303,000 |
| 2002/03/18 | 324 | 326 | 322 | 322 | 145,000 |
| 2002/03/15 | 322 | 325 | 321 | 321 | 149,000 |
| 2002/03/14 | 323 | 324 | 321 | 322 | 118,000 |
| 2002/03/13 | 322 | 327 | 321 | 321 | 131,000 |
| 2002/03/12 | 329 | 330 | 325 | 325 | 109,000 |
| 2002/03/11 | 322 | 329 | 322 | 326 | 155,000 |
| 2002/03/08 | 320 | 329 | 320 | 321 | 867,000 |
| 2002/03/07 | 328 | 330 | 325 | 329 | 126,000 |
| 2002/03/06 | 331 | 331 | 325 | 328 | 76,000 |
| 2002/03/05 | 334 | 334 | 328 | 330 | 141,000 |
| 2002/03/04 | 329 | 334 | 322 | 334 | 395,000 |
| 2002/03/01 | 331 | 331 | 319 | 330 | 276,000 |
| 2002/02/28 | 330 | 334 | 327 | 333 | 536,000 |
| 2002/02/27 | 313 | 334 | 313 | 334 | 901,000 |
| 2002/02/26 | 310 | 311 | 309 | 311 | 80,000 |
| 2002/02/25 | 312 | 313 | 309 | 311 | 131,000 |
| 2002/02/22 | 307 | 311 | 307 | 309 | 123,000 |
| 2002/02/21 | 307 | 310 | 305 | 310 | 126,000 |
| 2002/02/20 | 305 | 309 | 305 | 306 | 82,000 |
| 2002/02/19 | 308 | 309 | 305 | 309 | 120,000 |
| 2002/02/18 | 310 | 310 | 307 | 308 | 71,000 |
| 2002/02/15 | 306 | 310 | 306 | 307 | 93,000 |
| 2002/02/14 | 307 | 312 | 306 | 306 | 149,000 |
| 2002/02/13 | 308 | 313 | 307 | 310 | 171,000 |
| 2002/02/12 | 302 | 308 | 302 | 308 | 146,000 |
| 2002/02/08 | 301 | 304 | 301 | 304 | 336,000 |
| 2002/02/07 | 302 | 303 | 300 | 302 | 125,000 |
| 2002/02/06 | 299 | 301 | 299 | 301 | 75,000 |
| 2002/02/05 | 300 | 302 | 299 | 301 | 108,000 |
| 2002/02/04 | 301 | 302 | 300 | 302 | 117,000 |
| 2002/02/01 | 301 | 301 | 299 | 301 | 144,000 |
| 2002/01/31 | 301 | 302 | 299 | 299 | 192,000 |
| 2002/01/30 | 302 | 303 | 299 | 303 | 268,000 |
| 2002/01/29 | 304 | 304 | 301 | 301 | 87,000 |
| 2002/01/28 | 304 | 305 | 302 | 304 | 96,000 |
| 2002/01/25 | 305 | 305 | 302 | 304 | 124,000 |
| 2002/01/24 | 301 | 303 | 301 | 303 | 244,000 |
| 2002/01/23 | 300 | 304 | 300 | 301 | 125,000 |
| 2002/01/22 | 306 | 306 | 300 | 300 | 195,000 |
| 2002/01/21 | 304 | 308 | 301 | 307 | 179,000 |
| 2002/01/18 | 300 | 307 | 300 | 307 | 156,000 |
| 2002/01/17 | 300 | 302 | 299 | 299 | 72,000 |
| 2002/01/16 | 298 | 301 | 298 | 299 | 125,000 |
| 2002/01/15 | 297 | 301 | 297 | 298 | 111,000 |
| 2002/01/11 | 298 | 300 | 296 | 296 | 372,000 |
| 2002/01/10 | 300 | 302 | 298 | 298 | 153,000 |
| 2002/01/09 | 299 | 300 | 298 | 299 | 128,000 |
| 2002/01/08 | 300 | 302 | 299 | 299 | 104,000 |
| 2002/01/07 | 302 | 305 | 300 | 300 | 123,000 |
| 2002/01/04 | 301 | 303 | 300 | 303 | 82,000 |