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 |
|---|---|---|---|---|---|
| 1985/12/28 | 423 | 429 | 421 | 422 | 173,000 |
| 1985/12/27 | 419 | 425 | 411 | 423 | 311,000 |
| 1985/12/26 | 420 | 420 | 404 | 410 | 99,000 |
| 1985/12/25 | 415 | 420 | 410 | 415 | 87,000 |
| 1985/12/24 | 413 | 427 | 413 | 420 | 223,000 |
| 1985/12/23 | 410 | 412 | 409 | 412 | 103,000 |
| 1985/12/21 | 407 | 407 | 406 | 407 | 46,000 |
| 1985/12/20 | 408 | 408 | 406 | 407 | 118,000 |
| 1985/12/19 | 410 | 410 | 404 | 404 | 144,000 |
| 1985/12/18 | 408 | 410 | 407 | 410 | 60,000 |
| 1985/12/17 | 405 | 409 | 403 | 407 | 106,000 |
| 1985/12/16 | 410 | 410 | 405 | 405 | 86,000 |
| 1985/12/13 | 407 | 410 | 405 | 408 | 79,000 |
| 1985/12/12 | 405 | 410 | 403 | 407 | 261,000 |
| 1985/12/11 | 395 | 414 | 393 | 406 | 110,000 |
| 1985/12/10 | 390 | 395 | 386 | 395 | 59,000 |
| 1985/12/09 | 395 | 395 | 390 | 391 | 78,000 |
| 1985/12/07 | 390 | 399 | 390 | 395 | 90,000 |
| 1985/12/06 | 400 | 400 | 390 | 390 | 105,000 |
| 1985/12/05 | 399 | 400 | 396 | 400 | 38,000 |
| 1985/12/04 | 405 | 405 | 400 | 404 | 146,000 |
| 1985/12/03 | 408 | 409 | 405 | 405 | 70,000 |
| 1985/12/02 | 400 | 410 | 396 | 408 | 26,000 |
| 1985/11/30 | 395 | 403 | 395 | 400 | 33,000 |
| 1985/11/29 | 390 | 401 | 390 | 401 | 16,000 |
| 1985/11/28 | 406 | 410 | 385 | 385 | 73,000 |
| 1985/11/27 | 409 | 410 | 406 | 406 | 49,000 |
| 1985/11/26 | 403 | 410 | 400 | 410 | 72,000 |
| 1985/11/25 | 400 | 408 | 398 | 398 | 158,000 |
| 1985/11/22 | 400 | 407 | 400 | 403 | 131,000 |
| 1985/11/21 | 395 | 400 | 388 | 400 | 154,000 |
| 1985/11/20 | 380 | 398 | 378 | 390 | 221,000 |
| 1985/11/19 | 395 | 400 | 376 | 380 | 115,000 |
| 1985/11/18 | 400 | 400 | 395 | 395 | 53,000 |
| 1985/11/16 | 400 | 400 | 399 | 400 | 47,000 |
| 1985/11/15 | 400 | 400 | 398 | 400 | 88,000 |
| 1985/11/14 | 406 | 406 | 401 | 403 | 46,000 |
| 1985/11/13 | 420 | 420 | 405 | 405 | 60,000 |
| 1985/11/12 | 425 | 430 | 420 | 420 | 55,000 |
| 1985/11/11 | 422 | 430 | 422 | 423 | 22,000 |
| 1985/11/08 | 430 | 430 | 420 | 430 | 81,000 |
| 1985/11/07 | 430 | 435 | 430 | 430 | 46,000 |
| 1985/11/06 | 420 | 430 | 420 | 425 | 41,000 |
| 1985/11/05 | 439 | 444 | 437 | 444 | 45,000 |
| 1985/11/02 | 433 | 440 | 430 | 435 | 50,000 |
| 1985/11/01 | 439 | 439 | 420 | 420 | 89,000 |
| 1985/10/31 | 420 | 440 | 420 | 430 | 66,000 |
| 1985/10/30 | 402 | 411 | 402 | 411 | 27,000 |
| 1985/10/29 | 410 | 421 | 400 | 400 | 92,000 |
| 1985/10/28 | 420 | 420 | 410 | 410 | 47,000 |
| 1985/10/26 | 410 | 410 | 400 | 410 | 78,000 |
| 1985/10/25 | 431 | 434 | 420 | 420 | 88,000 |
| 1985/10/24 | 437 | 437 | 415 | 430 | 63,000 |
| 1985/10/23 | 440 | 440 | 431 | 432 | 51,000 |
| 1985/10/22 | 445 | 445 | 439 | 441 | 45,000 |
| 1985/10/21 | 450 | 450 | 440 | 440 | 45,000 |
| 1985/10/19 | 445 | 450 | 442 | 450 | 19,000 |
| 1985/10/18 | 440 | 450 | 438 | 450 | 45,000 |
| 1985/10/17 | 440 | 450 | 440 | 450 | 192,000 |
| 1985/10/16 | 469 | 469 | 452 | 452 | 110,000 |
| 1985/10/15 | 468 | 470 | 464 | 468 | 228,000 |
| 1985/10/14 | 463 | 470 | 463 | 470 | 70,000 |
| 1985/10/11 | 465 | 470 | 461 | 461 | 90,000 |
| 1985/10/09 | 469 | 473 | 465 | 465 | 333,000 |
| 1985/10/08 | 465 | 475 | 460 | 471 | 375,000 |
| 1985/10/07 | 465 | 470 | 465 | 465 | 132,000 |
| 1985/10/05 | 475 | 475 | 462 | 462 | 182,000 |
| 1985/10/04 | 468 | 473 | 465 | 473 | 198,000 |
| 1985/10/03 | 473 | 473 | 466 | 466 | 242,000 |
| 1985/10/02 | 475 | 475 | 460 | 468 | 195,000 |
| 1985/10/01 | 490 | 490 | 466 | 479 | 648,000 |
| 1985/09/30 | 463 | 489 | 460 | 481 | 1,034,000 |
| 1985/09/28 | 450 | 458 | 442 | 458 | 92,000 |
| 1985/09/27 | 452 | 452 | 438 | 440 | 218,000 |
| 1985/09/26 | 435 | 450 | 435 | 440 | 391,000 |
| 1985/09/25 | 420 | 436 | 419 | 424 | 590,000 |
| 1985/09/24 | 431 | 439 | 420 | 425 | 225,000 |
| 1985/09/21 | 430 | 430 | 420 | 426 | 44,000 |
| 1985/09/20 | 439 | 439 | 430 | 430 | 92,000 |
| 1985/09/19 | 440 | 443 | 430 | 440 | 327,000 |
| 1985/09/18 | 440 | 447 | 439 | 445 | 125,000 |
| 1985/09/17 | 450 | 452 | 442 | 450 | 553,000 |
| 1985/09/13 | 443 | 445 | 439 | 445 | 287,000 |
| 1985/09/12 | 435 | 442 | 430 | 438 | 120,000 |
| 1985/09/11 | 440 | 446 | 435 | 439 | 161,000 |
| 1985/09/10 | 420 | 440 | 417 | 426 | 87,000 |
| 1985/09/09 | 417 | 420 | 417 | 417 | 78,000 |
| 1985/09/07 | 429 | 429 | 417 | 417 | 103,000 |
| 1985/09/06 | 440 | 440 | 426 | 429 | 203,000 |
| 1985/09/05 | 435 | 440 | 427 | 435 | 211,000 |
| 1985/09/04 | 449 | 449 | 439 | 440 | 410,000 |
| 1985/09/03 | 450 | 458 | 442 | 443 | 315,000 |
| 1985/09/02 | 445 | 459 | 443 | 443 | 444,000 |
| 1985/08/31 | 449 | 449 | 442 | 442 | 141,000 |
| 1985/08/30 | 451 | 455 | 445 | 447 | 1,440,999 |
| 1985/08/29 | 440 | 455 | 439 | 445 | 1,522,999 |
| 1985/08/28 | 439 | 440 | 430 | 435 | 1,151,000 |
| 1985/08/27 | 427 | 430 | 417 | 427 | 680,000 |
| 1985/08/26 | 433 | 435 | 417 | 417 | 416,000 |
| 1985/08/24 | 440 | 440 | 427 | 428 | 377,000 |
| 1985/08/23 | 430 | 436 | 425 | 436 | 1,682,999 |
| 1985/08/22 | 420 | 438 | 419 | 425 | 888,000 |
| 1985/08/21 | 420 | 425 | 415 | 415 | 537,000 |
| 1985/08/20 | 420 | 425 | 415 | 415 | 89,000 |
| 1985/08/19 | 419 | 427 | 419 | 420 | 119,000 |
| 1985/08/17 | 428 | 428 | 415 | 415 | 56,000 |
| 1985/08/16 | 415 | 434 | 415 | 434 | 245,000 |
| 1985/08/15 | 420 | 420 | 412 | 414 | 155,000 |
| 1985/08/14 | 403 | 410 | 402 | 409 | 72,000 |
| 1985/08/13 | 402 | 404 | 400 | 404 | 94,000 |
| 1985/08/12 | 400 | 401 | 395 | 400 | 91,000 |
| 1985/08/09 | 386 | 400 | 386 | 398 | 65,000 |
| 1985/08/08 | 383 | 389 | 383 | 383 | 112,000 |
| 1985/08/07 | 385 | 385 | 383 | 384 | 73,000 |
| 1985/08/06 | 386 | 390 | 383 | 390 | 27,000 |
| 1985/08/05 | 385 | 388 | 383 | 383 | 102,000 |
| 1985/08/03 | 395 | 399 | 385 | 399 | 21,000 |
| 1985/08/02 | 397 | 399 | 380 | 380 | 169,000 |
| 1985/08/01 | 395 | 405 | 380 | 382 | 274,000 |
| 1985/07/31 | 383 | 397 | 382 | 395 | 200,000 |
| 1985/07/30 | 405 | 420 | 402 | 402 | 201,000 |
| 1985/07/29 | 440 | 440 | 421 | 425 | 477,000 |
| 1985/07/27 | 455 | 455 | 435 | 435 | 575,000 |
| 1985/07/26 | 460 | 460 | 446 | 457 | 855,000 |
| 1985/07/25 | 431 | 460 | 431 | 454 | 2,751,999 |
| 1985/07/24 | 442 | 448 | 431 | 431 | 1,102,000 |
| 1985/07/23 | 437 | 440 | 425 | 437 | 925,000 |
| 1985/07/22 | 439 | 440 | 420 | 431 | 966,000 |
| 1985/07/20 | 424 | 435 | 420 | 435 | 751,000 |
| 1985/07/19 | 415 | 429 | 411 | 419 | 303,000 |
| 1985/07/18 | 430 | 434 | 410 | 410 | 302,000 |
| 1985/07/17 | 410 | 435 | 410 | 430 | 1,045,000 |
| 1985/07/16 | 400 | 420 | 400 | 415 | 327,000 |
| 1985/07/15 | 436 | 436 | 400 | 415 | 738,000 |
| 1985/07/12 | 415 | 447 | 411 | 437 | 4,425,998 |
| 1985/07/11 | 410 | 418 | 372 | 372 | 1,112,000 |
| 1985/07/10 | 405 | 410 | 395 | 410 | 992,000 |
| 1985/07/09 | 413 | 415 | 400 | 410 | 3,874,998 |
| 1985/07/08 | 384 | 420 | 384 | 410 | 4,920,998 |
| 1985/07/06 | 387 | 390 | 380 | 389 | 1,504,999 |
| 1985/07/05 | 375 | 400 | 371 | 382 | 5,702,998 |
| 1985/07/04 | 340 | 378 | 340 | 370 | 2,139,999 |
| 1985/07/03 | 354 | 354 | 335 | 335 | 829,000 |
| 1985/07/02 | 357 | 358 | 341 | 349 | 1,523,999 |
| 1985/07/01 | 331 | 350 | 330 | 349 | 1,043,000 |
| 1985/06/29 | 325 | 334 | 322 | 334 | 110,000 |
| 1985/06/28 | 327 | 334 | 321 | 321 | 324,000 |
| 1985/06/27 | 335 | 340 | 326 | 327 | 106,000 |
| 1985/06/26 | 333 | 344 | 321 | 321 | 441,000 |
| 1985/06/25 | 335 | 340 | 326 | 330 | 248,000 |
| 1985/06/24 | 351 | 351 | 330 | 332 | 202,000 |
| 1985/06/22 | 346 | 350 | 345 | 350 | 30,000 |
| 1985/06/21 | 341 | 355 | 341 | 355 | 119,000 |
| 1985/06/20 | 353 | 358 | 350 | 356 | 197,000 |
| 1985/06/19 | 354 | 364 | 341 | 350 | 248,000 |
| 1985/06/18 | 356 | 359 | 341 | 341 | 223,000 |
| 1985/06/17 | 355 | 366 | 348 | 354 | 167,000 |
| 1985/06/15 | 364 | 365 | 363 | 365 | 432,000 |
| 1985/06/14 | 340 | 340 | 322 | 324 | 233,000 |
| 1985/06/13 | 342 | 354 | 335 | 335 | 305,000 |
| 1985/06/12 | 341 | 343 | 338 | 342 | 283,000 |
| 1985/06/11 | 354 | 360 | 335 | 336 | 135,000 |
| 1985/06/10 | 361 | 361 | 340 | 354 | 222,000 |
| 1985/06/07 | 386 | 389 | 355 | 355 | 1,165,000 |
| 1985/06/06 | 370 | 391 | 365 | 381 | 1,069,000 |
| 1985/06/05 | 370 | 373 | 360 | 369 | 1,367,999 |
| 1985/06/04 | 340 | 373 | 337 | 360 | 793,000 |
| 1985/06/03 | 357 | 360 | 341 | 341 | 446,000 |
| 1985/06/01 | 369 | 370 | 350 | 360 | 615,000 |
| 1985/05/31 | 380 | 380 | 360 | 369 | 961,000 |
| 1985/05/30 | 393 | 393 | 371 | 380 | 1,659,999 |
| 1985/05/29 | 395 | 410 | 379 | 390 | 7,122,997 |
| 1985/05/28 | 354 | 390 | 340 | 390 | 3,869,998 |
| 1985/05/27 | 339 | 350 | 329 | 350 | 1,683,999 |
| 1985/05/25 | 343 | 347 | 339 | 344 | 1,368,999 |
| 1985/05/24 | 329 | 340 | 325 | 338 | 3,340,999 |
| 1985/05/23 | 306 | 316 | 301 | 314 | 1,505,999 |
| 1985/05/22 | 296 | 305 | 296 | 299 | 1,196,999 |
| 1985/05/21 | 280 | 298 | 278 | 296 | 1,933,999 |
| 1985/05/20 | 276 | 279 | 266 | 278 | 333,000 |
| 1985/05/18 | 276 | 279 | 266 | 277 | 225,000 |
| 1985/05/17 | 270 | 280 | 267 | 275 | 849,000 |
| 1985/05/16 | 266 | 270 | 265 | 265 | 180,000 |
| 1985/05/15 | 272 | 272 | 265 | 268 | 461,000 |
| 1985/05/14 | 265 | 272 | 262 | 268 | 848,000 |
| 1985/05/13 | 246 | 258 | 246 | 255 | 163,000 |
| 1985/05/10 | 241 | 245 | 241 | 241 | 23,000 |
| 1985/05/09 | 239 | 248 | 239 | 246 | 27,000 |
| 1985/05/08 | 240 | 243 | 238 | 239 | 32,000 |
| 1985/05/07 | 245 | 245 | 242 | 242 | 53,000 |
| 1985/05/04 | 238 | 240 | 238 | 240 | 24,000 |
| 1985/05/02 | 238 | 238 | 235 | 238 | 17,000 |
| 1985/05/01 | 238 | 238 | 230 | 230 | 24,000 |
| 1985/04/30 | 239 | 239 | 235 | 235 | 15,000 |
| 1985/04/27 | 235 | 235 | 235 | 235 | 9,000 |
| 1985/04/26 | 236 | 236 | 230 | 235 | 49,000 |
| 1985/04/25 | 237 | 239 | 235 | 235 | 22,000 |
| 1985/04/24 | 235 | 235 | 231 | 235 | 13,000 |
| 1985/04/23 | 235 | 237 | 230 | 230 | 46,000 |
| 1985/04/22 | 232 | 235 | 230 | 230 | 43,000 |
| 1985/04/19 | 234 | 234 | 228 | 230 | 27,000 |
| 1985/04/18 | 234 | 235 | 231 | 235 | 16,000 |
| 1985/04/17 | 239 | 242 | 237 | 237 | 12,000 |
| 1985/04/16 | 245 | 245 | 240 | 240 | 76,000 |
| 1985/04/15 | 245 | 248 | 242 | 245 | 18,000 |
| 1985/04/12 | 244 | 244 | 240 | 242 | 264,000 |
| 1985/04/11 | 248 | 248 | 241 | 241 | 28,000 |
| 1985/04/10 | 250 | 252 | 240 | 240 | 117,000 |
| 1985/04/09 | 250 | 253 | 250 | 250 | 76,000 |
| 1985/04/08 | 255 | 255 | 250 | 250 | 181,000 |
| 1985/04/06 | 247 | 253 | 247 | 250 | 122,000 |
| 1985/04/05 | 250 | 254 | 247 | 247 | 186,000 |
| 1985/04/04 | 250 | 252 | 248 | 250 | 323,000 |
| 1985/04/03 | 247 | 255 | 247 | 250 | 500,000 |
| 1985/04/02 | 249 | 249 | 246 | 246 | 120,000 |
| 1985/04/01 | 241 | 250 | 241 | 249 | 219,000 |
| 1985/03/30 | 238 | 240 | 233 | 240 | 48,000 |
| 1985/03/29 | 236 | 236 | 231 | 231 | 25,000 |
| 1985/03/28 | 235 | 239 | 229 | 239 | 59,000 |
| 1985/03/27 | 228 | 239 | 226 | 239 | 58,000 |
| 1985/03/26 | 225 | 230 | 225 | 225 | 38,000 |
| 1985/03/25 | 235 | 235 | 230 | 230 | 40,000 |
| 1985/03/23 | 230 | 233 | 230 | 233 | 34,000 |
| 1985/03/22 | 225 | 230 | 225 | 230 | 31,000 |
| 1985/03/20 | 228 | 230 | 227 | 230 | 40,000 |
| 1985/03/19 | 228 | 228 | 228 | 228 | 26,000 |
| 1985/03/18 | 228 | 228 | 228 | 228 | 37,000 |
| 1985/03/16 | 228 | 229 | 227 | 228 | 28,000 |
| 1985/03/15 | 229 | 229 | 228 | 228 | 34,000 |
| 1985/03/14 | 228 | 229 | 227 | 229 | 16,000 |
| 1985/03/13 | 228 | 228 | 227 | 228 | 10,000 |
| 1985/03/12 | 228 | 228 | 227 | 228 | 18,000 |
| 1985/03/11 | 229 | 230 | 228 | 230 | 27,000 |
| 1985/03/07 | 228 | 230 | 228 | 230 | 36,000 |
| 1985/03/06 | 230 | 230 | 228 | 228 | 45,000 |
| 1985/03/05 | 227 | 227 | 227 | 227 | 19,000 |
| 1985/03/04 | 227 | 230 | 226 | 226 | 68,000 |
| 1985/03/02 | 230 | 230 | 226 | 226 | 40,000 |
| 1985/03/01 | 234 | 235 | 230 | 230 | 94,000 |
| 1985/02/28 | 230 | 234 | 227 | 234 | 110,000 |
| 1985/02/27 | 230 | 230 | 227 | 227 | 21,000 |
| 1985/02/26 | 227 | 230 | 226 | 230 | 38,000 |
| 1985/02/25 | 230 | 230 | 227 | 227 | 87,000 |
| 1985/02/23 | 227 | 228 | 227 | 227 | 46,000 |
| 1985/02/22 | 225 | 227 | 225 | 225 | 41,000 |
| 1985/02/21 | 225 | 228 | 222 | 223 | 32,000 |
| 1985/02/20 | 225 | 225 | 224 | 225 | 40,000 |
| 1985/02/19 | 222 | 222 | 220 | 222 | 11,000 |
| 1985/02/18 | 219 | 225 | 218 | 219 | 26,000 |
| 1985/02/16 | 218 | 218 | 216 | 216 | 14,000 |
| 1985/02/15 | 220 | 220 | 215 | 215 | 11,000 |
| 1985/02/14 | 215 | 215 | 215 | 215 | 12,000 |
| 1985/02/13 | 215 | 215 | 210 | 211 | 16,000 |
| 1985/02/12 | 224 | 225 | 218 | 218 | 31,000 |
| 1985/02/08 | 228 | 230 | 226 | 226 | 46,000 |
| 1985/02/07 | 229 | 229 | 228 | 229 | 54,000 |
| 1985/02/06 | 231 | 234 | 227 | 229 | 69,000 |
| 1985/02/05 | 235 | 240 | 231 | 235 | 155,000 |
| 1985/02/04 | 226 | 230 | 226 | 230 | 89,000 |
| 1985/02/02 | 225 | 226 | 224 | 226 | 85,000 |
| 1985/02/01 | 226 | 226 | 223 | 225 | 49,000 |
| 1985/01/31 | 227 | 228 | 225 | 228 | 126,000 |
| 1985/01/30 | 225 | 230 | 225 | 229 | 109,000 |
| 1985/01/29 | 220 | 235 | 219 | 230 | 159,000 |
| 1985/01/28 | 216 | 218 | 215 | 218 | 8,000 |
| 1985/01/26 | 219 | 219 | 216 | 219 | 29,000 |
| 1985/01/25 | 210 | 220 | 210 | 216 | 67,000 |
| 1985/01/24 | 210 | 210 | 209 | 209 | 16,000 |
| 1985/01/23 | 210 | 217 | 210 | 212 | 25,000 |
| 1985/01/22 | 208 | 215 | 208 | 210 | 66,000 |
| 1985/01/21 | 213 | 213 | 210 | 210 | 20,000 |
| 1985/01/19 | 213 | 213 | 213 | 213 | 9,000 |
| 1985/01/18 | 213 | 213 | 213 | 213 | 34,000 |
| 1985/01/17 | 215 | 215 | 214 | 215 | 56,000 |
| 1985/01/16 | 214 | 215 | 214 | 214 | 11,000 |
| 1985/01/14 | 213 | 213 | 213 | 213 | 10,000 |
| 1985/01/11 | 215 | 215 | 213 | 213 | 20,000 |
| 1985/01/10 | 215 | 215 | 214 | 215 | 20,000 |
| 1985/01/09 | 217 | 217 | 216 | 217 | 37,000 |
| 1985/01/08 | 218 | 220 | 217 | 217 | 76,000 |
| 1985/01/07 | 218 | 218 | 218 | 218 | 45,000 |
| 1985/01/05 | 218 | 220 | 217 | 218 | 46,000 |
| 1985/01/04 | 215 | 220 | 215 | 220 | 35,000 |