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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,170 | 1,180 | 1,150 | 1,180 | 66,000 |
| 1988/12/27 | 1,170 | 1,170 | 1,150 | 1,170 | 127,000 |
| 1988/12/26 | 1,140 | 1,170 | 1,140 | 1,160 | 179,000 |
| 1988/12/24 | 1,160 | 1,170 | 1,140 | 1,150 | 200,000 |
| 1988/12/23 | 1,150 | 1,160 | 1,120 | 1,140 | 214,000 |
| 1988/12/22 | 1,160 | 1,170 | 1,130 | 1,130 | 246,000 |
| 1988/12/21 | 1,140 | 1,160 | 1,130 | 1,160 | 174,000 |
| 1988/12/20 | 1,130 | 1,140 | 1,120 | 1,130 | 160,000 |
| 1988/12/19 | 1,130 | 1,150 | 1,100 | 1,120 | 207,000 |
| 1988/12/16 | 1,140 | 1,150 | 1,130 | 1,130 | 95,000 |
| 1988/12/15 | 1,160 | 1,160 | 1,140 | 1,150 | 97,000 |
| 1988/12/14 | 1,140 | 1,180 | 1,140 | 1,160 | 185,000 |
| 1988/12/13 | 1,140 | 1,150 | 1,130 | 1,130 | 170,000 |
| 1988/12/12 | 1,140 | 1,170 | 1,130 | 1,130 | 92,000 |
| 1988/12/09 | 1,160 | 1,160 | 1,130 | 1,140 | 158,000 |
| 1988/12/08 | 1,170 | 1,170 | 1,150 | 1,150 | 132,000 |
| 1988/12/07 | 1,190 | 1,190 | 1,160 | 1,190 | 194,000 |
| 1988/12/06 | 1,200 | 1,210 | 1,180 | 1,180 | 227,000 |
| 1988/12/05 | 1,230 | 1,230 | 1,190 | 1,210 | 218,000 |
| 1988/12/03 | 1,200 | 1,250 | 1,200 | 1,220 | 833,000 |
| 1988/12/02 | 1,220 | 1,220 | 1,190 | 1,220 | 920,000 |
| 1988/12/01 | 1,190 | 1,230 | 1,170 | 1,200 | 1,569,999 |
| 1988/11/30 | 1,160 | 1,200 | 1,150 | 1,190 | 773,000 |
| 1988/11/29 | 1,140 | 1,160 | 1,110 | 1,160 | 268,000 |
| 1988/11/28 | 1,120 | 1,160 | 1,120 | 1,140 | 131,000 |
| 1988/11/26 | 1,160 | 1,180 | 1,130 | 1,160 | 81,000 |
| 1988/11/25 | 1,190 | 1,190 | 1,160 | 1,180 | 485,000 |
| 1988/11/24 | 1,190 | 1,190 | 1,100 | 1,190 | 402,000 |
| 1988/11/22 | 1,180 | 1,190 | 1,160 | 1,180 | 175,000 |
| 1988/11/21 | 1,200 | 1,210 | 1,180 | 1,180 | 180,000 |
| 1988/11/18 | 1,190 | 1,210 | 1,170 | 1,200 | 348,000 |
| 1988/11/17 | 1,190 | 1,200 | 1,170 | 1,190 | 349,000 |
| 1988/11/16 | 1,220 | 1,220 | 1,180 | 1,190 | 535,000 |
| 1988/11/15 | 1,190 | 1,220 | 1,170 | 1,190 | 626,000 |
| 1988/11/14 | 1,210 | 1,230 | 1,170 | 1,200 | 593,000 |
| 1988/11/11 | 1,240 | 1,250 | 1,220 | 1,240 | 789,000 |
| 1988/11/10 | 1,270 | 1,280 | 1,230 | 1,240 | 8,022,997 |
| 1988/11/09 | 1,220 | 1,260 | 1,210 | 1,260 | 11,314,996 |
| 1988/11/08 | 1,180 | 1,210 | 1,170 | 1,190 | 4,910,998 |
| 1988/11/07 | 1,170 | 1,180 | 1,150 | 1,160 | 1,322,000 |
| 1988/11/05 | 1,150 | 1,160 | 1,140 | 1,160 | 935,000 |
| 1988/11/04 | 1,150 | 1,160 | 1,130 | 1,140 | 933,000 |
| 1988/11/02 | 1,120 | 1,140 | 1,110 | 1,120 | 840,000 |
| 1988/11/01 | 1,090 | 1,130 | 1,090 | 1,100 | 271,000 |
| 1988/10/31 | 1,150 | 1,150 | 1,100 | 1,110 | 784,000 |
| 1988/10/29 | 1,140 | 1,150 | 1,120 | 1,130 | 814,000 |
| 1988/10/28 | 1,100 | 1,140 | 1,080 | 1,110 | 1,690,999 |
| 1988/10/27 | 1,120 | 1,130 | 1,080 | 1,120 | 777,000 |
| 1988/10/26 | 1,080 | 1,130 | 1,070 | 1,120 | 986,000 |
| 1988/10/25 | 1,030 | 1,080 | 1,030 | 1,080 | 124,000 |
| 1988/10/24 | 1,050 | 1,070 | 1,030 | 1,030 | 109,000 |
| 1988/10/22 | 1,050 | 1,060 | 1,040 | 1,040 | 62,000 |
| 1988/10/21 | 1,060 | 1,070 | 1,050 | 1,050 | 177,000 |
| 1988/10/20 | 1,030 | 1,070 | 1,020 | 1,050 | 241,000 |
| 1988/10/19 | 1,010 | 1,030 | 1,010 | 1,030 | 151,000 |
| 1988/10/18 | 1,040 | 1,040 | 980 | 980 | 171,000 |
| 1988/10/17 | 1,040 | 1,050 | 1,040 | 1,040 | 105,000 |
| 1988/10/14 | 1,050 | 1,060 | 1,040 | 1,040 | 210,000 |
| 1988/10/13 | 1,040 | 1,060 | 1,040 | 1,060 | 83,000 |
| 1988/10/12 | 1,080 | 1,090 | 1,050 | 1,060 | 127,000 |
| 1988/10/11 | 1,120 | 1,120 | 1,070 | 1,070 | 235,000 |
| 1988/10/07 | 1,060 | 1,080 | 1,050 | 1,080 | 154,000 |
| 1988/10/06 | 1,080 | 1,090 | 1,060 | 1,090 | 420,000 |
| 1988/10/05 | 1,100 | 1,110 | 1,070 | 1,070 | 752,000 |
| 1988/10/04 | 1,060 | 1,080 | 1,040 | 1,080 | 381,000 |
| 1988/10/03 | 1,070 | 1,070 | 1,050 | 1,060 | 79,000 |
| 1988/10/01 | 1,090 | 1,090 | 1,040 | 1,050 | 156,000 |
| 1988/09/30 | 1,080 | 1,100 | 1,070 | 1,080 | 224,000 |
| 1988/09/29 | 1,110 | 1,120 | 1,060 | 1,090 | 1,047,000 |
| 1988/09/28 | 1,080 | 1,160 | 1,060 | 1,110 | 2,776,999 |
| 1988/09/27 | 1,050 | 1,090 | 1,030 | 1,090 | 883,000 |
| 1988/09/26 | 1,000 | 1,040 | 1,000 | 1,030 | 223,000 |
| 1988/09/24 | 1,000 | 1,020 | 1,000 | 1,020 | 218,000 |
| 1988/09/22 | 1,030 | 1,070 | 980 | 980 | 915,000 |
| 1988/09/21 | 1,020 | 1,050 | 1,010 | 1,030 | 252,000 |
| 1988/09/20 | 1,060 | 1,060 | 1,030 | 1,040 | 290,000 |
| 1988/09/19 | 1,060 | 1,080 | 1,050 | 1,070 | 113,000 |
| 1988/09/16 | 1,070 | 1,100 | 1,060 | 1,080 | 370,000 |
| 1988/09/14 | 1,090 | 1,100 | 1,060 | 1,060 | 239,000 |
| 1988/09/13 | 1,070 | 1,100 | 1,060 | 1,100 | 327,000 |
| 1988/09/12 | 1,070 | 1,090 | 1,050 | 1,050 | 168,000 |
| 1988/09/09 | 1,120 | 1,120 | 1,070 | 1,070 | 432,000 |
| 1988/09/08 | 1,070 | 1,130 | 1,050 | 1,120 | 1,474,000 |
| 1988/09/07 | 1,010 | 1,080 | 1,010 | 1,060 | 583,000 |
| 1988/09/06 | 1,050 | 1,050 | 1,030 | 1,030 | 292,000 |
| 1988/09/05 | 1,050 | 1,070 | 1,020 | 1,060 | 423,000 |
| 1988/09/03 | 1,080 | 1,080 | 1,030 | 1,040 | 305,000 |
| 1988/09/02 | 1,000 | 1,080 | 997 | 1,040 | 859,000 |
| 1988/09/01 | 1,010 | 1,030 | 995 | 1,010 | 521,000 |
| 1988/08/31 | 1,050 | 1,070 | 1,010 | 1,030 | 207,000 |
| 1988/08/30 | 1,090 | 1,120 | 1,050 | 1,060 | 952,000 |
| 1988/08/29 | 1,170 | 1,180 | 1,080 | 1,080 | 1,740,999 |
| 1988/08/27 | 1,170 | 1,190 | 1,130 | 1,160 | 1,524,000 |
| 1988/08/26 | 1,180 | 1,220 | 1,150 | 1,150 | 9,295,997 |
| 1988/08/25 | 1,170 | 1,180 | 1,140 | 1,170 | 4,436,999 |
| 1988/08/24 | 1,160 | 1,200 | 1,130 | 1,150 | 15,886,995 |
| 1988/08/23 | 1,050 | 1,120 | 1,040 | 1,110 | 8,410,997 |
| 1988/08/22 | 999 | 1,080 | 985 | 1,050 | 4,208,999 |
| 1988/08/19 | 1,010 | 1,010 | 985 | 1,000 | 283,000 |
| 1988/08/18 | 1,020 | 1,020 | 990 | 1,010 | 663,000 |
| 1988/08/17 | 1,000 | 1,030 | 990 | 1,020 | 1,261,000 |
| 1988/08/16 | 960 | 1,000 | 960 | 995 | 81,000 |
| 1988/08/15 | 975 | 980 | 960 | 965 | 31,000 |
| 1988/08/12 | 950 | 980 | 950 | 980 | 121,000 |
| 1988/08/11 | 960 | 970 | 959 | 960 | 168,000 |
| 1988/08/10 | 980 | 985 | 960 | 961 | 150,000 |
| 1988/08/09 | 991 | 1,010 | 981 | 1,000 | 151,000 |
| 1988/08/08 | 1,010 | 1,010 | 990 | 995 | 106,000 |
| 1988/08/06 | 1,020 | 1,030 | 995 | 995 | 246,000 |
| 1988/08/05 | 1,010 | 1,030 | 1,000 | 1,020 | 2,083,999 |
| 1988/08/04 | 981 | 1,030 | 980 | 985 | 1,024,000 |
| 1988/08/03 | 995 | 1,000 | 970 | 971 | 347,000 |
| 1988/08/02 | 950 | 988 | 940 | 988 | 742,000 |
| 1988/08/01 | 944 | 950 | 938 | 945 | 129,000 |
| 1988/07/30 | 926 | 945 | 926 | 945 | 124,000 |
| 1988/07/29 | 930 | 940 | 920 | 940 | 242,000 |
| 1988/07/28 | 930 | 930 | 910 | 920 | 103,000 |
| 1988/07/27 | 910 | 935 | 907 | 915 | 135,000 |
| 1988/07/26 | 919 | 919 | 902 | 910 | 58,000 |
| 1988/07/25 | 915 | 920 | 910 | 910 | 40,000 |
| 1988/07/23 | 915 | 932 | 910 | 910 | 88,000 |
| 1988/07/22 | 910 | 914 | 910 | 913 | 24,000 |
| 1988/07/21 | 940 | 941 | 910 | 910 | 117,000 |
| 1988/07/20 | 950 | 965 | 934 | 941 | 203,000 |
| 1988/07/19 | 945 | 950 | 930 | 930 | 134,000 |
| 1988/07/18 | 959 | 960 | 950 | 950 | 65,000 |
| 1988/07/15 | 941 | 960 | 941 | 959 | 83,000 |
| 1988/07/14 | 955 | 960 | 941 | 941 | 84,000 |
| 1988/07/13 | 965 | 965 | 940 | 945 | 159,000 |
| 1988/07/12 | 980 | 985 | 960 | 970 | 72,000 |
| 1988/07/11 | 980 | 990 | 980 | 980 | 107,000 |
| 1988/07/08 | 960 | 985 | 960 | 980 | 204,000 |
| 1988/07/07 | 945 | 955 | 930 | 954 | 179,000 |
| 1988/07/06 | 951 | 961 | 940 | 945 | 139,000 |
| 1988/07/05 | 950 | 960 | 950 | 954 | 76,000 |
| 1988/07/04 | 960 | 960 | 949 | 950 | 84,000 |
| 1988/07/02 | 979 | 979 | 965 | 966 | 31,000 |
| 1988/07/01 | 970 | 985 | 962 | 979 | 169,000 |
| 1988/06/30 | 975 | 980 | 970 | 975 | 57,000 |
| 1988/06/29 | 962 | 975 | 961 | 962 | 149,000 |
| 1988/06/28 | 962 | 972 | 962 | 972 | 148,000 |
| 1988/06/27 | 964 | 980 | 964 | 972 | 50,000 |
| 1988/06/25 | 973 | 980 | 970 | 975 | 123,000 |
| 1988/06/24 | 991 | 995 | 980 | 994 | 149,000 |
| 1988/06/23 | 1,000 | 1,000 | 981 | 981 | 161,000 |
| 1988/06/22 | 1,010 | 1,010 | 990 | 1,000 | 201,000 |
| 1988/06/21 | 1,020 | 1,020 | 997 | 1,000 | 329,000 |
| 1988/06/20 | 1,030 | 1,040 | 1,020 | 1,020 | 402,000 |
| 1988/06/17 | 1,030 | 1,050 | 1,000 | 1,030 | 568,000 |
| 1988/06/16 | 999 | 1,050 | 995 | 1,040 | 837,000 |
| 1988/06/15 | 998 | 1,000 | 992 | 999 | 205,000 |
| 1988/06/14 | 1,000 | 1,000 | 992 | 995 | 109,000 |
| 1988/06/13 | 999 | 1,010 | 990 | 995 | 286,000 |
| 1988/06/10 | 1,030 | 1,040 | 999 | 1,000 | 519,000 |
| 1988/06/09 | 1,050 | 1,050 | 1,020 | 1,020 | 1,168,000 |
| 1988/06/08 | 1,020 | 1,050 | 1,010 | 1,020 | 559,000 |
| 1988/06/07 | 1,060 | 1,060 | 1,020 | 1,040 | 901,000 |
| 1988/06/06 | 1,030 | 1,060 | 1,020 | 1,050 | 2,878,999 |
| 1988/06/04 | 1,010 | 1,030 | 1,000 | 1,020 | 343,000 |
| 1988/06/03 | 1,020 | 1,030 | 1,010 | 1,010 | 961,000 |
| 1988/06/02 | 1,030 | 1,040 | 1,000 | 1,030 | 959,000 |
| 1988/06/01 | 1,000 | 1,040 | 997 | 1,010 | 2,759,999 |
| 1988/05/31 | 995 | 1,000 | 990 | 1,000 | 785,000 |
| 1988/05/30 | 990 | 995 | 975 | 990 | 640,000 |
| 1988/05/28 | 998 | 998 | 975 | 996 | 312,000 |
| 1988/05/27 | 979 | 999 | 979 | 988 | 864,000 |
| 1988/05/26 | 980 | 990 | 970 | 980 | 247,000 |
| 1988/05/25 | 974 | 990 | 960 | 990 | 368,000 |
| 1988/05/24 | 960 | 970 | 955 | 960 | 134,000 |
| 1988/05/23 | 960 | 965 | 955 | 955 | 197,000 |
| 1988/05/20 | 980 | 980 | 956 | 970 | 246,000 |
| 1988/05/19 | 970 | 970 | 955 | 955 | 169,000 |
| 1988/05/18 | 976 | 980 | 976 | 976 | 162,000 |
| 1988/05/17 | 999 | 999 | 980 | 980 | 286,000 |
| 1988/05/16 | 999 | 1,000 | 990 | 992 | 369,000 |
| 1988/05/13 | 1,000 | 1,000 | 980 | 990 | 529,000 |
| 1988/05/12 | 951 | 989 | 951 | 989 | 535,000 |
| 1988/05/11 | 980 | 1,000 | 960 | 961 | 813,000 |
| 1988/05/10 | 970 | 1,010 | 960 | 972 | 1,062,000 |
| 1988/05/09 | 1,010 | 1,010 | 970 | 970 | 512,000 |
| 1988/05/07 | 1,000 | 1,010 | 997 | 1,010 | 459,000 |
| 1988/05/06 | 1,030 | 1,030 | 1,000 | 1,020 | 1,623,999 |
| 1988/05/02 | 975 | 1,030 | 966 | 1,030 | 3,308,999 |
| 1988/04/30 | 940 | 978 | 940 | 978 | 596,000 |
| 1988/04/28 | 921 | 940 | 920 | 939 | 98,000 |
| 1988/04/27 | 950 | 950 | 931 | 931 | 210,000 |
| 1988/04/26 | 948 | 950 | 938 | 947 | 458,000 |
| 1988/04/25 | 949 | 954 | 939 | 949 | 393,000 |
| 1988/04/23 | 944 | 958 | 940 | 944 | 674,000 |
| 1988/04/22 | 950 | 964 | 939 | 940 | 1,049,000 |
| 1988/04/21 | 940 | 950 | 933 | 945 | 977,000 |
| 1988/04/20 | 934 | 937 | 928 | 928 | 276,000 |
| 1988/04/19 | 930 | 935 | 928 | 935 | 336,000 |
| 1988/04/18 | 930 | 940 | 927 | 935 | 216,000 |
| 1988/04/15 | 901 | 923 | 901 | 920 | 528,000 |
| 1988/04/14 | 930 | 935 | 919 | 920 | 228,000 |
| 1988/04/13 | 920 | 940 | 920 | 930 | 335,000 |
| 1988/04/12 | 950 | 957 | 931 | 931 | 1,092,000 |
| 1988/04/11 | 949 | 949 | 935 | 947 | 1,755,999 |
| 1988/04/08 | 900 | 937 | 898 | 930 | 2,821,999 |
| 1988/04/07 | 890 | 901 | 887 | 890 | 1,257,000 |
| 1988/04/06 | 877 | 881 | 870 | 877 | 466,000 |
| 1988/04/05 | 890 | 895 | 867 | 867 | 509,000 |
| 1988/04/04 | 845 | 895 | 841 | 890 | 1,787,999 |
| 1988/04/02 | 820 | 848 | 815 | 835 | 178,000 |
| 1988/04/01 | 844 | 844 | 810 | 810 | 161,000 |
| 1988/03/31 | 845 | 845 | 835 | 835 | 160,000 |
| 1988/03/30 | 835 | 847 | 834 | 847 | 302,000 |
| 1988/03/29 | 830 | 848 | 820 | 845 | 253,000 |
| 1988/03/28 | 810 | 840 | 805 | 840 | 137,000 |
| 1988/03/26 | 805 | 811 | 798 | 810 | 55,000 |
| 1988/03/25 | 820 | 820 | 810 | 810 | 121,000 |
| 1988/03/24 | 820 | 829 | 816 | 816 | 109,000 |
| 1988/03/23 | 820 | 829 | 810 | 820 | 117,000 |
| 1988/03/22 | 810 | 838 | 806 | 829 | 93,000 |
| 1988/03/18 | 820 | 824 | 810 | 810 | 168,000 |
| 1988/03/17 | 824 | 830 | 815 | 820 | 174,000 |
| 1988/03/16 | 832 | 834 | 820 | 834 | 134,000 |
| 1988/03/15 | 810 | 822 | 805 | 822 | 147,000 |
| 1988/03/14 | 830 | 840 | 810 | 810 | 87,000 |
| 1988/03/11 | 831 | 840 | 830 | 840 | 121,000 |
| 1988/03/10 | 840 | 840 | 833 | 835 | 123,000 |
| 1988/03/09 | 831 | 840 | 831 | 833 | 90,000 |
| 1988/03/08 | 838 | 840 | 828 | 830 | 174,000 |
| 1988/03/07 | 848 | 848 | 830 | 830 | 67,000 |
| 1988/03/05 | 840 | 843 | 837 | 840 | 69,000 |
| 1988/03/04 | 853 | 853 | 840 | 840 | 121,000 |
| 1988/03/03 | 855 | 859 | 845 | 853 | 396,000 |
| 1988/03/02 | 835 | 860 | 832 | 853 | 1,035,000 |
| 1988/03/01 | 841 | 849 | 830 | 840 | 199,000 |
| 1988/02/29 | 848 | 848 | 845 | 845 | 134,000 |
| 1988/02/27 | 845 | 853 | 845 | 848 | 237,000 |
| 1988/02/26 | 840 | 849 | 835 | 849 | 387,000 |
| 1988/02/25 | 840 | 840 | 832 | 832 | 178,000 |
| 1988/02/24 | 820 | 845 | 820 | 840 | 384,000 |
| 1988/02/23 | 808 | 820 | 808 | 818 | 127,000 |
| 1988/02/22 | 822 | 825 | 816 | 816 | 314,000 |
| 1988/02/19 | 820 | 820 | 808 | 820 | 352,000 |
| 1988/02/18 | 815 | 825 | 810 | 820 | 250,000 |
| 1988/02/17 | 816 | 820 | 811 | 811 | 89,000 |
| 1988/02/16 | 810 | 820 | 805 | 815 | 106,000 |
| 1988/02/15 | 818 | 818 | 800 | 800 | 183,000 |
| 1988/02/12 | 807 | 820 | 805 | 815 | 360,000 |
| 1988/02/10 | 809 | 820 | 805 | 820 | 230,000 |
| 1988/02/09 | 809 | 820 | 809 | 811 | 288,000 |
| 1988/02/08 | 805 | 830 | 802 | 805 | 1,176,000 |
| 1988/02/06 | 805 | 808 | 800 | 805 | 249,000 |
| 1988/02/05 | 810 | 820 | 808 | 810 | 207,000 |
| 1988/02/04 | 805 | 809 | 791 | 805 | 126,000 |
| 1988/02/03 | 804 | 809 | 795 | 808 | 51,000 |
| 1988/02/02 | 815 | 815 | 801 | 808 | 71,000 |
| 1988/02/01 | 815 | 819 | 805 | 806 | 221,000 |
| 1988/01/30 | 790 | 820 | 790 | 820 | 252,000 |
| 1988/01/29 | 775 | 780 | 770 | 780 | 135,000 |
| 1988/01/28 | 760 | 770 | 756 | 770 | 165,000 |
| 1988/01/27 | 760 | 775 | 755 | 760 | 183,000 |
| 1988/01/26 | 765 | 765 | 760 | 760 | 108,000 |
| 1988/01/25 | 754 | 761 | 740 | 750 | 84,000 |
| 1988/01/23 | 746 | 781 | 746 | 754 | 94,000 |
| 1988/01/22 | 722 | 745 | 716 | 745 | 56,000 |
| 1988/01/21 | 720 | 725 | 715 | 720 | 164,000 |
| 1988/01/20 | 729 | 729 | 720 | 728 | 68,000 |
| 1988/01/19 | 720 | 730 | 720 | 729 | 311,000 |
| 1988/01/18 | 725 | 725 | 710 | 722 | 89,000 |
| 1988/01/14 | 691 | 710 | 691 | 695 | 80,000 |
| 1988/01/13 | 710 | 710 | 695 | 701 | 140,000 |
| 1988/01/12 | 728 | 728 | 710 | 720 | 42,000 |
| 1988/01/11 | 722 | 735 | 720 | 720 | 78,000 |
| 1988/01/08 | 730 | 741 | 729 | 740 | 146,000 |
| 1988/01/07 | 750 | 755 | 730 | 730 | 132,000 |
| 1988/01/06 | 710 | 750 | 710 | 750 | 136,000 |
| 1988/01/05 | 718 | 718 | 700 | 714 | 49,000 |
| 1988/01/04 | 715 | 715 | 699 | 705 | 15,000 |