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 |
|---|---|---|---|---|---|
| 1990/12/28 | 641 | 670 | 631 | 670 | 88,000 |
| 1990/12/27 | 649 | 650 | 631 | 631 | 233,000 |
| 1990/12/26 | 630 | 640 | 630 | 632 | 87,000 |
| 1990/12/25 | 680 | 680 | 640 | 650 | 154,000 |
| 1990/12/21 | 670 | 685 | 665 | 675 | 137,000 |
| 1990/12/20 | 700 | 700 | 680 | 685 | 120,000 |
| 1990/12/19 | 704 | 704 | 690 | 700 | 330,000 |
| 1990/12/18 | 681 | 695 | 672 | 692 | 168,000 |
| 1990/12/17 | 690 | 691 | 680 | 680 | 128,000 |
| 1990/12/14 | 696 | 706 | 696 | 701 | 219,000 |
| 1990/12/13 | 700 | 707 | 696 | 706 | 396,000 |
| 1990/12/12 | 679 | 695 | 670 | 690 | 710,000 |
| 1990/12/11 | 650 | 680 | 650 | 679 | 224,000 |
| 1990/12/10 | 655 | 664 | 650 | 650 | 762,000 |
| 1990/12/07 | 640 | 650 | 630 | 648 | 206,000 |
| 1990/12/06 | 595 | 618 | 595 | 617 | 165,000 |
| 1990/12/05 | 580 | 619 | 580 | 585 | 339,000 |
| 1990/12/04 | 620 | 620 | 575 | 575 | 98,000 |
| 1990/12/03 | 630 | 637 | 620 | 620 | 156,000 |
| 1990/11/30 | 579 | 614 | 579 | 610 | 172,000 |
| 1990/11/29 | 600 | 625 | 590 | 619 | 313,000 |
| 1990/11/28 | 639 | 639 | 602 | 612 | 157,000 |
| 1990/11/27 | 630 | 640 | 615 | 640 | 271,000 |
| 1990/11/26 | 626 | 630 | 621 | 630 | 248,000 |
| 1990/11/22 | 630 | 630 | 620 | 628 | 193,000 |
| 1990/11/21 | 616 | 620 | 601 | 610 | 115,000 |
| 1990/11/20 | 620 | 620 | 610 | 611 | 75,000 |
| 1990/11/19 | 624 | 633 | 620 | 620 | 246,000 |
| 1990/11/16 | 615 | 625 | 609 | 623 | 156,000 |
| 1990/11/15 | 645 | 649 | 625 | 625 | 230,000 |
| 1990/11/14 | 650 | 650 | 640 | 645 | 298,000 |
| 1990/11/13 | 655 | 655 | 638 | 650 | 1,006,000 |
| 1990/11/09 | 632 | 638 | 628 | 638 | 287,000 |
| 1990/11/08 | 631 | 640 | 631 | 638 | 125,000 |
| 1990/11/07 | 660 | 672 | 650 | 650 | 222,000 |
| 1990/11/06 | 694 | 700 | 660 | 660 | 275,000 |
| 1990/11/05 | 689 | 700 | 688 | 691 | 233,000 |
| 1990/11/02 | 680 | 700 | 680 | 689 | 142,000 |
| 1990/11/01 | 700 | 705 | 681 | 681 | 148,000 |
| 1990/10/31 | 730 | 732 | 725 | 726 | 135,000 |
| 1990/10/30 | 730 | 740 | 730 | 732 | 76,000 |
| 1990/10/29 | 728 | 750 | 728 | 741 | 130,000 |
| 1990/10/26 | 728 | 742 | 728 | 730 | 175,000 |
| 1990/10/25 | 760 | 760 | 742 | 742 | 356,000 |
| 1990/10/24 | 750 | 750 | 730 | 750 | 121,000 |
| 1990/10/23 | 792 | 792 | 757 | 757 | 240,000 |
| 1990/10/22 | 782 | 800 | 781 | 785 | 936,000 |
| 1990/10/19 | 763 | 800 | 762 | 775 | 1,448,000 |
| 1990/10/18 | 689 | 728 | 689 | 723 | 806,000 |
| 1990/10/17 | 654 | 680 | 644 | 678 | 507,000 |
| 1990/10/16 | 651 | 657 | 645 | 654 | 184,000 |
| 1990/10/15 | 620 | 650 | 615 | 650 | 216,000 |
| 1990/10/12 | 615 | 621 | 605 | 610 | 89,000 |
| 1990/10/11 | 636 | 636 | 611 | 615 | 155,000 |
| 1990/10/09 | 644 | 644 | 634 | 640 | 232,000 |
| 1990/10/08 | 614 | 641 | 600 | 634 | 365,000 |
| 1990/10/05 | 590 | 620 | 590 | 618 | 303,000 |
| 1990/10/04 | 595 | 600 | 590 | 595 | 189,000 |
| 1990/10/03 | 624 | 625 | 600 | 600 | 332,000 |
| 1990/10/02 | 579 | 629 | 579 | 629 | 1,291,000 |
| 1990/10/01 | 635 | 635 | 560 | 569 | 254,000 |
| 1990/09/28 | 657 | 660 | 629 | 645 | 392,000 |
| 1990/09/27 | 650 | 680 | 629 | 680 | 404,000 |
| 1990/09/26 | 700 | 705 | 640 | 659 | 211,000 |
| 1990/09/25 | 695 | 706 | 694 | 706 | 197,000 |
| 1990/09/21 | 710 | 710 | 700 | 700 | 494,000 |
| 1990/09/20 | 718 | 723 | 710 | 710 | 386,000 |
| 1990/09/19 | 730 | 731 | 710 | 718 | 544,000 |
| 1990/09/18 | 750 | 750 | 730 | 730 | 129,000 |
| 1990/09/17 | 755 | 755 | 745 | 750 | 77,000 |
| 1990/09/14 | 760 | 770 | 755 | 755 | 149,000 |
| 1990/09/13 | 775 | 781 | 760 | 770 | 330,000 |
| 1990/09/12 | 740 | 770 | 736 | 769 | 451,000 |
| 1990/09/11 | 720 | 750 | 720 | 744 | 268,000 |
| 1990/09/10 | 720 | 725 | 715 | 720 | 229,000 |
| 1990/09/07 | 730 | 730 | 700 | 710 | 513,000 |
| 1990/09/06 | 755 | 759 | 720 | 720 | 438,000 |
| 1990/09/05 | 772 | 772 | 745 | 750 | 176,000 |
| 1990/09/04 | 773 | 775 | 760 | 773 | 77,000 |
| 1990/09/03 | 764 | 784 | 760 | 773 | 114,000 |
| 1990/08/31 | 755 | 764 | 751 | 764 | 203,000 |
| 1990/08/30 | 760 | 760 | 748 | 748 | 132,000 |
| 1990/08/29 | 730 | 740 | 725 | 740 | 231,000 |
| 1990/08/28 | 735 | 736 | 730 | 735 | 299,000 |
| 1990/08/27 | 700 | 720 | 700 | 715 | 212,000 |
| 1990/08/24 | 720 | 720 | 695 | 700 | 280,000 |
| 1990/08/23 | 790 | 790 | 700 | 710 | 243,000 |
| 1990/08/22 | 810 | 810 | 790 | 790 | 177,000 |
| 1990/08/21 | 830 | 830 | 810 | 810 | 165,000 |
| 1990/08/20 | 830 | 830 | 810 | 820 | 93,000 |
| 1990/08/17 | 840 | 840 | 810 | 820 | 89,000 |
| 1990/08/16 | 849 | 849 | 840 | 849 | 150,000 |
| 1990/08/15 | 816 | 849 | 816 | 849 | 262,000 |
| 1990/08/14 | 801 | 821 | 790 | 815 | 178,000 |
| 1990/08/13 | 859 | 859 | 800 | 809 | 139,000 |
| 1990/08/10 | 872 | 872 | 864 | 864 | 91,000 |
| 1990/08/09 | 890 | 890 | 872 | 872 | 179,000 |
| 1990/08/08 | 880 | 881 | 866 | 880 | 221,000 |
| 1990/08/07 | 860 | 880 | 860 | 880 | 301,000 |
| 1990/08/06 | 890 | 900 | 881 | 890 | 188,000 |
| 1990/08/03 | 955 | 955 | 930 | 930 | 133,000 |
| 1990/08/02 | 960 | 970 | 945 | 945 | 162,000 |
| 1990/08/01 | 960 | 980 | 960 | 960 | 154,000 |
| 1990/07/31 | 950 | 950 | 940 | 949 | 76,000 |
| 1990/07/30 | 941 | 950 | 930 | 940 | 115,000 |
| 1990/07/27 | 955 | 955 | 911 | 921 | 274,000 |
| 1990/07/26 | 969 | 970 | 955 | 955 | 378,000 |
| 1990/07/25 | 980 | 980 | 960 | 960 | 119,000 |
| 1990/07/24 | 990 | 999 | 970 | 970 | 124,000 |
| 1990/07/23 | 994 | 1,000 | 980 | 982 | 87,000 |
| 1990/07/20 | 995 | 1,000 | 990 | 998 | 188,000 |
| 1990/07/19 | 1,000 | 1,010 | 995 | 995 | 1,103,000 |
| 1990/07/18 | 1,000 | 1,010 | 995 | 1,000 | 379,000 |
| 1990/07/17 | 1,010 | 1,020 | 1,000 | 1,000 | 128,000 |
| 1990/07/16 | 995 | 995 | 985 | 995 | 165,000 |
| 1990/07/13 | 1,000 | 1,000 | 985 | 985 | 143,000 |
| 1990/07/12 | 1,000 | 1,010 | 981 | 1,000 | 516,000 |
| 1990/07/11 | 998 | 1,000 | 995 | 1,000 | 87,000 |
| 1990/07/10 | 1,000 | 1,010 | 995 | 995 | 109,000 |
| 1990/07/09 | 1,000 | 1,010 | 992 | 992 | 152,000 |
| 1990/07/06 | 995 | 1,000 | 991 | 991 | 344,000 |
| 1990/07/05 | 1,020 | 1,020 | 1,000 | 1,000 | 439,000 |
| 1990/07/04 | 1,000 | 1,020 | 1,000 | 1,000 | 378,000 |
| 1990/07/03 | 1,020 | 1,020 | 1,000 | 1,000 | 62,000 |
| 1990/07/02 | 1,000 | 1,000 | 995 | 1,000 | 123,000 |
| 1990/06/29 | 1,010 | 1,010 | 995 | 1,010 | 229,000 |
| 1990/06/28 | 1,030 | 1,030 | 1,000 | 1,010 | 109,000 |
| 1990/06/27 | 1,000 | 1,040 | 998 | 1,020 | 882,000 |
| 1990/06/26 | 1,000 | 1,000 | 996 | 1,000 | 148,000 |
| 1990/06/25 | 1,020 | 1,020 | 994 | 996 | 152,000 |
| 1990/06/22 | 1,020 | 1,030 | 1,010 | 1,020 | 84,000 |
| 1990/06/21 | 1,030 | 1,050 | 1,020 | 1,050 | 158,000 |
| 1990/06/20 | 1,030 | 1,060 | 1,030 | 1,030 | 115,000 |
| 1990/06/19 | 1,070 | 1,070 | 1,030 | 1,050 | 139,000 |
| 1990/06/18 | 1,100 | 1,100 | 1,040 | 1,050 | 173,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,080 | 1,080 | 228,000 |
| 1990/06/14 | 1,110 | 1,110 | 1,070 | 1,070 | 277,000 |
| 1990/06/13 | 1,080 | 1,090 | 1,080 | 1,090 | 139,000 |
| 1990/06/12 | 1,100 | 1,100 | 1,080 | 1,080 | 119,000 |
| 1990/06/11 | 1,120 | 1,120 | 1,100 | 1,110 | 172,000 |
| 1990/06/08 | 1,140 | 1,150 | 1,130 | 1,140 | 225,000 |
| 1990/06/07 | 1,150 | 1,160 | 1,150 | 1,160 | 68,000 |
| 1990/06/06 | 1,170 | 1,170 | 1,150 | 1,170 | 119,000 |
| 1990/06/05 | 1,160 | 1,170 | 1,150 | 1,150 | 111,000 |
| 1990/06/04 | 1,180 | 1,180 | 1,160 | 1,170 | 217,000 |
| 1990/06/01 | 1,170 | 1,180 | 1,150 | 1,180 | 529,000 |
| 1990/05/31 | 1,150 | 1,170 | 1,130 | 1,160 | 617,000 |
| 1990/05/30 | 1,130 | 1,150 | 1,130 | 1,140 | 81,000 |
| 1990/05/29 | 1,150 | 1,150 | 1,130 | 1,130 | 259,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,130 | 1,130 | 452,000 |
| 1990/05/25 | 1,110 | 1,140 | 1,110 | 1,120 | 337,000 |
| 1990/05/24 | 1,100 | 1,110 | 1,100 | 1,110 | 84,000 |
| 1990/05/23 | 1,120 | 1,120 | 1,080 | 1,090 | 496,000 |
| 1990/05/22 | 1,110 | 1,120 | 1,100 | 1,100 | 103,000 |
| 1990/05/21 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 |
| 1990/05/18 | 1,130 | 1,130 | 1,100 | 1,100 | 253,000 |
| 1990/05/17 | 1,130 | 1,130 | 1,110 | 1,120 | 382,000 |
| 1990/05/16 | 1,140 | 1,150 | 1,110 | 1,130 | 373,000 |
| 1990/05/15 | 1,110 | 1,150 | 1,110 | 1,130 | 468,000 |
| 1990/05/14 | 1,150 | 1,170 | 1,120 | 1,130 | 506,000 |
| 1990/05/11 | 1,100 | 1,130 | 1,100 | 1,130 | 102,000 |
| 1990/05/10 | 1,140 | 1,140 | 1,110 | 1,120 | 153,000 |
| 1990/05/09 | 1,130 | 1,150 | 1,100 | 1,120 | 209,000 |
| 1990/05/08 | 1,080 | 1,170 | 1,080 | 1,140 | 1,147,000 |
| 1990/05/07 | 1,040 | 1,100 | 1,040 | 1,100 | 641,000 |
| 1990/05/02 | 1,030 | 1,040 | 1,020 | 1,040 | 146,000 |
| 1990/05/01 | 1,010 | 1,030 | 1,010 | 1,030 | 61,000 |
| 1990/04/27 | 1,030 | 1,040 | 1,010 | 1,010 | 133,000 |
| 1990/04/26 | 1,020 | 1,040 | 1,010 | 1,010 | 400,000 |
| 1990/04/25 | 1,020 | 1,040 | 1,010 | 1,010 | 281,000 |
| 1990/04/24 | 1,000 | 1,010 | 995 | 1,010 | 72,000 |
| 1990/04/23 | 1,010 | 1,030 | 1,000 | 1,000 | 92,000 |
| 1990/04/20 | 1,040 | 1,040 | 1,000 | 1,000 | 139,000 |
| 1990/04/19 | 990 | 1,050 | 990 | 1,020 | 272,000 |
| 1990/04/18 | 966 | 990 | 962 | 990 | 135,000 |
| 1990/04/17 | 969 | 979 | 966 | 966 | 104,000 |
| 1990/04/16 | 979 | 980 | 962 | 966 | 80,000 |
| 1990/04/13 | 975 | 997 | 971 | 980 | 170,000 |
| 1990/04/12 | 991 | 991 | 970 | 985 | 167,000 |
| 1990/04/11 | 1,000 | 1,020 | 980 | 995 | 232,000 |
| 1990/04/10 | 1,010 | 1,020 | 990 | 990 | 259,000 |
| 1990/04/09 | 1,040 | 1,060 | 1,030 | 1,050 | 557,000 |
| 1990/04/06 | 920 | 1,000 | 915 | 1,000 | 403,000 |
| 1990/04/05 | 899 | 909 | 850 | 900 | 338,000 |
| 1990/04/04 | 962 | 985 | 889 | 889 | 258,000 |
| 1990/04/03 | 960 | 980 | 950 | 955 | 325,000 |
| 1990/04/02 | 990 | 1,010 | 970 | 970 | 249,000 |
| 1990/03/30 | 1,100 | 1,120 | 1,060 | 1,090 | 466,000 |
| 1990/03/29 | 1,100 | 1,120 | 1,090 | 1,100 | 532,000 |
| 1990/03/28 | 1,160 | 1,160 | 1,120 | 1,130 | 272,000 |
| 1990/03/27 | 1,200 | 1,220 | 1,160 | 1,160 | 570,000 |
| 1990/03/26 | 1,080 | 1,180 | 1,050 | 1,180 | 5,208,999 |
| 1990/03/23 | 1,090 | 1,100 | 1,040 | 1,070 | 3,389,999 |
| 1990/03/22 | 1,100 | 1,120 | 1,060 | 1,070 | 228,000 |
| 1990/03/20 | 1,210 | 1,290 | 1,200 | 1,200 | 220,000 |
| 1990/03/19 | 1,270 | 1,270 | 1,220 | 1,220 | 5,139,999 |
| 1990/03/16 | 1,250 | 1,290 | 1,250 | 1,270 | 5,207,999 |
| 1990/03/15 | 1,250 | 1,270 | 1,250 | 1,260 | 240,000 |
| 1990/03/14 | 1,290 | 1,290 | 1,250 | 1,250 | 359,000 |
| 1990/03/13 | 1,310 | 1,310 | 1,280 | 1,280 | 337,000 |
| 1990/03/12 | 1,370 | 1,370 | 1,320 | 1,330 | 243,000 |
| 1990/03/09 | 1,370 | 1,400 | 1,360 | 1,370 | 562,000 |
| 1990/03/08 | 1,360 | 1,380 | 1,360 | 1,370 | 239,000 |
| 1990/03/07 | 1,400 | 1,400 | 1,350 | 1,380 | 354,000 |
| 1990/03/06 | 1,410 | 1,410 | 1,400 | 1,400 | 121,000 |
| 1990/03/05 | 1,380 | 1,390 | 1,360 | 1,390 | 129,000 |
| 1990/03/02 | 1,400 | 1,400 | 1,370 | 1,390 | 3,307,999 |
| 1990/03/01 | 1,410 | 1,410 | 1,370 | 1,400 | 3,322,999 |
| 1990/02/28 | 1,360 | 1,420 | 1,350 | 1,400 | 577,000 |
| 1990/02/27 | 1,350 | 1,380 | 1,300 | 1,350 | 494,000 |
| 1990/02/26 | 1,390 | 1,390 | 1,280 | 1,350 | 295,000 |
| 1990/02/23 | 1,450 | 1,460 | 1,410 | 1,410 | 317,000 |
| 1990/02/22 | 1,470 | 1,490 | 1,420 | 1,470 | 263,000 |
| 1990/02/21 | 1,470 | 1,500 | 1,470 | 1,470 | 382,000 |
| 1990/02/20 | 1,540 | 1,540 | 1,510 | 1,520 | 145,000 |
| 1990/02/19 | 1,570 | 1,570 | 1,520 | 1,550 | 91,000 |
| 1990/02/16 | 1,590 | 1,590 | 1,550 | 1,570 | 406,000 |
| 1990/02/15 | 1,510 | 1,580 | 1,510 | 1,580 | 566,000 |
| 1990/02/14 | 1,510 | 1,530 | 1,500 | 1,530 | 144,000 |
| 1990/02/13 | 1,510 | 1,530 | 1,510 | 1,520 | 93,000 |
| 1990/02/09 | 1,530 | 1,540 | 1,500 | 1,510 | 118,000 |
| 1990/02/08 | 1,530 | 1,540 | 1,510 | 1,540 | 127,000 |
| 1990/02/07 | 1,560 | 1,560 | 1,520 | 1,530 | 176,000 |
| 1990/02/06 | 1,570 | 1,580 | 1,550 | 1,560 | 192,000 |
| 1990/02/05 | 1,580 | 1,580 | 1,560 | 1,560 | 47,000 |
| 1990/02/02 | 1,580 | 1,590 | 1,550 | 1,580 | 119,000 |
| 1990/02/01 | 1,550 | 1,580 | 1,540 | 1,580 | 234,000 |
| 1990/01/31 | 1,550 | 1,550 | 1,540 | 1,540 | 116,000 |
| 1990/01/30 | 1,540 | 1,580 | 1,540 | 1,540 | 248,000 |
| 1990/01/29 | 1,520 | 1,600 | 1,520 | 1,530 | 226,000 |
| 1990/01/26 | 1,510 | 1,520 | 1,500 | 1,520 | 136,000 |
| 1990/01/25 | 1,530 | 1,530 | 1,490 | 1,520 | 339,000 |
| 1990/01/24 | 1,570 | 1,570 | 1,500 | 1,500 | 354,000 |
| 1990/01/23 | 1,560 | 1,580 | 1,540 | 1,580 | 313,000 |
| 1990/01/22 | 1,540 | 1,580 | 1,540 | 1,560 | 180,000 |
| 1990/01/19 | 1,480 | 1,550 | 1,480 | 1,540 | 383,000 |
| 1990/01/18 | 1,490 | 1,490 | 1,480 | 1,490 | 313,000 |
| 1990/01/17 | 1,520 | 1,530 | 1,480 | 1,500 | 483,000 |
| 1990/01/16 | 1,510 | 1,530 | 1,490 | 1,520 | 338,000 |
| 1990/01/12 | 1,580 | 1,580 | 1,530 | 1,530 | 542,000 |
| 1990/01/11 | 1,570 | 1,590 | 1,530 | 1,550 | 482,000 |
| 1990/01/10 | 1,570 | 1,570 | 1,530 | 1,550 | 347,000 |
| 1990/01/09 | 1,600 | 1,610 | 1,580 | 1,580 | 184,000 |
| 1990/01/08 | 1,630 | 1,640 | 1,580 | 1,640 | 640,000 |
| 1990/01/05 | 1,630 | 1,650 | 1,600 | 1,630 | 186,000 |
| 1990/01/04 | 1,670 | 1,680 | 1,630 | 1,660 | 149,000 |