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 |
|---|---|---|---|---|---|
| 1996/12/30 | 420 | 422 | 420 | 420 | 30,000 |
| 1996/12/27 | 417 | 420 | 415 | 420 | 107,000 |
| 1996/12/26 | 427 | 428 | 415 | 422 | 325,000 |
| 1996/12/25 | 419 | 430 | 415 | 430 | 182,000 |
| 1996/12/24 | 425 | 428 | 410 | 415 | 239,000 |
| 1996/12/20 | 433 | 433 | 420 | 420 | 314,000 |
| 1996/12/19 | 433 | 439 | 428 | 428 | 257,000 |
| 1996/12/18 | 440 | 440 | 430 | 435 | 193,000 |
| 1996/12/17 | 444 | 444 | 431 | 440 | 1,923,000 |
| 1996/12/16 | 445 | 445 | 440 | 440 | 1,789,000 |
| 1996/12/13 | 438 | 442 | 437 | 440 | 363,000 |
| 1996/12/12 | 442 | 445 | 440 | 441 | 150,000 |
| 1996/12/11 | 447 | 448 | 443 | 443 | 286,000 |
| 1996/12/10 | 450 | 452 | 447 | 447 | 115,000 |
| 1996/12/09 | 446 | 451 | 446 | 447 | 22,000 |
| 1996/12/06 | 453 | 458 | 445 | 445 | 94,000 |
| 1996/12/05 | 450 | 460 | 450 | 458 | 346,000 |
| 1996/12/04 | 445 | 451 | 445 | 450 | 78,000 |
| 1996/12/03 | 440 | 445 | 439 | 445 | 184,000 |
| 1996/12/02 | 446 | 449 | 436 | 437 | 156,000 |
| 1996/11/29 | 451 | 454 | 444 | 449 | 289,000 |
| 1996/11/28 | 461 | 461 | 456 | 457 | 157,000 |
| 1996/11/27 | 464 | 464 | 461 | 463 | 120,000 |
| 1996/11/26 | 469 | 469 | 463 | 465 | 75,000 |
| 1996/11/25 | 470 | 470 | 464 | 469 | 107,000 |
| 1996/11/22 | 475 | 475 | 464 | 465 | 486,000 |
| 1996/11/21 | 466 | 470 | 466 | 470 | 53,000 |
| 1996/11/20 | 465 | 470 | 465 | 468 | 112,000 |
| 1996/11/19 | 471 | 472 | 470 | 470 | 111,000 |
| 1996/11/18 | 471 | 471 | 468 | 470 | 72,000 |
| 1996/11/15 | 471 | 471 | 468 | 468 | 148,000 |
| 1996/11/14 | 474 | 474 | 471 | 471 | 165,000 |
| 1996/11/13 | 475 | 478 | 471 | 471 | 46,000 |
| 1996/11/12 | 471 | 477 | 471 | 475 | 64,000 |
| 1996/11/11 | 471 | 476 | 470 | 471 | 52,000 |
| 1996/11/08 | 471 | 474 | 471 | 471 | 221,000 |
| 1996/11/07 | 485 | 485 | 474 | 476 | 138,000 |
| 1996/11/06 | 475 | 480 | 475 | 480 | 83,000 |
| 1996/11/05 | 480 | 480 | 471 | 475 | 62,000 |
| 1996/11/01 | 475 | 475 | 472 | 472 | 51,000 |
| 1996/10/31 | 474 | 477 | 471 | 475 | 109,000 |
| 1996/10/30 | 474 | 479 | 473 | 475 | 69,000 |
| 1996/10/29 | 483 | 484 | 474 | 474 | 101,000 |
| 1996/10/28 | 474 | 483 | 474 | 483 | 201,000 |
| 1996/10/25 | 474 | 479 | 473 | 474 | 329,000 |
| 1996/10/24 | 471 | 473 | 470 | 471 | 201,000 |
| 1996/10/23 | 473 | 473 | 470 | 472 | 176,000 |
| 1996/10/22 | 471 | 479 | 471 | 478 | 92,000 |
| 1996/10/21 | 485 | 486 | 479 | 479 | 92,000 |
| 1996/10/18 | 488 | 490 | 480 | 480 | 143,000 |
| 1996/10/17 | 484 | 488 | 480 | 488 | 111,000 |
| 1996/10/16 | 485 | 485 | 480 | 485 | 106,000 |
| 1996/10/15 | 473 | 480 | 473 | 480 | 87,000 |
| 1996/10/14 | 475 | 475 | 471 | 472 | 61,000 |
| 1996/10/11 | 471 | 475 | 471 | 471 | 271,000 |
| 1996/10/09 | 480 | 480 | 470 | 471 | 348,000 |
| 1996/10/08 | 489 | 490 | 481 | 484 | 591,000 |
| 1996/10/07 | 486 | 494 | 485 | 485 | 152,000 |
| 1996/10/04 | 494 | 495 | 485 | 485 | 158,000 |
| 1996/10/03 | 494 | 495 | 491 | 495 | 174,000 |
| 1996/10/02 | 498 | 498 | 490 | 491 | 97,000 |
| 1996/10/01 | 490 | 499 | 489 | 499 | 491,000 |
| 1996/09/30 | 486 | 490 | 486 | 490 | 89,000 |
| 1996/09/27 | 493 | 493 | 485 | 490 | 199,000 |
| 1996/09/26 | 494 | 496 | 489 | 490 | 249,000 |
| 1996/09/25 | 492 | 495 | 491 | 491 | 68,000 |
| 1996/09/24 | 494 | 495 | 490 | 492 | 179,000 |
| 1996/09/20 | 492 | 495 | 492 | 494 | 173,000 |
| 1996/09/19 | 496 | 496 | 492 | 494 | 8,739,998 |
| 1996/09/18 | 498 | 498 | 495 | 496 | 8,938,998 |
| 1996/09/17 | 505 | 505 | 500 | 503 | 164,000 |
| 1996/09/13 | 492 | 500 | 490 | 500 | 209,000 |
| 1996/09/12 | 501 | 501 | 495 | 497 | 136,000 |
| 1996/09/11 | 501 | 504 | 500 | 502 | 701,000 |
| 1996/09/10 | 508 | 508 | 500 | 500 | 664,000 |
| 1996/09/09 | 505 | 506 | 502 | 503 | 505,000 |
| 1996/09/06 | 497 | 510 | 497 | 505 | 329,000 |
| 1996/09/05 | 496 | 502 | 496 | 500 | 378,000 |
| 1996/09/04 | 495 | 496 | 493 | 494 | 445,000 |
| 1996/09/03 | 492 | 498 | 492 | 498 | 185,000 |
| 1996/09/02 | 491 | 493 | 491 | 492 | 86,000 |
| 1996/08/30 | 485 | 490 | 485 | 490 | 173,000 |
| 1996/08/29 | 490 | 491 | 487 | 488 | 206,000 |
| 1996/08/28 | 494 | 497 | 492 | 492 | 281,000 |
| 1996/08/27 | 495 | 500 | 495 | 495 | 102,000 |
| 1996/08/26 | 505 | 505 | 496 | 498 | 131,000 |
| 1996/08/23 | 498 | 505 | 496 | 500 | 88,000 |
| 1996/08/22 | 499 | 500 | 495 | 500 | 45,000 |
| 1996/08/21 | 501 | 506 | 494 | 494 | 211,000 |
| 1996/08/20 | 501 | 501 | 499 | 501 | 284,000 |
| 1996/08/19 | 507 | 509 | 501 | 501 | 415,000 |
| 1996/08/16 | 494 | 504 | 490 | 502 | 435,000 |
| 1996/08/15 | 487 | 492 | 487 | 492 | 89,000 |
| 1996/08/14 | 480 | 486 | 480 | 485 | 69,000 |
| 1996/08/13 | 481 | 484 | 480 | 484 | 73,000 |
| 1996/08/12 | 480 | 482 | 479 | 481 | 127,000 |
| 1996/08/09 | 484 | 485 | 481 | 481 | 118,000 |
| 1996/08/08 | 480 | 484 | 478 | 484 | 264,000 |
| 1996/08/07 | 482 | 482 | 480 | 480 | 240,000 |
| 1996/08/06 | 484 | 486 | 482 | 484 | 63,000 |
| 1996/08/05 | 484 | 489 | 482 | 485 | 145,000 |
| 1996/08/02 | 489 | 489 | 484 | 484 | 104,000 |
| 1996/08/01 | 486 | 487 | 481 | 487 | 144,000 |
| 1996/07/31 | 482 | 485 | 481 | 481 | 143,000 |
| 1996/07/30 | 485 | 488 | 485 | 487 | 72,000 |
| 1996/07/29 | 489 | 491 | 486 | 487 | 285,000 |
| 1996/07/26 | 489 | 490 | 488 | 489 | 201,000 |
| 1996/07/25 | 498 | 498 | 490 | 490 | 698,000 |
| 1996/07/24 | 503 | 503 | 496 | 497 | 213,000 |
| 1996/07/23 | 501 | 503 | 500 | 503 | 238,000 |
| 1996/07/22 | 504 | 505 | 501 | 502 | 231,000 |
| 1996/07/19 | 506 | 508 | 503 | 504 | 307,000 |
| 1996/07/18 | 502 | 507 | 502 | 505 | 339,000 |
| 1996/07/17 | 508 | 508 | 499 | 504 | 152,000 |
| 1996/07/16 | 506 | 507 | 505 | 506 | 295,000 |
| 1996/07/15 | 511 | 511 | 507 | 507 | 136,000 |
| 1996/07/12 | 511 | 512 | 507 | 511 | 122,000 |
| 1996/07/11 | 511 | 513 | 511 | 511 | 255,000 |
| 1996/07/10 | 514 | 515 | 509 | 511 | 352,000 |
| 1996/07/09 | 507 | 512 | 507 | 512 | 230,000 |
| 1996/07/08 | 509 | 510 | 506 | 507 | 424,000 |
| 1996/07/05 | 513 | 513 | 508 | 511 | 343,000 |
| 1996/07/04 | 510 | 513 | 508 | 508 | 223,000 |
| 1996/07/03 | 508 | 515 | 507 | 508 | 243,000 |
| 1996/07/02 | 512 | 513 | 507 | 511 | 614,000 |
| 1996/07/01 | 507 | 510 | 506 | 507 | 102,000 |
| 1996/06/28 | 508 | 513 | 506 | 506 | 398,000 |
| 1996/06/27 | 513 | 516 | 507 | 507 | 273,000 |
| 1996/06/26 | 512 | 518 | 511 | 513 | 368,000 |
| 1996/06/25 | 513 | 518 | 513 | 513 | 272,000 |
| 1996/06/24 | 514 | 515 | 510 | 513 | 283,000 |
| 1996/06/21 | 510 | 517 | 509 | 516 | 737,000 |
| 1996/06/20 | 512 | 512 | 506 | 508 | 218,000 |
| 1996/06/19 | 502 | 512 | 502 | 506 | 706,000 |
| 1996/06/18 | 510 | 510 | 506 | 508 | 506,000 |
| 1996/06/17 | 504 | 508 | 504 | 506 | 368,000 |
| 1996/06/14 | 505 | 508 | 501 | 502 | 1,232,000 |
| 1996/06/13 | 502 | 506 | 500 | 500 | 629,000 |
| 1996/06/12 | 493 | 497 | 492 | 497 | 258,000 |
| 1996/06/11 | 490 | 492 | 490 | 490 | 227,000 |
| 1996/06/10 | 490 | 492 | 489 | 490 | 217,000 |
| 1996/06/07 | 490 | 493 | 488 | 492 | 344,000 |
| 1996/06/06 | 484 | 489 | 484 | 489 | 289,000 |
| 1996/06/05 | 482 | 488 | 482 | 484 | 318,000 |
| 1996/06/04 | 480 | 487 | 477 | 480 | 787,000 |
| 1996/06/03 | 510 | 510 | 469 | 469 | 1,567,000 |
| 1996/05/31 | 508 | 514 | 500 | 500 | 797,000 |
| 1996/05/30 | 504 | 519 | 500 | 507 | 1,805,000 |
| 1996/05/29 | 499 | 505 | 499 | 503 | 496,000 |
| 1996/05/28 | 488 | 503 | 488 | 499 | 1,138,000 |
| 1996/05/27 | 495 | 496 | 485 | 486 | 316,000 |
| 1996/05/24 | 485 | 499 | 482 | 494 | 713,000 |
| 1996/05/23 | 495 | 495 | 480 | 480 | 409,000 |
| 1996/05/22 | 482 | 498 | 482 | 494 | 1,011,000 |
| 1996/05/21 | 478 | 479 | 475 | 479 | 364,000 |
| 1996/05/20 | 488 | 488 | 478 | 478 | 276,000 |
| 1996/05/17 | 488 | 488 | 478 | 480 | 179,000 |
| 1996/05/16 | 480 | 489 | 478 | 488 | 461,000 |
| 1996/05/15 | 474 | 482 | 474 | 475 | 401,000 |
| 1996/05/14 | 476 | 477 | 472 | 472 | 240,000 |
| 1996/05/13 | 479 | 479 | 476 | 477 | 282,000 |
| 1996/05/10 | 485 | 485 | 478 | 478 | 429,000 |
| 1996/05/09 | 487 | 490 | 486 | 490 | 278,000 |
| 1996/05/08 | 491 | 492 | 486 | 486 | 223,000 |
| 1996/05/07 | 509 | 509 | 487 | 489 | 248,000 |
| 1996/05/02 | 503 | 508 | 502 | 506 | 248,000 |
| 1996/05/01 | 508 | 512 | 505 | 505 | 174,000 |
| 1996/04/30 | 511 | 515 | 506 | 511 | 136,000 |
| 1996/04/26 | 519 | 520 | 510 | 515 | 481,000 |
| 1996/04/25 | 522 | 526 | 515 | 520 | 416,000 |
| 1996/04/24 | 520 | 527 | 513 | 520 | 996,000 |
| 1996/04/23 | 510 | 519 | 504 | 518 | 1,317,000 |
| 1996/04/22 | 510 | 510 | 505 | 510 | 356,000 |
| 1996/04/19 | 500 | 515 | 500 | 510 | 654,000 |
| 1996/04/18 | 499 | 500 | 496 | 500 | 155,000 |
| 1996/04/17 | 500 | 504 | 499 | 499 | 200,000 |
| 1996/04/16 | 505 | 506 | 499 | 500 | 371,000 |
| 1996/04/15 | 508 | 508 | 501 | 505 | 287,000 |
| 1996/04/12 | 510 | 510 | 491 | 491 | 507,000 |
| 1996/04/11 | 502 | 510 | 502 | 510 | 224,000 |
| 1996/04/10 | 509 | 511 | 502 | 502 | 296,000 |
| 1996/04/09 | 500 | 512 | 500 | 509 | 456,000 |
| 1996/04/08 | 510 | 510 | 498 | 500 | 212,000 |
| 1996/04/05 | 510 | 512 | 502 | 510 | 743,000 |
| 1996/04/04 | 487 | 514 | 486 | 513 | 1,287,000 |
| 1996/04/03 | 495 | 496 | 485 | 485 | 382,000 |
| 1996/04/02 | 495 | 497 | 488 | 492 | 365,000 |
| 1996/04/01 | 488 | 490 | 485 | 490 | 506,000 |
| 1996/03/29 | 482 | 487 | 481 | 485 | 778,000 |
| 1996/03/28 | 470 | 488 | 468 | 482 | 1,148,000 |
| 1996/03/27 | 466 | 466 | 459 | 462 | 175,000 |
| 1996/03/26 | 464 | 467 | 458 | 459 | 131,000 |
| 1996/03/25 | 460 | 465 | 458 | 463 | 328,000 |
| 1996/03/22 | 460 | 463 | 458 | 460 | 213,000 |
| 1996/03/21 | 462 | 464 | 458 | 463 | 356,000 |
| 1996/03/19 | 461 | 463 | 456 | 463 | 309,000 |
| 1996/03/18 | 460 | 463 | 455 | 463 | 462,000 |
| 1996/03/15 | 444 | 455 | 444 | 455 | 160,000 |
| 1996/03/14 | 440 | 444 | 440 | 443 | 113,000 |
| 1996/03/13 | 445 | 445 | 439 | 439 | 198,000 |
| 1996/03/12 | 445 | 446 | 440 | 445 | 329,000 |
| 1996/03/11 | 444 | 455 | 440 | 445 | 171,000 |
| 1996/03/08 | 445 | 445 | 442 | 445 | 476,000 |
| 1996/03/07 | 440 | 445 | 440 | 442 | 225,000 |
| 1996/03/06 | 445 | 450 | 444 | 444 | 107,000 |
| 1996/03/05 | 455 | 455 | 445 | 453 | 249,000 |
| 1996/03/04 | 454 | 454 | 446 | 450 | 81,000 |
| 1996/03/01 | 455 | 456 | 444 | 455 | 444,000 |
| 1996/02/29 | 449 | 454 | 445 | 454 | 131,000 |
| 1996/02/28 | 451 | 453 | 446 | 447 | 247,000 |
| 1996/02/27 | 455 | 455 | 450 | 450 | 218,000 |
| 1996/02/26 | 455 | 455 | 452 | 453 | 138,000 |
| 1996/02/23 | 451 | 454 | 451 | 452 | 177,000 |
| 1996/02/22 | 450 | 454 | 450 | 451 | 361,000 |
| 1996/02/21 | 458 | 458 | 451 | 455 | 108,000 |
| 1996/02/20 | 459 | 459 | 454 | 458 | 134,000 |
| 1996/02/19 | 458 | 460 | 455 | 460 | 132,000 |
| 1996/02/16 | 453 | 457 | 451 | 453 | 82,000 |
| 1996/02/15 | 459 | 460 | 457 | 457 | 149,000 |
| 1996/02/14 | 459 | 459 | 453 | 459 | 180,000 |
| 1996/02/13 | 459 | 460 | 457 | 459 | 104,000 |
| 1996/02/09 | 455 | 460 | 455 | 457 | 133,000 |
| 1996/02/08 | 456 | 460 | 456 | 460 | 217,000 |
| 1996/02/07 | 450 | 457 | 448 | 456 | 405,000 |
| 1996/02/06 | 447 | 451 | 445 | 446 | 166,000 |
| 1996/02/05 | 451 | 454 | 442 | 445 | 199,000 |
| 1996/02/02 | 457 | 457 | 451 | 451 | 222,000 |
| 1996/02/01 | 457 | 457 | 451 | 452 | 289,000 |
| 1996/01/31 | 452 | 457 | 450 | 452 | 387,000 |
| 1996/01/30 | 450 | 456 | 450 | 451 | 146,000 |
| 1996/01/29 | 453 | 458 | 450 | 450 | 117,000 |
| 1996/01/26 | 453 | 453 | 450 | 453 | 131,000 |
| 1996/01/25 | 452 | 458 | 452 | 453 | 131,000 |
| 1996/01/24 | 455 | 455 | 451 | 452 | 95,000 |
| 1996/01/23 | 454 | 460 | 452 | 455 | 108,000 |
| 1996/01/22 | 462 | 462 | 455 | 455 | 106,000 |
| 1996/01/19 | 457 | 457 | 455 | 457 | 260,000 |
| 1996/01/18 | 459 | 462 | 458 | 458 | 240,000 |
| 1996/01/17 | 464 | 467 | 460 | 460 | 370,000 |
| 1996/01/16 | 458 | 464 | 457 | 464 | 342,000 |
| 1996/01/12 | 459 | 465 | 458 | 458 | 422,000 |
| 1996/01/11 | 460 | 460 | 458 | 458 | 659,000 |
| 1996/01/10 | 456 | 460 | 454 | 457 | 611,000 |
| 1996/01/09 | 460 | 460 | 450 | 455 | 780,000 |
| 1996/01/08 | 453 | 457 | 450 | 457 | 324,000 |
| 1996/01/05 | 453 | 454 | 447 | 452 | 345,000 |
| 1996/01/04 | 452 | 452 | 448 | 452 | 231,000 |