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 |
|---|---|---|---|---|---|
| 2003/12/30 | 319 | 321 | 317 | 319 | 48,000 |
| 2003/12/29 | 316 | 319 | 316 | 317 | 131,000 |
| 2003/12/26 | 321 | 321 | 316 | 316 | 70,000 |
| 2003/12/25 | 323 | 323 | 319 | 321 | 118,000 |
| 2003/12/24 | 318 | 319 | 316 | 319 | 160,000 |
| 2003/12/22 | 316 | 319 | 316 | 318 | 228,000 |
| 2003/12/19 | 314 | 318 | 314 | 316 | 346,000 |
| 2003/12/18 | 313 | 317 | 313 | 313 | 271,000 |
| 2003/12/17 | 314 | 315 | 313 | 313 | 106,000 |
| 2003/12/16 | 318 | 319 | 317 | 317 | 57,000 |
| 2003/12/15 | 323 | 325 | 319 | 320 | 134,000 |
| 2003/12/12 | 321 | 326 | 320 | 323 | 671,000 |
| 2003/12/11 | 320 | 320 | 315 | 318 | 124,000 |
| 2003/12/10 | 320 | 320 | 314 | 315 | 155,000 |
| 2003/12/09 | 313 | 319 | 312 | 319 | 92,000 |
| 2003/12/08 | 315 | 315 | 312 | 313 | 92,000 |
| 2003/12/05 | 321 | 322 | 314 | 314 | 472,000 |
| 2003/12/04 | 315 | 322 | 315 | 320 | 317,000 |
| 2003/12/03 | 317 | 317 | 314 | 314 | 90,000 |
| 2003/12/02 | 317 | 318 | 315 | 317 | 130,000 |
| 2003/12/01 | 312 | 317 | 310 | 316 | 259,000 |
| 2003/11/28 | 313 | 313 | 310 | 311 | 115,000 |
| 2003/11/27 | 314 | 315 | 312 | 312 | 159,000 |
| 2003/11/26 | 316 | 316 | 314 | 315 | 87,000 |
| 2003/11/25 | 319 | 319 | 313 | 315 | 288,000 |
| 2003/11/21 | 312 | 314 | 305 | 311 | 815,000 |
| 2003/11/20 | 315 | 315 | 311 | 314 | 357,000 |
| 2003/11/19 | 311 | 316 | 311 | 315 | 111,000 |
| 2003/11/18 | 316 | 318 | 311 | 311 | 271,000 |
| 2003/11/17 | 323 | 323 | 316 | 316 | 156,000 |
| 2003/11/14 | 323 | 325 | 319 | 320 | 227,000 |
| 2003/11/13 | 324 | 324 | 319 | 322 | 142,000 |
| 2003/11/12 | 320 | 322 | 319 | 322 | 137,000 |
| 2003/11/11 | 317 | 321 | 316 | 319 | 216,000 |
| 2003/11/10 | 315 | 321 | 315 | 316 | 126,000 |
| 2003/11/07 | 319 | 319 | 315 | 316 | 203,000 |
| 2003/11/06 | 321 | 321 | 318 | 318 | 143,000 |
| 2003/11/05 | 324 | 325 | 320 | 322 | 89,000 |
| 2003/11/04 | 318 | 324 | 318 | 324 | 136,000 |
| 2003/10/31 | 320 | 321 | 318 | 318 | 129,000 |
| 2003/10/30 | 320 | 321 | 319 | 319 | 125,000 |
| 2003/10/29 | 321 | 322 | 319 | 320 | 178,000 |
| 2003/10/28 | 320 | 322 | 319 | 321 | 107,000 |
| 2003/10/27 | 317 | 320 | 317 | 318 | 127,000 |
| 2003/10/24 | 324 | 324 | 315 | 316 | 234,000 |
| 2003/10/23 | 322 | 323 | 315 | 315 | 454,000 |
| 2003/10/22 | 325 | 325 | 322 | 323 | 121,000 |
| 2003/10/21 | 325 | 325 | 322 | 322 | 139,000 |
| 2003/10/20 | 321 | 325 | 318 | 323 | 871,000 |
| 2003/10/17 | 324 | 326 | 322 | 325 | 172,000 |
| 2003/10/16 | 324 | 325 | 322 | 323 | 168,000 |
| 2003/10/15 | 328 | 329 | 323 | 323 | 173,000 |
| 2003/10/14 | 327 | 330 | 326 | 326 | 131,000 |
| 2003/10/10 | 326 | 330 | 326 | 328 | 327,000 |
| 2003/10/09 | 328 | 329 | 327 | 327 | 69,000 |
| 2003/10/08 | 329 | 333 | 327 | 327 | 382,000 |
| 2003/10/07 | 327 | 328 | 326 | 326 | 81,000 |
| 2003/10/06 | 327 | 329 | 326 | 327 | 181,000 |
| 2003/10/03 | 322 | 330 | 322 | 328 | 171,000 |
| 2003/10/02 | 321 | 330 | 320 | 330 | 243,000 |
| 2003/10/01 | 325 | 325 | 319 | 321 | 334,000 |
| 2003/09/30 | 328 | 333 | 325 | 325 | 175,000 |
| 2003/09/29 | 333 | 333 | 328 | 328 | 143,000 |
| 2003/09/26 | 335 | 336 | 328 | 329 | 206,000 |
| 2003/09/25 | 333 | 337 | 331 | 331 | 340,000 |
| 2003/09/24 | 339 | 339 | 332 | 332 | 281,000 |
| 2003/09/22 | 335 | 339 | 331 | 335 | 397,000 |
| 2003/09/19 | 338 | 338 | 332 | 335 | 1,059,000 |
| 2003/09/18 | 337 | 338 | 334 | 336 | 236,000 |
| 2003/09/17 | 336 | 338 | 332 | 338 | 388,000 |
| 2003/09/16 | 335 | 339 | 330 | 339 | 630,000 |
| 2003/09/12 | 345 | 345 | 335 | 341 | 1,014,000 |
| 2003/09/11 | 333 | 336 | 333 | 334 | 158,000 |
| 2003/09/10 | 334 | 336 | 333 | 334 | 283,000 |
| 2003/09/09 | 332 | 335 | 332 | 333 | 156,000 |
| 2003/09/08 | 326 | 335 | 325 | 334 | 382,000 |
| 2003/09/05 | 333 | 333 | 327 | 327 | 301,000 |
| 2003/09/04 | 322 | 330 | 322 | 328 | 288,000 |
| 2003/09/03 | 320 | 325 | 320 | 324 | 382,000 |
| 2003/09/02 | 322 | 322 | 317 | 320 | 265,000 |
| 2003/09/01 | 320 | 321 | 317 | 321 | 302,000 |
| 2003/08/29 | 314 | 316 | 312 | 314 | 506,000 |
| 2003/08/28 | 313 | 315 | 311 | 311 | 604,000 |
| 2003/08/27 | 320 | 320 | 311 | 318 | 1,341,000 |
| 2003/08/26 | 339 | 342 | 335 | 335 | 195,000 |
| 2003/08/25 | 339 | 340 | 338 | 339 | 196,000 |
| 2003/08/22 | 340 | 342 | 339 | 339 | 147,000 |
| 2003/08/21 | 337 | 342 | 335 | 340 | 193,000 |
| 2003/08/20 | 336 | 339 | 336 | 339 | 81,000 |
| 2003/08/19 | 339 | 339 | 335 | 336 | 61,000 |
| 2003/08/18 | 338 | 341 | 335 | 339 | 174,000 |
| 2003/08/15 | 335 | 338 | 331 | 335 | 101,000 |
| 2003/08/14 | 332 | 334 | 331 | 333 | 64,000 |
| 2003/08/13 | 331 | 334 | 331 | 332 | 83,000 |
| 2003/08/12 | 333 | 334 | 330 | 331 | 96,000 |
| 2003/08/11 | 329 | 333 | 329 | 330 | 90,000 |
| 2003/08/08 | 327 | 330 | 327 | 328 | 189,000 |
| 2003/08/07 | 328 | 329 | 328 | 328 | 93,000 |
| 2003/08/06 | 329 | 330 | 328 | 328 | 81,000 |
| 2003/08/05 | 330 | 330 | 327 | 328 | 154,000 |
| 2003/08/04 | 330 | 331 | 329 | 329 | 209,000 |
| 2003/08/01 | 333 | 334 | 330 | 330 | 203,000 |
| 2003/07/31 | 333 | 334 | 331 | 331 | 267,000 |
| 2003/07/30 | 335 | 335 | 333 | 333 | 158,000 |
| 2003/07/29 | 338 | 338 | 335 | 335 | 158,000 |
| 2003/07/28 | 337 | 337 | 335 | 336 | 85,000 |
| 2003/07/25 | 336 | 336 | 335 | 335 | 175,000 |
| 2003/07/24 | 335 | 337 | 335 | 335 | 142,000 |
| 2003/07/23 | 336 | 338 | 335 | 337 | 202,000 |
| 2003/07/22 | 335 | 336 | 333 | 333 | 158,000 |
| 2003/07/18 | 337 | 340 | 335 | 335 | 162,000 |
| 2003/07/17 | 337 | 337 | 335 | 335 | 118,000 |
| 2003/07/16 | 335 | 337 | 335 | 335 | 154,000 |
| 2003/07/15 | 337 | 337 | 334 | 335 | 187,000 |
| 2003/07/14 | 335 | 337 | 334 | 335 | 128,000 |
| 2003/07/11 | 332 | 335 | 332 | 332 | 161,000 |
| 2003/07/10 | 334 | 335 | 332 | 333 | 127,000 |
| 2003/07/09 | 333 | 335 | 332 | 332 | 121,000 |
| 2003/07/08 | 337 | 337 | 331 | 331 | 152,000 |
| 2003/07/07 | 338 | 339 | 335 | 337 | 165,000 |
| 2003/07/04 | 338 | 340 | 337 | 338 | 349,000 |
| 2003/07/03 | 340 | 342 | 336 | 337 | 263,000 |
| 2003/07/02 | 333 | 338 | 331 | 336 | 274,000 |
| 2003/07/01 | 332 | 333 | 330 | 331 | 168,000 |
| 2003/06/30 | 332 | 333 | 330 | 332 | 324,000 |
| 2003/06/27 | 331 | 332 | 330 | 330 | 217,000 |
| 2003/06/26 | 332 | 332 | 328 | 331 | 231,000 |
| 2003/06/25 | 331 | 331 | 329 | 331 | 227,000 |
| 2003/06/24 | 330 | 332 | 329 | 329 | 178,000 |
| 2003/06/23 | 326 | 333 | 325 | 330 | 241,000 |
| 2003/06/20 | 323 | 326 | 322 | 324 | 226,000 |
| 2003/06/19 | 323 | 324 | 321 | 321 | 201,000 |
| 2003/06/18 | 324 | 325 | 323 | 323 | 141,000 |
| 2003/06/17 | 322 | 324 | 320 | 321 | 174,000 |
| 2003/06/16 | 322 | 322 | 319 | 322 | 106,000 |
| 2003/06/13 | 319 | 322 | 319 | 320 | 649,000 |
| 2003/06/12 | 320 | 323 | 319 | 322 | 188,000 |
| 2003/06/11 | 321 | 321 | 318 | 318 | 154,000 |
| 2003/06/10 | 318 | 323 | 318 | 320 | 298,000 |
| 2003/06/09 | 317 | 319 | 317 | 318 | 115,000 |
| 2003/06/06 | 316 | 319 | 316 | 318 | 197,000 |
| 2003/06/05 | 318 | 318 | 316 | 318 | 80,000 |
| 2003/06/04 | 318 | 319 | 316 | 317 | 72,000 |
| 2003/06/03 | 318 | 318 | 314 | 315 | 179,000 |
| 2003/06/02 | 317 | 319 | 316 | 316 | 166,000 |
| 2003/05/30 | 319 | 319 | 315 | 315 | 121,000 |
| 2003/05/29 | 316 | 319 | 315 | 319 | 323,000 |
| 2003/05/28 | 315 | 316 | 314 | 314 | 53,000 |
| 2003/05/27 | 316 | 317 | 314 | 314 | 156,000 |
| 2003/05/26 | 318 | 318 | 315 | 315 | 138,000 |
| 2003/05/23 | 319 | 320 | 317 | 317 | 261,000 |
| 2003/05/22 | 316 | 320 | 314 | 317 | 321,000 |
| 2003/05/21 | 315 | 316 | 313 | 313 | 133,000 |
| 2003/05/20 | 313 | 315 | 313 | 315 | 86,000 |
| 2003/05/19 | 315 | 317 | 314 | 315 | 156,000 |
| 2003/05/16 | 314 | 315 | 313 | 315 | 92,000 |
| 2003/05/15 | 315 | 315 | 312 | 315 | 98,000 |
| 2003/05/14 | 315 | 315 | 313 | 314 | 129,000 |
| 2003/05/13 | 314 | 315 | 313 | 313 | 81,000 |
| 2003/05/12 | 312 | 313 | 312 | 312 | 62,000 |
| 2003/05/09 | 312 | 313 | 311 | 313 | 113,000 |
| 2003/05/08 | 313 | 313 | 311 | 311 | 87,000 |
| 2003/05/07 | 314 | 314 | 312 | 312 | 103,000 |
| 2003/05/06 | 316 | 316 | 313 | 314 | 93,000 |
| 2003/05/02 | 315 | 316 | 313 | 316 | 168,000 |
| 2003/05/01 | 311 | 315 | 311 | 315 | 153,000 |
| 2003/04/30 | 313 | 313 | 311 | 312 | 63,000 |
| 2003/04/28 | 310 | 315 | 310 | 311 | 175,000 |
| 2003/04/25 | 313 | 314 | 311 | 311 | 338,000 |
| 2003/04/24 | 310 | 314 | 310 | 312 | 217,000 |
| 2003/04/23 | 310 | 312 | 310 | 311 | 111,000 |
| 2003/04/22 | 315 | 315 | 310 | 310 | 200,000 |
| 2003/04/21 | 313 | 314 | 312 | 314 | 168,000 |
| 2003/04/18 | 310 | 313 | 309 | 313 | 195,000 |
| 2003/04/17 | 310 | 311 | 308 | 308 | 125,000 |
| 2003/04/16 | 311 | 315 | 309 | 312 | 161,000 |
| 2003/04/15 | 309 | 311 | 308 | 309 | 153,000 |
| 2003/04/14 | 308 | 309 | 307 | 309 | 178,000 |
| 2003/04/11 | 307 | 308 | 306 | 308 | 241,000 |
| 2003/04/10 | 307 | 307 | 307 | 307 | 71,000 |
| 2003/04/09 | 308 | 309 | 307 | 308 | 145,000 |
| 2003/04/08 | 308 | 308 | 307 | 308 | 61,000 |
| 2003/04/07 | 308 | 309 | 307 | 309 | 111,000 |
| 2003/04/04 | 308 | 309 | 307 | 307 | 141,000 |
| 2003/04/03 | 309 | 310 | 308 | 308 | 182,000 |
| 2003/04/02 | 308 | 309 | 306 | 308 | 207,000 |
| 2003/04/01 | 308 | 308 | 305 | 307 | 241,000 |
| 2003/03/31 | 315 | 315 | 310 | 310 | 142,000 |
| 2003/03/28 | 315 | 315 | 313 | 314 | 169,000 |
| 2003/03/27 | 312 | 314 | 311 | 314 | 145,000 |
| 2003/03/26 | 313 | 313 | 310 | 312 | 280,000 |
| 2003/03/25 | 317 | 318 | 315 | 318 | 487,000 |
| 2003/03/24 | 318 | 320 | 315 | 315 | 544,000 |
| 2003/03/20 | 314 | 315 | 314 | 315 | 336,000 |
| 2003/03/19 | 312 | 313 | 310 | 313 | 430,000 |
| 2003/03/18 | 312 | 314 | 311 | 311 | 159,000 |
| 2003/03/17 | 313 | 313 | 310 | 310 | 209,000 |
| 2003/03/14 | 310 | 313 | 310 | 312 | 993,000 |
| 2003/03/13 | 311 | 312 | 311 | 312 | 108,000 |
| 2003/03/12 | 310 | 311 | 310 | 310 | 159,000 |
| 2003/03/11 | 311 | 311 | 309 | 309 | 107,000 |
| 2003/03/10 | 310 | 310 | 309 | 310 | 167,000 |
| 2003/03/07 | 312 | 312 | 309 | 309 | 292,000 |
| 2003/03/06 | 312 | 315 | 311 | 311 | 195,000 |
| 2003/03/05 | 312 | 312 | 310 | 310 | 136,000 |
| 2003/03/04 | 308 | 311 | 308 | 310 | 253,000 |
| 2003/03/03 | 309 | 311 | 307 | 307 | 230,000 |
| 2003/02/28 | 310 | 312 | 307 | 307 | 133,000 |
| 2003/02/27 | 309 | 310 | 308 | 308 | 228,000 |
| 2003/02/26 | 305 | 309 | 305 | 308 | 275,000 |
| 2003/02/25 | 308 | 308 | 305 | 305 | 758,000 |
| 2003/02/24 | 308 | 310 | 307 | 307 | 407,000 |
| 2003/02/21 | 308 | 309 | 306 | 307 | 689,000 |
| 2003/02/20 | 308 | 311 | 307 | 311 | 324,000 |
| 2003/02/19 | 307 | 311 | 306 | 308 | 335,000 |
| 2003/02/18 | 307 | 308 | 306 | 307 | 363,000 |
| 2003/02/17 | 307 | 309 | 307 | 307 | 357,000 |
| 2003/02/14 | 307 | 308 | 307 | 307 | 584,000 |
| 2003/02/13 | 309 | 310 | 307 | 309 | 280,000 |
| 2003/02/12 | 307 | 310 | 306 | 309 | 221,000 |
| 2003/02/10 | 307 | 308 | 306 | 307 | 242,000 |
| 2003/02/07 | 307 | 310 | 307 | 307 | 315,000 |
| 2003/02/06 | 310 | 310 | 306 | 306 | 228,000 |
| 2003/02/05 | 309 | 311 | 307 | 307 | 128,000 |
| 2003/02/04 | 311 | 312 | 307 | 311 | 160,000 |
| 2003/02/03 | 307 | 312 | 305 | 312 | 253,000 |
| 2003/01/31 | 307 | 308 | 306 | 306 | 302,000 |
| 2003/01/30 | 307 | 311 | 307 | 307 | 248,000 |
| 2003/01/29 | 308 | 309 | 307 | 307 | 139,000 |
| 2003/01/28 | 308 | 311 | 308 | 310 | 113,000 |
| 2003/01/27 | 309 | 311 | 307 | 309 | 250,000 |
| 2003/01/24 | 314 | 314 | 312 | 312 | 167,000 |
| 2003/01/23 | 309 | 314 | 309 | 313 | 206,000 |
| 2003/01/22 | 313 | 313 | 309 | 309 | 203,000 |
| 2003/01/21 | 310 | 315 | 310 | 314 | 174,000 |
| 2003/01/20 | 311 | 312 | 310 | 310 | 90,000 |
| 2003/01/17 | 312 | 313 | 311 | 312 | 108,000 |
| 2003/01/16 | 313 | 314 | 312 | 313 | 96,000 |
| 2003/01/15 | 311 | 315 | 311 | 315 | 177,000 |
| 2003/01/14 | 310 | 313 | 308 | 312 | 72,000 |
| 2003/01/10 | 310 | 314 | 310 | 310 | 151,000 |
| 2003/01/09 | 310 | 312 | 310 | 312 | 78,000 |
| 2003/01/08 | 313 | 313 | 310 | 310 | 43,000 |
| 2003/01/07 | 316 | 316 | 315 | 315 | 46,000 |
| 2003/01/06 | 310 | 316 | 310 | 316 | 76,000 |