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 |
|---|---|---|---|---|---|
| 2006/12/29 | 399 | 399 | 396 | 398 | 73,000 |
| 2006/12/28 | 399 | 399 | 395 | 397 | 131,000 |
| 2006/12/27 | 398 | 400 | 395 | 397 | 200,000 |
| 2006/12/26 | 391 | 396 | 391 | 396 | 241,000 |
| 2006/12/25 | 396 | 396 | 393 | 393 | 227,000 |
| 2006/12/22 | 396 | 397 | 395 | 395 | 123,000 |
| 2006/12/21 | 394 | 396 | 393 | 394 | 323,000 |
| 2006/12/20 | 395 | 396 | 392 | 393 | 417,000 |
| 2006/12/19 | 394 | 398 | 392 | 392 | 206,000 |
| 2006/12/18 | 394 | 395 | 393 | 394 | 162,000 |
| 2006/12/15 | 394 | 396 | 393 | 393 | 240,000 |
| 2006/12/14 | 394 | 396 | 393 | 396 | 260,000 |
| 2006/12/13 | 393 | 395 | 392 | 395 | 197,000 |
| 2006/12/12 | 394 | 394 | 391 | 392 | 179,000 |
| 2006/12/11 | 392 | 392 | 389 | 391 | 176,000 |
| 2006/12/08 | 393 | 393 | 388 | 389 | 567,000 |
| 2006/12/07 | 392 | 392 | 388 | 392 | 246,000 |
| 2006/12/06 | 388 | 393 | 387 | 392 | 295,000 |
| 2006/12/05 | 390 | 392 | 387 | 388 | 426,000 |
| 2006/12/04 | 393 | 393 | 389 | 393 | 412,000 |
| 2006/12/01 | 394 | 395 | 392 | 394 | 226,000 |
| 2006/11/30 | 392 | 394 | 389 | 393 | 224,000 |
| 2006/11/29 | 384 | 388 | 382 | 387 | 343,000 |
| 2006/11/28 | 381 | 384 | 377 | 384 | 499,000 |
| 2006/11/27 | 380 | 384 | 380 | 383 | 391,000 |
| 2006/11/24 | 381 | 381 | 377 | 378 | 288,000 |
| 2006/11/22 | 379 | 380 | 376 | 380 | 456,000 |
| 2006/11/21 | 383 | 385 | 379 | 379 | 403,000 |
| 2006/11/20 | 388 | 390 | 380 | 380 | 428,000 |
| 2006/11/17 | 387 | 390 | 387 | 388 | 205,000 |
| 2006/11/16 | 388 | 392 | 387 | 387 | 451,000 |
| 2006/11/15 | 394 | 397 | 390 | 390 | 251,000 |
| 2006/11/14 | 394 | 398 | 393 | 394 | 303,000 |
| 2006/11/13 | 395 | 401 | 391 | 394 | 318,000 |
| 2006/11/10 | 395 | 397 | 390 | 395 | 443,000 |
| 2006/11/09 | 396 | 401 | 395 | 396 | 330,000 |
| 2006/11/08 | 399 | 400 | 395 | 395 | 407,000 |
| 2006/11/07 | 403 | 403 | 400 | 400 | 172,000 |
| 2006/11/06 | 401 | 404 | 400 | 402 | 391,000 |
| 2006/11/02 | 405 | 405 | 401 | 404 | 214,000 |
| 2006/11/01 | 402 | 404 | 400 | 404 | 276,000 |
| 2006/10/31 | 401 | 406 | 401 | 404 | 249,000 |
| 2006/10/30 | 406 | 407 | 400 | 401 | 384,000 |
| 2006/10/27 | 410 | 410 | 407 | 408 | 307,000 |
| 2006/10/26 | 408 | 410 | 406 | 408 | 120,000 |
| 2006/10/25 | 410 | 412 | 408 | 409 | 396,000 |
| 2006/10/24 | 408 | 410 | 407 | 409 | 221,000 |
| 2006/10/23 | 405 | 410 | 405 | 410 | 253,000 |
| 2006/10/20 | 407 | 409 | 406 | 407 | 270,000 |
| 2006/10/19 | 406 | 407 | 402 | 407 | 244,000 |
| 2006/10/18 | 406 | 406 | 401 | 405 | 170,000 |
| 2006/10/17 | 408 | 408 | 404 | 405 | 142,000 |
| 2006/10/16 | 409 | 409 | 406 | 408 | 238,000 |
| 2006/10/13 | 406 | 407 | 405 | 407 | 243,000 |
| 2006/10/12 | 402 | 406 | 402 | 402 | 241,000 |
| 2006/10/11 | 406 | 408 | 400 | 400 | 383,000 |
| 2006/10/10 | 404 | 407 | 403 | 404 | 206,000 |
| 2006/10/06 | 405 | 406 | 404 | 405 | 175,000 |
| 2006/10/05 | 405 | 408 | 404 | 408 | 254,000 |
| 2006/10/04 | 406 | 410 | 403 | 404 | 269,000 |
| 2006/10/03 | 409 | 409 | 405 | 405 | 141,000 |
| 2006/10/02 | 402 | 409 | 402 | 408 | 379,000 |
| 2006/09/29 | 409 | 410 | 406 | 407 | 126,000 |
| 2006/09/28 | 405 | 409 | 403 | 409 | 199,000 |
| 2006/09/27 | 403 | 409 | 402 | 408 | 305,000 |
| 2006/09/26 | 406 | 408 | 401 | 404 | 432,000 |
| 2006/09/25 | 410 | 413 | 410 | 411 | 952,000 |
| 2006/09/22 | 412 | 413 | 410 | 410 | 315,000 |
| 2006/09/21 | 410 | 414 | 408 | 412 | 549,000 |
| 2006/09/20 | 410 | 410 | 408 | 409 | 294,000 |
| 2006/09/19 | 410 | 412 | 407 | 409 | 283,000 |
| 2006/09/15 | 408 | 408 | 404 | 405 | 130,000 |
| 2006/09/14 | 404 | 407 | 404 | 406 | 131,000 |
| 2006/09/13 | 405 | 406 | 401 | 401 | 117,000 |
| 2006/09/12 | 403 | 405 | 401 | 402 | 131,000 |
| 2006/09/11 | 405 | 410 | 400 | 400 | 292,000 |
| 2006/09/08 | 406 | 411 | 403 | 407 | 588,000 |
| 2006/09/07 | 405 | 407 | 400 | 401 | 321,000 |
| 2006/09/06 | 408 | 410 | 405 | 407 | 506,000 |
| 2006/09/05 | 418 | 418 | 409 | 409 | 610,000 |
| 2006/09/04 | 417 | 419 | 415 | 418 | 152,000 |
| 2006/09/01 | 415 | 415 | 413 | 413 | 84,000 |
| 2006/08/31 | 411 | 418 | 410 | 417 | 280,000 |
| 2006/08/30 | 407 | 410 | 407 | 410 | 170,000 |
| 2006/08/29 | 410 | 412 | 408 | 411 | 123,000 |
| 2006/08/28 | 412 | 414 | 409 | 409 | 224,000 |
| 2006/08/25 | 414 | 415 | 412 | 413 | 183,000 |
| 2006/08/24 | 412 | 415 | 410 | 412 | 213,000 |
| 2006/08/23 | 415 | 417 | 414 | 415 | 348,000 |
| 2006/08/22 | 409 | 415 | 407 | 414 | 409,000 |
| 2006/08/21 | 406 | 408 | 405 | 405 | 71,000 |
| 2006/08/18 | 405 | 409 | 404 | 407 | 222,000 |
| 2006/08/17 | 402 | 405 | 402 | 404 | 157,000 |
| 2006/08/16 | 404 | 405 | 401 | 405 | 237,000 |
| 2006/08/15 | 403 | 405 | 402 | 402 | 183,000 |
| 2006/08/14 | 402 | 406 | 394 | 406 | 133,000 |
| 2006/08/11 | 400 | 405 | 399 | 401 | 179,000 |
| 2006/08/10 | 399 | 401 | 395 | 400 | 174,000 |
| 2006/08/09 | 395 | 407 | 389 | 399 | 498,000 |
| 2006/08/08 | 389 | 396 | 389 | 396 | 272,000 |
| 2006/08/07 | 389 | 391 | 385 | 385 | 242,000 |
| 2006/08/04 | 391 | 392 | 388 | 390 | 140,000 |
| 2006/08/03 | 394 | 394 | 388 | 388 | 182,000 |
| 2006/08/02 | 391 | 395 | 387 | 393 | 169,000 |
| 2006/08/01 | 390 | 393 | 389 | 390 | 176,000 |
| 2006/07/31 | 385 | 389 | 384 | 388 | 255,000 |
| 2006/07/28 | 383 | 385 | 381 | 384 | 165,000 |
| 2006/07/27 | 381 | 385 | 379 | 384 | 195,000 |
| 2006/07/26 | 380 | 381 | 379 | 379 | 143,000 |
| 2006/07/25 | 385 | 385 | 379 | 379 | 208,000 |
| 2006/07/24 | 381 | 382 | 378 | 382 | 220,000 |
| 2006/07/21 | 381 | 383 | 381 | 381 | 91,000 |
| 2006/07/20 | 382 | 384 | 381 | 384 | 172,000 |
| 2006/07/19 | 379 | 380 | 375 | 377 | 442,000 |
| 2006/07/18 | 382 | 383 | 378 | 380 | 466,000 |
| 2006/07/14 | 387 | 388 | 383 | 383 | 335,000 |
| 2006/07/13 | 389 | 391 | 385 | 387 | 372,000 |
| 2006/07/12 | 392 | 397 | 391 | 391 | 294,000 |
| 2006/07/11 | 396 | 397 | 392 | 395 | 247,000 |
| 2006/07/10 | 391 | 396 | 387 | 395 | 326,000 |
| 2006/07/07 | 395 | 395 | 390 | 391 | 115,000 |
| 2006/07/06 | 395 | 396 | 390 | 392 | 211,000 |
| 2006/07/05 | 395 | 396 | 391 | 393 | 277,000 |
| 2006/07/04 | 391 | 394 | 391 | 394 | 277,000 |
| 2006/07/03 | 388 | 389 | 386 | 387 | 188,000 |
| 2006/06/30 | 379 | 388 | 379 | 388 | 486,000 |
| 2006/06/29 | 376 | 380 | 376 | 378 | 557,000 |
| 2006/06/28 | 380 | 380 | 376 | 376 | 642,000 |
| 2006/06/27 | 381 | 382 | 380 | 381 | 588,000 |
| 2006/06/26 | 382 | 383 | 380 | 381 | 507,000 |
| 2006/06/23 | 389 | 389 | 383 | 385 | 636,000 |
| 2006/06/22 | 386 | 390 | 385 | 390 | 313,000 |
| 2006/06/21 | 388 | 389 | 383 | 384 | 361,000 |
| 2006/06/20 | 387 | 390 | 386 | 388 | 242,000 |
| 2006/06/19 | 385 | 389 | 385 | 388 | 227,000 |
| 2006/06/16 | 389 | 390 | 385 | 387 | 464,000 |
| 2006/06/15 | 386 | 389 | 385 | 389 | 256,000 |
| 2006/06/14 | 390 | 391 | 384 | 386 | 525,000 |
| 2006/06/13 | 390 | 396 | 387 | 391 | 376,000 |
| 2006/06/12 | 387 | 392 | 386 | 391 | 334,000 |
| 2006/06/09 | 380 | 387 | 379 | 385 | 582,000 |
| 2006/06/08 | 388 | 388 | 381 | 381 | 714,000 |
| 2006/06/07 | 388 | 393 | 386 | 387 | 718,000 |
| 2006/06/06 | 390 | 390 | 386 | 387 | 278,000 |
| 2006/06/05 | 390 | 391 | 386 | 390 | 557,000 |
| 2006/06/02 | 390 | 391 | 385 | 390 | 664,000 |
| 2006/06/01 | 392 | 392 | 387 | 388 | 269,000 |
| 2006/05/31 | 390 | 392 | 387 | 387 | 275,000 |
| 2006/05/30 | 392 | 393 | 388 | 390 | 257,000 |
| 2006/05/29 | 398 | 399 | 389 | 391 | 273,000 |
| 2006/05/26 | 397 | 397 | 393 | 395 | 309,000 |
| 2006/05/25 | 389 | 389 | 387 | 388 | 273,000 |
| 2006/05/24 | 391 | 391 | 383 | 385 | 583,000 |
| 2006/05/23 | 390 | 393 | 385 | 387 | 463,000 |
| 2006/05/22 | 397 | 401 | 391 | 391 | 348,000 |
| 2006/05/19 | 389 | 393 | 389 | 392 | 269,000 |
| 2006/05/18 | 393 | 393 | 388 | 393 | 448,000 |
| 2006/05/17 | 393 | 398 | 390 | 394 | 532,000 |
| 2006/05/16 | 397 | 401 | 392 | 392 | 434,000 |
| 2006/05/15 | 400 | 402 | 395 | 395 | 504,000 |
| 2006/05/12 | 403 | 407 | 400 | 400 | 715,000 |
| 2006/05/11 | 406 | 407 | 403 | 403 | 230,000 |
| 2006/05/10 | 411 | 412 | 405 | 406 | 533,000 |
| 2006/05/09 | 410 | 414 | 408 | 412 | 605,000 |
| 2006/05/08 | 406 | 411 | 405 | 410 | 394,000 |
| 2006/05/02 | 408 | 409 | 406 | 408 | 243,000 |
| 2006/05/01 | 405 | 409 | 404 | 404 | 375,000 |
| 2006/04/28 | 406 | 407 | 402 | 404 | 569,000 |
| 2006/04/27 | 410 | 413 | 407 | 409 | 384,000 |
| 2006/04/26 | 409 | 410 | 405 | 409 | 296,000 |
| 2006/04/25 | 409 | 410 | 405 | 410 | 325,000 |
| 2006/04/24 | 411 | 412 | 403 | 405 | 508,000 |
| 2006/04/21 | 412 | 414 | 411 | 413 | 234,000 |
| 2006/04/20 | 413 | 414 | 411 | 413 | 295,000 |
| 2006/04/19 | 414 | 418 | 413 | 413 | 182,000 |
| 2006/04/18 | 410 | 414 | 410 | 414 | 308,000 |
| 2006/04/17 | 417 | 418 | 410 | 411 | 467,000 |
| 2006/04/14 | 420 | 420 | 417 | 417 | 296,000 |
| 2006/04/13 | 420 | 424 | 415 | 419 | 491,000 |
| 2006/04/12 | 420 | 424 | 419 | 419 | 671,000 |
| 2006/04/11 | 420 | 422 | 417 | 421 | 604,000 |
| 2006/04/10 | 418 | 420 | 416 | 420 | 516,000 |
| 2006/04/07 | 417 | 419 | 412 | 419 | 842,000 |
| 2006/04/06 | 408 | 415 | 407 | 415 | 869,000 |
| 2006/04/05 | 408 | 410 | 406 | 406 | 314,000 |
| 2006/04/04 | 406 | 409 | 405 | 408 | 427,000 |
| 2006/04/03 | 403 | 409 | 403 | 407 | 634,000 |
| 2006/03/31 | 407 | 408 | 402 | 402 | 318,000 |
| 2006/03/30 | 406 | 408 | 403 | 405 | 384,000 |
| 2006/03/29 | 402 | 406 | 401 | 403 | 485,000 |
| 2006/03/28 | 400 | 405 | 399 | 402 | 660,000 |
| 2006/03/27 | 410 | 412 | 406 | 406 | 1,167,000 |
| 2006/03/24 | 405 | 412 | 405 | 410 | 764,000 |
| 2006/03/23 | 406 | 408 | 404 | 404 | 772,000 |
| 2006/03/22 | 407 | 407 | 405 | 406 | 686,000 |
| 2006/03/20 | 408 | 410 | 405 | 407 | 646,000 |
| 2006/03/17 | 408 | 409 | 404 | 404 | 457,000 |
| 2006/03/16 | 412 | 412 | 405 | 405 | 437,000 |
| 2006/03/15 | 412 | 412 | 408 | 410 | 370,000 |
| 2006/03/14 | 418 | 418 | 407 | 409 | 712,000 |
| 2006/03/13 | 414 | 419 | 412 | 416 | 428,000 |
| 2006/03/10 | 405 | 413 | 404 | 410 | 831,000 |
| 2006/03/09 | 401 | 409 | 400 | 408 | 537,000 |
| 2006/03/08 | 404 | 404 | 400 | 400 | 417,000 |
| 2006/03/07 | 406 | 408 | 404 | 404 | 395,000 |
| 2006/03/06 | 410 | 410 | 404 | 408 | 609,000 |
| 2006/03/03 | 408 | 410 | 406 | 409 | 631,000 |
| 2006/03/02 | 409 | 411 | 407 | 407 | 267,000 |
| 2006/03/01 | 411 | 411 | 406 | 407 | 347,000 |
| 2006/02/28 | 407 | 413 | 406 | 410 | 514,000 |
| 2006/02/27 | 410 | 415 | 405 | 405 | 683,000 |
| 2006/02/24 | 410 | 411 | 406 | 406 | 425,000 |
| 2006/02/23 | 406 | 410 | 405 | 408 | 449,000 |
| 2006/02/22 | 409 | 411 | 406 | 406 | 352,000 |
| 2006/02/21 | 405 | 412 | 405 | 408 | 361,000 |
| 2006/02/20 | 415 | 415 | 405 | 406 | 553,000 |
| 2006/02/17 | 428 | 428 | 415 | 416 | 736,000 |
| 2006/02/16 | 419 | 423 | 415 | 423 | 527,000 |
| 2006/02/15 | 418 | 420 | 412 | 415 | 426,000 |
| 2006/02/14 | 416 | 422 | 410 | 416 | 605,000 |
| 2006/02/13 | 422 | 423 | 416 | 416 | 534,000 |
| 2006/02/10 | 433 | 434 | 421 | 421 | 724,000 |
| 2006/02/09 | 431 | 433 | 428 | 428 | 491,000 |
| 2006/02/08 | 430 | 438 | 426 | 426 | 1,195,000 |
| 2006/02/07 | 424 | 429 | 421 | 428 | 578,000 |
| 2006/02/06 | 427 | 428 | 420 | 422 | 371,000 |
| 2006/02/03 | 418 | 424 | 418 | 422 | 342,000 |
| 2006/02/02 | 424 | 425 | 417 | 418 | 981,000 |
| 2006/02/01 | 411 | 433 | 411 | 415 | 1,419,000 |
| 2006/01/31 | 404 | 409 | 402 | 408 | 807,000 |
| 2006/01/30 | 405 | 406 | 401 | 403 | 584,000 |
| 2006/01/27 | 400 | 405 | 399 | 405 | 392,000 |
| 2006/01/26 | 400 | 401 | 397 | 398 | 267,000 |
| 2006/01/25 | 400 | 402 | 398 | 398 | 419,000 |
| 2006/01/24 | 397 | 400 | 395 | 398 | 364,000 |
| 2006/01/23 | 396 | 405 | 395 | 395 | 441,000 |
| 2006/01/20 | 400 | 400 | 394 | 397 | 348,000 |
| 2006/01/19 | 387 | 400 | 387 | 399 | 470,000 |
| 2006/01/18 | 400 | 400 | 385 | 388 | 806,000 |
| 2006/01/17 | 402 | 407 | 400 | 400 | 790,000 |
| 2006/01/16 | 403 | 405 | 401 | 403 | 527,000 |
| 2006/01/13 | 403 | 406 | 403 | 403 | 334,000 |
| 2006/01/12 | 407 | 407 | 402 | 404 | 393,000 |
| 2006/01/11 | 404 | 406 | 400 | 406 | 568,000 |
| 2006/01/10 | 405 | 410 | 400 | 403 | 858,000 |
| 2006/01/06 | 404 | 405 | 400 | 401 | 434,000 |
| 2006/01/05 | 407 | 408 | 402 | 404 | 637,000 |
| 2006/01/04 | 412 | 412 | 406 | 406 | 235,000 |