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 |
|---|---|---|---|---|---|
| 2008/12/30 | 400 | 405 | 399 | 403 | 165,000 |
| 2008/12/29 | 401 | 404 | 399 | 402 | 239,000 |
| 2008/12/26 | 399 | 401 | 398 | 401 | 182,000 |
| 2008/12/25 | 400 | 400 | 398 | 400 | 127,000 |
| 2008/12/24 | 398 | 399 | 396 | 399 | 197,000 |
| 2008/12/22 | 396 | 400 | 396 | 400 | 159,000 |
| 2008/12/19 | 397 | 400 | 396 | 397 | 217,000 |
| 2008/12/18 | 399 | 400 | 397 | 398 | 392,000 |
| 2008/12/17 | 397 | 400 | 393 | 400 | 412,000 |
| 2008/12/16 | 395 | 398 | 394 | 396 | 227,000 |
| 2008/12/15 | 399 | 402 | 398 | 399 | 515,000 |
| 2008/12/12 | 400 | 400 | 393 | 395 | 566,000 |
| 2008/12/11 | 396 | 400 | 396 | 400 | 247,000 |
| 2008/12/10 | 400 | 401 | 397 | 397 | 248,000 |
| 2008/12/09 | 399 | 400 | 397 | 400 | 252,000 |
| 2008/12/08 | 397 | 401 | 397 | 400 | 358,000 |
| 2008/12/05 | 399 | 400 | 397 | 398 | 458,000 |
| 2008/12/04 | 395 | 398 | 394 | 398 | 483,000 |
| 2008/12/03 | 391 | 395 | 391 | 395 | 259,000 |
| 2008/12/02 | 391 | 393 | 388 | 388 | 415,000 |
| 2008/12/01 | 396 | 396 | 390 | 393 | 252,000 |
| 2008/11/28 | 398 | 399 | 392 | 398 | 671,000 |
| 2008/11/27 | 397 | 401 | 396 | 400 | 339,000 |
| 2008/11/26 | 397 | 399 | 395 | 398 | 248,000 |
| 2008/11/25 | 403 | 403 | 390 | 402 | 630,000 |
| 2008/11/21 | 391 | 399 | 387 | 399 | 448,000 |
| 2008/11/20 | 401 | 401 | 394 | 395 | 247,000 |
| 2008/11/19 | 398 | 401 | 394 | 401 | 304,000 |
| 2008/11/18 | 389 | 398 | 389 | 397 | 458,000 |
| 2008/11/17 | 386 | 395 | 386 | 392 | 289,000 |
| 2008/11/14 | 396 | 399 | 385 | 387 | 283,000 |
| 2008/11/13 | 391 | 395 | 388 | 391 | 316,000 |
| 2008/11/12 | 395 | 397 | 392 | 395 | 218,000 |
| 2008/11/11 | 399 | 401 | 393 | 395 | 265,000 |
| 2008/11/10 | 400 | 403 | 397 | 400 | 266,000 |
| 2008/11/07 | 396 | 398 | 391 | 392 | 436,000 |
| 2008/11/06 | 401 | 405 | 395 | 395 | 366,000 |
| 2008/11/05 | 402 | 406 | 400 | 406 | 660,000 |
| 2008/11/04 | 394 | 400 | 393 | 400 | 309,000 |
| 2008/10/31 | 399 | 400 | 392 | 394 | 441,000 |
| 2008/10/30 | 399 | 400 | 390 | 400 | 671,000 |
| 2008/10/29 | 395 | 400 | 389 | 400 | 563,000 |
| 2008/10/28 | 373 | 388 | 372 | 388 | 452,000 |
| 2008/10/27 | 381 | 385 | 371 | 372 | 479,000 |
| 2008/10/24 | 398 | 398 | 381 | 385 | 328,000 |
| 2008/10/23 | 385 | 394 | 379 | 394 | 475,000 |
| 2008/10/22 | 393 | 397 | 386 | 386 | 243,000 |
| 2008/10/21 | 399 | 402 | 397 | 402 | 320,000 |
| 2008/10/20 | 389 | 398 | 389 | 398 | 429,000 |
| 2008/10/17 | 391 | 391 | 381 | 389 | 501,000 |
| 2008/10/16 | 386 | 386 | 375 | 376 | 715,000 |
| 2008/10/15 | 389 | 393 | 384 | 393 | 490,000 |
| 2008/10/14 | 370 | 389 | 370 | 389 | 402,000 |
| 2008/10/10 | 380 | 382 | 362 | 364 | 806,000 |
| 2008/10/09 | 380 | 386 | 379 | 380 | 507,000 |
| 2008/10/08 | 383 | 387 | 381 | 381 | 519,000 |
| 2008/10/07 | 385 | 394 | 378 | 391 | 732,000 |
| 2008/10/06 | 397 | 398 | 390 | 391 | 472,000 |
| 2008/10/03 | 398 | 401 | 395 | 400 | 331,000 |
| 2008/10/02 | 402 | 403 | 399 | 399 | 236,000 |
| 2008/10/01 | 403 | 403 | 396 | 399 | 228,000 |
| 2008/09/30 | 398 | 399 | 391 | 399 | 463,000 |
| 2008/09/29 | 403 | 404 | 399 | 399 | 233,000 |
| 2008/09/26 | 407 | 408 | 398 | 399 | 444,000 |
| 2008/09/25 | 406 | 409 | 403 | 408 | 442,000 |
| 2008/09/24 | 413 | 417 | 413 | 416 | 889,000 |
| 2008/09/22 | 415 | 416 | 409 | 414 | 575,000 |
| 2008/09/19 | 418 | 419 | 414 | 418 | 826,000 |
| 2008/09/18 | 408 | 428 | 407 | 421 | 1,065,000 |
| 2008/09/17 | 407 | 409 | 405 | 409 | 486,000 |
| 2008/09/16 | 402 | 404 | 401 | 404 | 383,000 |
| 2008/09/12 | 403 | 407 | 403 | 407 | 511,000 |
| 2008/09/11 | 405 | 406 | 402 | 403 | 226,000 |
| 2008/09/10 | 402 | 408 | 402 | 405 | 353,000 |
| 2008/09/09 | 404 | 405 | 403 | 404 | 147,000 |
| 2008/09/08 | 401 | 406 | 401 | 406 | 288,000 |
| 2008/09/05 | 401 | 402 | 400 | 401 | 255,000 |
| 2008/09/04 | 401 | 404 | 401 | 402 | 193,000 |
| 2008/09/03 | 400 | 405 | 400 | 405 | 165,000 |
| 2008/09/02 | 404 | 405 | 398 | 399 | 283,000 |
| 2008/09/01 | 405 | 405 | 403 | 404 | 197,000 |
| 2008/08/29 | 404 | 406 | 403 | 406 | 390,000 |
| 2008/08/28 | 400 | 403 | 400 | 403 | 125,000 |
| 2008/08/27 | 403 | 404 | 401 | 401 | 160,000 |
| 2008/08/26 | 401 | 403 | 399 | 403 | 179,000 |
| 2008/08/25 | 401 | 404 | 400 | 403 | 268,000 |
| 2008/08/22 | 397 | 399 | 395 | 399 | 182,000 |
| 2008/08/21 | 396 | 397 | 395 | 396 | 158,000 |
| 2008/08/20 | 395 | 398 | 395 | 398 | 147,000 |
| 2008/08/19 | 398 | 399 | 395 | 396 | 175,000 |
| 2008/08/18 | 396 | 403 | 396 | 400 | 233,000 |
| 2008/08/15 | 393 | 396 | 393 | 396 | 264,000 |
| 2008/08/14 | 393 | 396 | 393 | 394 | 227,000 |
| 2008/08/13 | 396 | 398 | 393 | 393 | 275,000 |
| 2008/08/12 | 398 | 399 | 396 | 396 | 165,000 |
| 2008/08/11 | 396 | 400 | 396 | 400 | 223,000 |
| 2008/08/08 | 395 | 397 | 394 | 397 | 156,000 |
| 2008/08/07 | 401 | 402 | 394 | 394 | 409,000 |
| 2008/08/06 | 403 | 405 | 401 | 403 | 381,000 |
| 2008/08/05 | 401 | 404 | 401 | 404 | 171,000 |
| 2008/08/04 | 402 | 403 | 399 | 401 | 195,000 |
| 2008/08/01 | 403 | 405 | 400 | 402 | 272,000 |
| 2008/07/31 | 402 | 404 | 400 | 404 | 364,000 |
| 2008/07/30 | 397 | 402 | 397 | 401 | 342,000 |
| 2008/07/29 | 398 | 400 | 397 | 399 | 166,000 |
| 2008/07/28 | 398 | 402 | 398 | 400 | 161,000 |
| 2008/07/25 | 401 | 402 | 398 | 398 | 322,000 |
| 2008/07/24 | 397 | 400 | 396 | 400 | 210,000 |
| 2008/07/23 | 397 | 399 | 396 | 396 | 243,000 |
| 2008/07/22 | 394 | 398 | 392 | 398 | 210,000 |
| 2008/07/18 | 395 | 395 | 392 | 393 | 120,000 |
| 2008/07/17 | 393 | 395 | 391 | 395 | 158,000 |
| 2008/07/16 | 391 | 392 | 389 | 391 | 183,000 |
| 2008/07/15 | 390 | 391 | 387 | 391 | 256,000 |
| 2008/07/14 | 388 | 393 | 388 | 391 | 205,000 |
| 2008/07/11 | 389 | 393 | 388 | 389 | 257,000 |
| 2008/07/10 | 390 | 392 | 388 | 389 | 157,000 |
| 2008/07/09 | 393 | 393 | 390 | 390 | 115,000 |
| 2008/07/08 | 394 | 395 | 390 | 391 | 180,000 |
| 2008/07/07 | 395 | 396 | 393 | 396 | 155,000 |
| 2008/07/04 | 394 | 394 | 390 | 394 | 275,000 |
| 2008/07/03 | 389 | 394 | 388 | 394 | 345,000 |
| 2008/07/02 | 394 | 394 | 388 | 390 | 275,000 |
| 2008/07/01 | 393 | 393 | 391 | 393 | 170,000 |
| 2008/06/30 | 387 | 393 | 386 | 392 | 374,000 |
| 2008/06/27 | 386 | 390 | 386 | 390 | 189,000 |
| 2008/06/26 | 390 | 391 | 388 | 389 | 156,000 |
| 2008/06/25 | 387 | 392 | 385 | 392 | 301,000 |
| 2008/06/24 | 387 | 388 | 386 | 386 | 158,000 |
| 2008/06/23 | 386 | 387 | 385 | 386 | 145,000 |
| 2008/06/20 | 392 | 392 | 385 | 385 | 228,000 |
| 2008/06/19 | 390 | 390 | 388 | 388 | 173,000 |
| 2008/06/18 | 392 | 394 | 390 | 391 | 296,000 |
| 2008/06/17 | 389 | 393 | 389 | 391 | 124,000 |
| 2008/06/16 | 390 | 391 | 386 | 390 | 217,000 |
| 2008/06/13 | 388 | 390 | 387 | 388 | 456,000 |
| 2008/06/12 | 389 | 390 | 387 | 388 | 430,000 |
| 2008/06/11 | 390 | 391 | 389 | 389 | 252,000 |
| 2008/06/10 | 391 | 391 | 390 | 390 | 121,000 |
| 2008/06/09 | 391 | 392 | 390 | 390 | 224,000 |
| 2008/06/06 | 393 | 396 | 392 | 393 | 230,000 |
| 2008/06/05 | 391 | 392 | 390 | 392 | 215,000 |
| 2008/06/04 | 393 | 394 | 391 | 391 | 237,000 |
| 2008/06/03 | 396 | 396 | 392 | 392 | 236,000 |
| 2008/06/02 | 395 | 396 | 393 | 396 | 141,000 |
| 2008/05/30 | 396 | 398 | 395 | 397 | 222,000 |
| 2008/05/29 | 391 | 395 | 390 | 395 | 186,000 |
| 2008/05/28 | 391 | 391 | 388 | 388 | 292,000 |
| 2008/05/27 | 391 | 393 | 391 | 392 | 157,000 |
| 2008/05/26 | 394 | 395 | 390 | 390 | 265,000 |
| 2008/05/23 | 398 | 398 | 395 | 395 | 318,000 |
| 2008/05/22 | 396 | 397 | 394 | 397 | 283,000 |
| 2008/05/21 | 397 | 398 | 395 | 395 | 252,000 |
| 2008/05/20 | 397 | 399 | 397 | 397 | 205,000 |
| 2008/05/19 | 399 | 400 | 397 | 397 | 288,000 |
| 2008/05/16 | 402 | 402 | 399 | 399 | 160,000 |
| 2008/05/15 | 403 | 403 | 401 | 402 | 240,000 |
| 2008/05/14 | 401 | 402 | 399 | 401 | 289,000 |
| 2008/05/13 | 398 | 401 | 397 | 401 | 284,000 |
| 2008/05/12 | 398 | 399 | 398 | 399 | 185,000 |
| 2008/05/09 | 400 | 402 | 398 | 398 | 310,000 |
| 2008/05/08 | 403 | 403 | 398 | 398 | 327,000 |
| 2008/05/07 | 404 | 404 | 400 | 402 | 246,000 |
| 2008/05/02 | 401 | 401 | 399 | 401 | 216,000 |
| 2008/05/01 | 400 | 401 | 398 | 398 | 232,000 |
| 2008/04/30 | 400 | 402 | 397 | 399 | 290,000 |
| 2008/04/28 | 406 | 406 | 397 | 401 | 571,000 |
| 2008/04/25 | 406 | 408 | 402 | 407 | 346,000 |
| 2008/04/24 | 403 | 405 | 402 | 404 | 150,000 |
| 2008/04/23 | 403 | 406 | 403 | 405 | 241,000 |
| 2008/04/22 | 405 | 406 | 404 | 406 | 187,000 |
| 2008/04/21 | 404 | 407 | 404 | 405 | 151,000 |
| 2008/04/18 | 405 | 406 | 402 | 406 | 160,000 |
| 2008/04/17 | 405 | 405 | 401 | 403 | 198,000 |
| 2008/04/16 | 404 | 406 | 402 | 405 | 206,000 |
| 2008/04/15 | 402 | 403 | 400 | 402 | 211,000 |
| 2008/04/14 | 403 | 404 | 400 | 402 | 365,000 |
| 2008/04/11 | 403 | 408 | 401 | 408 | 181,000 |
| 2008/04/10 | 404 | 405 | 402 | 402 | 159,000 |
| 2008/04/09 | 410 | 410 | 405 | 407 | 161,000 |
| 2008/04/08 | 410 | 412 | 409 | 410 | 243,000 |
| 2008/04/07 | 410 | 411 | 409 | 411 | 244,000 |
| 2008/04/04 | 410 | 410 | 408 | 410 | 205,000 |
| 2008/04/03 | 409 | 410 | 406 | 410 | 279,000 |
| 2008/04/02 | 409 | 410 | 406 | 410 | 317,000 |
| 2008/04/01 | 402 | 409 | 402 | 409 | 353,000 |
| 2008/03/31 | 402 | 406 | 400 | 405 | 591,000 |
| 2008/03/28 | 402 | 409 | 400 | 405 | 532,000 |
| 2008/03/27 | 401 | 405 | 400 | 405 | 428,000 |
| 2008/03/26 | 403 | 404 | 400 | 402 | 508,000 |
| 2008/03/25 | 410 | 412 | 409 | 410 | 957,000 |
| 2008/03/24 | 410 | 411 | 409 | 409 | 361,000 |
| 2008/03/21 | 410 | 411 | 409 | 410 | 592,000 |
| 2008/03/19 | 410 | 411 | 407 | 411 | 824,000 |
| 2008/03/18 | 406 | 408 | 405 | 407 | 364,000 |
| 2008/03/17 | 404 | 406 | 402 | 405 | 504,000 |
| 2008/03/14 | 410 | 410 | 407 | 408 | 649,000 |
| 2008/03/13 | 405 | 408 | 404 | 408 | 357,000 |
| 2008/03/12 | 403 | 404 | 401 | 403 | 180,000 |
| 2008/03/11 | 402 | 404 | 401 | 403 | 262,000 |
| 2008/03/10 | 398 | 404 | 398 | 404 | 245,000 |
| 2008/03/07 | 401 | 402 | 399 | 401 | 177,000 |
| 2008/03/06 | 400 | 407 | 399 | 405 | 291,000 |
| 2008/03/05 | 397 | 399 | 395 | 397 | 290,000 |
| 2008/03/04 | 397 | 398 | 395 | 396 | 430,000 |
| 2008/03/03 | 400 | 400 | 397 | 398 | 331,000 |
| 2008/02/29 | 400 | 403 | 398 | 402 | 289,000 |
| 2008/02/28 | 402 | 404 | 400 | 403 | 259,000 |
| 2008/02/27 | 401 | 404 | 401 | 403 | 303,000 |
| 2008/02/26 | 403 | 404 | 397 | 397 | 367,000 |
| 2008/02/25 | 402 | 406 | 400 | 406 | 431,000 |
| 2008/02/22 | 400 | 403 | 398 | 399 | 354,000 |
| 2008/02/21 | 398 | 405 | 398 | 403 | 262,000 |
| 2008/02/20 | 404 | 404 | 395 | 396 | 477,000 |
| 2008/02/19 | 405 | 405 | 400 | 404 | 262,000 |
| 2008/02/18 | 403 | 406 | 403 | 404 | 361,000 |
| 2008/02/15 | 406 | 406 | 402 | 405 | 419,000 |
| 2008/02/14 | 408 | 408 | 407 | 408 | 256,000 |
| 2008/02/13 | 407 | 409 | 406 | 407 | 229,000 |
| 2008/02/12 | 409 | 410 | 406 | 407 | 372,000 |
| 2008/02/08 | 409 | 410 | 406 | 408 | 419,000 |
| 2008/02/07 | 405 | 410 | 402 | 410 | 642,000 |
| 2008/02/06 | 402 | 404 | 400 | 401 | 421,000 |
| 2008/02/05 | 406 | 409 | 404 | 409 | 310,000 |
| 2008/02/04 | 404 | 409 | 404 | 409 | 478,000 |
| 2008/02/01 | 402 | 404 | 399 | 404 | 325,000 |
| 2008/01/31 | 398 | 402 | 396 | 402 | 434,000 |
| 2008/01/30 | 397 | 400 | 396 | 397 | 390,000 |
| 2008/01/29 | 394 | 398 | 392 | 398 | 269,000 |
| 2008/01/28 | 397 | 397 | 391 | 391 | 262,000 |
| 2008/01/25 | 395 | 399 | 393 | 398 | 488,000 |
| 2008/01/24 | 387 | 394 | 387 | 394 | 414,000 |
| 2008/01/23 | 388 | 389 | 384 | 385 | 609,000 |
| 2008/01/22 | 387 | 389 | 385 | 385 | 625,000 |
| 2008/01/21 | 389 | 390 | 386 | 389 | 340,000 |
| 2008/01/18 | 386 | 391 | 385 | 391 | 501,000 |
| 2008/01/17 | 387 | 389 | 385 | 389 | 308,000 |
| 2008/01/16 | 388 | 392 | 386 | 386 | 570,000 |
| 2008/01/15 | 393 | 394 | 388 | 388 | 353,000 |
| 2008/01/11 | 390 | 391 | 388 | 389 | 402,000 |
| 2008/01/10 | 396 | 396 | 390 | 391 | 268,000 |
| 2008/01/09 | 390 | 397 | 388 | 396 | 409,000 |
| 2008/01/08 | 386 | 391 | 385 | 390 | 341,000 |
| 2008/01/07 | 387 | 388 | 383 | 385 | 560,000 |
| 2008/01/04 | 393 | 393 | 387 | 387 | 310,000 |