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 |
|---|---|---|---|---|---|
| 2010/12/30 | 271 | 273 | 269 | 269 | 1,175,000 |
| 2010/12/29 | 273 | 273 | 270 | 272 | 749,000 |
| 2010/12/28 | 271 | 273 | 270 | 271 | 662,000 |
| 2010/12/27 | 271 | 271 | 269 | 270 | 856,000 |
| 2010/12/24 | 273 | 273 | 270 | 270 | 685,000 |
| 2010/12/22 | 270 | 273 | 270 | 272 | 1,206,000 |
| 2010/12/21 | 271 | 272 | 269 | 271 | 1,373,000 |
| 2010/12/20 | 272 | 279 | 272 | 272 | 2,549,000 |
| 2010/12/17 | 271 | 277 | 270 | 274 | 2,810,000 |
| 2010/12/16 | 270 | 274 | 270 | 271 | 1,570,000 |
| 2010/12/15 | 277 | 277 | 269 | 272 | 2,179,000 |
| 2010/12/14 | 265 | 279 | 264 | 276 | 4,634,000 |
| 2010/12/13 | 265 | 266 | 262 | 263 | 1,117,000 |
| 2010/12/10 | 268 | 268 | 264 | 265 | 1,288,000 |
| 2010/12/09 | 269 | 269 | 265 | 267 | 839,000 |
| 2010/12/08 | 268 | 270 | 266 | 268 | 1,874,000 |
| 2010/12/07 | 266 | 268 | 264 | 268 | 1,699,000 |
| 2010/12/06 | 264 | 269 | 263 | 265 | 2,542,000 |
| 2010/12/03 | 272 | 272 | 263 | 265 | 3,246,000 |
| 2010/12/02 | 271 | 273 | 269 | 270 | 3,459,000 |
| 2010/12/01 | 261 | 268 | 258 | 267 | 5,631,000 |
| 2010/11/30 | 255 | 259 | 255 | 259 | 3,244,000 |
| 2010/11/29 | 250 | 257 | 250 | 256 | 3,949,000 |
| 2010/11/26 | 249 | 250 | 248 | 249 | 1,119,000 |
| 2010/11/25 | 251 | 251 | 248 | 249 | 669,000 |
| 2010/11/24 | 247 | 250 | 247 | 249 | 814,000 |
| 2010/11/22 | 248 | 249 | 246 | 248 | 1,293,000 |
| 2010/11/19 | 250 | 251 | 246 | 247 | 1,465,000 |
| 2010/11/18 | 247 | 250 | 246 | 250 | 1,003,000 |
| 2010/11/17 | 250 | 250 | 246 | 247 | 1,372,000 |
| 2010/11/16 | 253 | 253 | 250 | 250 | 656,000 |
| 2010/11/15 | 253 | 253 | 251 | 252 | 658,000 |
| 2010/11/12 | 253 | 253 | 251 | 251 | 612,000 |
| 2010/11/11 | 253 | 254 | 253 | 253 | 732,000 |
| 2010/11/10 | 252 | 254 | 252 | 253 | 949,000 |
| 2010/11/09 | 253 | 253 | 251 | 252 | 544,000 |
| 2010/11/08 | 254 | 255 | 252 | 252 | 958,000 |
| 2010/11/05 | 253 | 254 | 252 | 254 | 1,004,000 |
| 2010/11/04 | 253 | 255 | 251 | 252 | 1,026,000 |
| 2010/11/02 | 253 | 253 | 251 | 251 | 658,000 |
| 2010/11/01 | 256 | 256 | 252 | 253 | 1,558,000 |
| 2010/10/29 | 252 | 255 | 251 | 255 | 2,311,000 |
| 2010/10/28 | 249 | 251 | 248 | 251 | 1,365,000 |
| 2010/10/27 | 249 | 250 | 248 | 249 | 1,850,000 |
| 2010/10/26 | 253 | 254 | 246 | 248 | 4,661,000 |
| 2010/10/25 | 256 | 257 | 253 | 253 | 2,319,000 |
| 2010/10/22 | 254 | 255 | 252 | 255 | 3,152,000 |
| 2010/10/21 | 256 | 256 | 252 | 254 | 4,115,000 |
| 2010/10/20 | 257 | 259 | 254 | 256 | 26,356,000 |
| 2010/10/19 | 262 | 262 | 257 | 257 | 6,333,000 |
| 2010/10/18 | 260 | 265 | 259 | 260 | 7,581,000 |
| 2010/10/15 | 258 | 261 | 257 | 258 | 6,170,000 |
| 2010/10/14 | 259 | 259 | 256 | 256 | 8,210,000 |
| 2010/10/13 | 256 | 263 | 254 | 258 | 28,760,000 |
| 2010/10/12 | 278 | 279 | 253 | 260 | 32,067,000 |
| 2010/10/08 | 290 | 291 | 282 | 282 | 6,972,000 |
| 2010/10/07 | 288 | 297 | 287 | 292 | 6,506,000 |
| 2010/10/06 | 297 | 297 | 289 | 292 | 5,137,000 |
| 2010/10/05 | 310 | 311 | 301 | 303 | 3,008,000 |
| 2010/10/04 | 329 | 330 | 316 | 316 | 2,893,000 |
| 2010/10/01 | 330 | 337 | 328 | 335 | 4,498,000 |
| 2010/09/30 | 387 | 388 | 370 | 370 | 2,183,000 |
| 2010/09/29 | 395 | 396 | 384 | 385 | 1,115,000 |
| 2010/09/28 | 398 | 399 | 394 | 395 | 657,000 |
| 2010/09/27 | 408 | 409 | 401 | 402 | 1,564,000 |
| 2010/09/24 | 408 | 409 | 408 | 408 | 291,000 |
| 2010/09/22 | 409 | 410 | 407 | 408 | 421,000 |
| 2010/09/21 | 407 | 410 | 406 | 409 | 440,000 |
| 2010/09/17 | 406 | 407 | 406 | 406 | 214,000 |
| 2010/09/16 | 407 | 408 | 404 | 405 | 159,000 |
| 2010/09/15 | 405 | 408 | 405 | 407 | 337,000 |
| 2010/09/14 | 407 | 407 | 405 | 406 | 225,000 |
| 2010/09/13 | 407 | 408 | 406 | 406 | 250,000 |
| 2010/09/10 | 409 | 409 | 407 | 407 | 453,000 |
| 2010/09/09 | 407 | 408 | 406 | 407 | 169,000 |
| 2010/09/08 | 406 | 407 | 405 | 407 | 132,000 |
| 2010/09/07 | 405 | 407 | 405 | 407 | 65,000 |
| 2010/09/06 | 404 | 408 | 403 | 407 | 173,000 |
| 2010/09/03 | 404 | 406 | 402 | 402 | 287,000 |
| 2010/09/02 | 405 | 405 | 402 | 404 | 118,000 |
| 2010/09/01 | 402 | 405 | 400 | 403 | 304,000 |
| 2010/08/31 | 405 | 405 | 402 | 403 | 226,000 |
| 2010/08/30 | 403 | 409 | 403 | 406 | 297,000 |
| 2010/08/27 | 400 | 403 | 400 | 403 | 303,000 |
| 2010/08/26 | 400 | 400 | 398 | 400 | 186,000 |
| 2010/08/25 | 399 | 400 | 398 | 400 | 294,000 |
| 2010/08/24 | 395 | 398 | 395 | 398 | 148,000 |
| 2010/08/23 | 396 | 397 | 395 | 397 | 186,000 |
| 2010/08/20 | 398 | 398 | 397 | 397 | 97,000 |
| 2010/08/19 | 399 | 400 | 398 | 399 | 207,000 |
| 2010/08/18 | 398 | 399 | 397 | 399 | 151,000 |
| 2010/08/17 | 395 | 398 | 395 | 398 | 106,000 |
| 2010/08/16 | 395 | 397 | 395 | 397 | 81,000 |
| 2010/08/13 | 396 | 397 | 395 | 396 | 108,000 |
| 2010/08/12 | 394 | 398 | 394 | 397 | 199,000 |
| 2010/08/11 | 396 | 396 | 394 | 395 | 236,000 |
| 2010/08/10 | 397 | 398 | 396 | 397 | 143,000 |
| 2010/08/09 | 398 | 398 | 397 | 398 | 85,000 |
| 2010/08/06 | 397 | 399 | 396 | 398 | 274,000 |
| 2010/08/05 | 397 | 399 | 396 | 399 | 208,000 |
| 2010/08/04 | 397 | 397 | 395 | 396 | 158,000 |
| 2010/08/03 | 397 | 398 | 397 | 398 | 83,000 |
| 2010/08/02 | 396 | 397 | 395 | 397 | 92,000 |
| 2010/07/30 | 397 | 398 | 392 | 398 | 277,000 |
| 2010/07/29 | 398 | 399 | 397 | 397 | 126,000 |
| 2010/07/28 | 398 | 399 | 398 | 399 | 135,000 |
| 2010/07/27 | 396 | 398 | 396 | 398 | 146,000 |
| 2010/07/26 | 397 | 398 | 396 | 396 | 66,000 |
| 2010/07/23 | 399 | 399 | 397 | 397 | 245,000 |
| 2010/07/22 | 396 | 399 | 395 | 398 | 193,000 |
| 2010/07/21 | 397 | 398 | 395 | 396 | 223,000 |
| 2010/07/20 | 394 | 398 | 394 | 398 | 173,000 |
| 2010/07/16 | 397 | 397 | 394 | 397 | 170,000 |
| 2010/07/15 | 395 | 396 | 395 | 395 | 118,000 |
| 2010/07/14 | 396 | 397 | 396 | 397 | 85,000 |
| 2010/07/13 | 398 | 398 | 394 | 394 | 149,000 |
| 2010/07/12 | 396 | 398 | 395 | 398 | 119,000 |
| 2010/07/09 | 398 | 399 | 397 | 397 | 175,000 |
| 2010/07/08 | 396 | 399 | 396 | 399 | 266,000 |
| 2010/07/07 | 397 | 397 | 393 | 395 | 229,000 |
| 2010/07/06 | 393 | 396 | 393 | 396 | 209,000 |
| 2010/07/05 | 394 | 396 | 393 | 394 | 217,000 |
| 2010/07/02 | 394 | 395 | 393 | 394 | 203,000 |
| 2010/07/01 | 393 | 393 | 391 | 392 | 150,000 |
| 2010/06/30 | 393 | 394 | 392 | 393 | 258,000 |
| 2010/06/29 | 395 | 395 | 393 | 394 | 116,000 |
| 2010/06/28 | 394 | 396 | 394 | 395 | 141,000 |
| 2010/06/25 | 393 | 395 | 393 | 395 | 312,000 |
| 2010/06/24 | 391 | 393 | 391 | 392 | 111,000 |
| 2010/06/23 | 391 | 392 | 391 | 391 | 200,000 |
| 2010/06/22 | 392 | 394 | 392 | 393 | 243,000 |
| 2010/06/21 | 393 | 395 | 392 | 395 | 175,000 |
| 2010/06/18 | 391 | 393 | 391 | 393 | 171,000 |
| 2010/06/17 | 393 | 393 | 390 | 391 | 162,000 |
| 2010/06/16 | 393 | 393 | 391 | 393 | 155,000 |
| 2010/06/15 | 389 | 393 | 389 | 392 | 191,000 |
| 2010/06/14 | 390 | 392 | 389 | 391 | 261,000 |
| 2010/06/11 | 389 | 389 | 388 | 388 | 416,000 |
| 2010/06/10 | 386 | 389 | 386 | 388 | 203,000 |
| 2010/06/09 | 385 | 387 | 385 | 386 | 107,000 |
| 2010/06/08 | 384 | 386 | 384 | 385 | 139,000 |
| 2010/06/07 | 386 | 386 | 384 | 385 | 194,000 |
| 2010/06/04 | 386 | 389 | 384 | 388 | 205,000 |
| 2010/06/03 | 383 | 387 | 383 | 387 | 191,000 |
| 2010/06/02 | 382 | 384 | 381 | 382 | 223,000 |
| 2010/06/01 | 384 | 384 | 382 | 383 | 199,000 |
| 2010/05/31 | 383 | 384 | 381 | 384 | 229,000 |
| 2010/05/28 | 384 | 384 | 383 | 383 | 328,000 |
| 2010/05/27 | 385 | 386 | 384 | 384 | 268,000 |
| 2010/05/26 | 387 | 388 | 385 | 385 | 359,000 |
| 2010/05/25 | 387 | 388 | 386 | 387 | 371,000 |
| 2010/05/24 | 387 | 388 | 387 | 387 | 204,000 |
| 2010/05/21 | 386 | 388 | 386 | 387 | 425,000 |
| 2010/05/20 | 387 | 388 | 387 | 387 | 216,000 |
| 2010/05/19 | 389 | 390 | 388 | 389 | 258,000 |
| 2010/05/18 | 389 | 390 | 388 | 389 | 213,000 |
| 2010/05/17 | 388 | 390 | 388 | 388 | 293,000 |
| 2010/05/14 | 390 | 390 | 388 | 389 | 260,000 |
| 2010/05/13 | 389 | 390 | 389 | 390 | 125,000 |
| 2010/05/12 | 387 | 389 | 387 | 388 | 271,000 |
| 2010/05/11 | 390 | 390 | 388 | 388 | 243,000 |
| 2010/05/10 | 388 | 389 | 387 | 389 | 321,000 |
| 2010/05/07 | 387 | 389 | 386 | 388 | 397,000 |
| 2010/05/06 | 390 | 391 | 387 | 387 | 457,000 |
| 2010/04/30 | 388 | 391 | 388 | 391 | 352,000 |
| 2010/04/28 | 388 | 388 | 386 | 387 | 367,000 |
| 2010/04/27 | 389 | 390 | 388 | 388 | 111,000 |
| 2010/04/26 | 390 | 391 | 390 | 391 | 313,000 |
| 2010/04/23 | 389 | 390 | 388 | 390 | 252,000 |
| 2010/04/22 | 390 | 390 | 386 | 388 | 331,000 |
| 2010/04/21 | 388 | 390 | 387 | 390 | 293,000 |
| 2010/04/20 | 387 | 388 | 386 | 386 | 175,000 |
| 2010/04/19 | 387 | 388 | 386 | 386 | 273,000 |
| 2010/04/16 | 390 | 390 | 387 | 387 | 143,000 |
| 2010/04/15 | 390 | 390 | 388 | 390 | 123,000 |
| 2010/04/14 | 389 | 389 | 388 | 389 | 204,000 |
| 2010/04/13 | 390 | 390 | 386 | 388 | 452,000 |
| 2010/04/12 | 391 | 391 | 389 | 389 | 240,000 |
| 2010/04/09 | 389 | 391 | 389 | 390 | 232,000 |
| 2010/04/08 | 391 | 391 | 389 | 389 | 266,000 |
| 2010/04/07 | 392 | 392 | 390 | 391 | 527,000 |
| 2010/04/06 | 391 | 392 | 390 | 390 | 249,000 |
| 2010/04/05 | 394 | 394 | 390 | 391 | 347,000 |
| 2010/04/02 | 394 | 394 | 392 | 393 | 327,000 |
| 2010/04/01 | 394 | 394 | 391 | 393 | 351,000 |
| 2010/03/31 | 393 | 395 | 391 | 395 | 476,000 |
| 2010/03/30 | 390 | 391 | 389 | 391 | 363,000 |
| 2010/03/29 | 391 | 391 | 387 | 390 | 484,000 |
| 2010/03/26 | 397 | 397 | 391 | 395 | 1,318,000 |
| 2010/03/25 | 400 | 400 | 397 | 398 | 614,000 |
| 2010/03/24 | 398 | 399 | 397 | 399 | 297,000 |
| 2010/03/23 | 397 | 398 | 396 | 396 | 187,000 |
| 2010/03/19 | 396 | 397 | 394 | 396 | 260,000 |
| 2010/03/18 | 395 | 396 | 394 | 394 | 226,000 |
| 2010/03/17 | 397 | 397 | 394 | 395 | 245,000 |
| 2010/03/16 | 395 | 397 | 394 | 396 | 155,000 |
| 2010/03/15 | 393 | 395 | 393 | 395 | 192,000 |
| 2010/03/12 | 391 | 392 | 391 | 392 | 457,000 |
| 2010/03/11 | 391 | 393 | 391 | 391 | 161,000 |
| 2010/03/10 | 392 | 393 | 391 | 391 | 169,000 |
| 2010/03/09 | 393 | 394 | 392 | 392 | 242,000 |
| 2010/03/08 | 394 | 394 | 393 | 393 | 182,000 |
| 2010/03/05 | 392 | 394 | 392 | 394 | 223,000 |
| 2010/03/04 | 394 | 394 | 390 | 390 | 228,000 |
| 2010/03/03 | 392 | 395 | 392 | 394 | 228,000 |
| 2010/03/02 | 393 | 394 | 392 | 394 | 249,000 |
| 2010/03/01 | 390 | 393 | 389 | 393 | 242,000 |
| 2010/02/26 | 390 | 392 | 389 | 390 | 311,000 |
| 2010/02/25 | 392 | 392 | 389 | 390 | 273,000 |
| 2010/02/24 | 391 | 392 | 389 | 391 | 248,000 |
| 2010/02/23 | 391 | 392 | 389 | 392 | 210,000 |
| 2010/02/22 | 390 | 393 | 389 | 390 | 281,000 |
| 2010/02/19 | 391 | 391 | 388 | 388 | 260,000 |
| 2010/02/18 | 392 | 392 | 389 | 391 | 218,000 |
| 2010/02/17 | 391 | 392 | 390 | 392 | 241,000 |
| 2010/02/16 | 388 | 392 | 388 | 389 | 247,000 |
| 2010/02/15 | 389 | 389 | 387 | 388 | 200,000 |
| 2010/02/12 | 388 | 389 | 386 | 387 | 229,000 |
| 2010/02/10 | 388 | 388 | 387 | 387 | 285,000 |
| 2010/02/09 | 386 | 388 | 386 | 386 | 174,000 |
| 2010/02/08 | 388 | 389 | 386 | 386 | 385,000 |
| 2010/02/05 | 391 | 391 | 389 | 389 | 136,000 |
| 2010/02/04 | 390 | 392 | 390 | 391 | 138,000 |
| 2010/02/03 | 389 | 392 | 389 | 390 | 242,000 |
| 2010/02/02 | 389 | 390 | 388 | 389 | 191,000 |
| 2010/02/01 | 390 | 390 | 387 | 389 | 275,000 |
| 2010/01/29 | 389 | 390 | 387 | 387 | 314,000 |
| 2010/01/28 | 389 | 390 | 388 | 388 | 121,000 |
| 2010/01/27 | 390 | 392 | 389 | 389 | 303,000 |
| 2010/01/26 | 392 | 392 | 390 | 390 | 198,000 |
| 2010/01/25 | 391 | 392 | 389 | 391 | 225,000 |
| 2010/01/22 | 391 | 392 | 388 | 390 | 353,000 |
| 2010/01/21 | 390 | 394 | 389 | 392 | 232,000 |
| 2010/01/20 | 393 | 393 | 390 | 391 | 178,000 |
| 2010/01/19 | 391 | 393 | 390 | 393 | 278,000 |
| 2010/01/18 | 392 | 394 | 391 | 393 | 177,000 |
| 2010/01/15 | 393 | 394 | 392 | 394 | 255,000 |
| 2010/01/14 | 392 | 394 | 391 | 394 | 214,000 |
| 2010/01/13 | 393 | 394 | 391 | 391 | 329,000 |
| 2010/01/12 | 389 | 394 | 389 | 393 | 243,000 |
| 2010/01/08 | 390 | 394 | 390 | 394 | 386,000 |
| 2010/01/07 | 389 | 390 | 388 | 390 | 200,000 |
| 2010/01/06 | 390 | 390 | 387 | 390 | 221,000 |
| 2010/01/05 | 390 | 391 | 388 | 388 | 148,000 |
| 2010/01/04 | 386 | 390 | 386 | 387 | 149,000 |