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 |
|---|---|---|---|---|---|
| 2013/12/30 | 356 | 362 | 356 | 360 | 859,000 |
| 2013/12/27 | 351 | 354 | 347 | 354 | 799,000 |
| 2013/12/26 | 335 | 349 | 335 | 347 | 1,030,000 |
| 2013/12/25 | 335 | 337 | 332 | 334 | 1,441,000 |
| 2013/12/24 | 343 | 343 | 335 | 335 | 1,568,000 |
| 2013/12/20 | 344 | 345 | 342 | 343 | 719,000 |
| 2013/12/19 | 347 | 350 | 343 | 344 | 953,000 |
| 2013/12/18 | 341 | 347 | 341 | 345 | 853,000 |
| 2013/12/17 | 342 | 344 | 341 | 342 | 567,000 |
| 2013/12/16 | 346 | 347 | 339 | 341 | 999,000 |
| 2013/12/13 | 351 | 351 | 348 | 348 | 1,867,000 |
| 2013/12/12 | 355 | 356 | 351 | 351 | 721,000 |
| 2013/12/11 | 356 | 358 | 355 | 355 | 485,000 |
| 2013/12/10 | 357 | 358 | 355 | 357 | 561,000 |
| 2013/12/09 | 358 | 360 | 358 | 359 | 316,000 |
| 2013/12/06 | 355 | 358 | 355 | 356 | 479,000 |
| 2013/12/05 | 357 | 360 | 355 | 355 | 585,000 |
| 2013/12/04 | 361 | 362 | 357 | 358 | 669,000 |
| 2013/12/03 | 363 | 364 | 361 | 361 | 495,000 |
| 2013/12/02 | 364 | 365 | 362 | 362 | 539,000 |
| 2013/11/29 | 365 | 366 | 363 | 363 | 540,000 |
| 2013/11/28 | 367 | 368 | 365 | 365 | 373,000 |
| 2013/11/27 | 367 | 367 | 365 | 366 | 340,000 |
| 2013/11/26 | 367 | 368 | 366 | 367 | 339,000 |
| 2013/11/25 | 368 | 368 | 365 | 368 | 458,000 |
| 2013/11/22 | 369 | 369 | 366 | 367 | 412,000 |
| 2013/11/21 | 368 | 369 | 366 | 367 | 434,000 |
| 2013/11/20 | 367 | 369 | 366 | 368 | 375,000 |
| 2013/11/19 | 370 | 371 | 367 | 368 | 440,000 |
| 2013/11/18 | 373 | 373 | 369 | 370 | 352,000 |
| 2013/11/15 | 372 | 373 | 370 | 373 | 468,000 |
| 2013/11/14 | 370 | 371 | 367 | 370 | 395,000 |
| 2013/11/13 | 371 | 372 | 368 | 369 | 318,000 |
| 2013/11/12 | 366 | 371 | 365 | 371 | 558,000 |
| 2013/11/11 | 367 | 368 | 363 | 366 | 344,000 |
| 2013/11/08 | 363 | 366 | 363 | 364 | 443,000 |
| 2013/11/07 | 368 | 369 | 363 | 365 | 341,000 |
| 2013/11/06 | 364 | 368 | 364 | 368 | 518,000 |
| 2013/11/05 | 368 | 368 | 361 | 363 | 593,000 |
| 2013/11/01 | 371 | 371 | 364 | 364 | 586,000 |
| 2013/10/31 | 367 | 369 | 364 | 365 | 469,000 |
| 2013/10/30 | 369 | 373 | 366 | 366 | 1,165,000 |
| 2013/10/29 | 367 | 368 | 364 | 367 | 442,000 |
| 2013/10/28 | 365 | 368 | 364 | 367 | 346,000 |
| 2013/10/25 | 369 | 369 | 362 | 363 | 642,000 |
| 2013/10/24 | 367 | 368 | 363 | 368 | 456,000 |
| 2013/10/23 | 374 | 374 | 366 | 366 | 444,000 |
| 2013/10/22 | 371 | 374 | 371 | 373 | 504,000 |
| 2013/10/21 | 369 | 371 | 367 | 369 | 361,000 |
| 2013/10/18 | 369 | 369 | 366 | 368 | 579,000 |
| 2013/10/17 | 368 | 370 | 367 | 369 | 318,000 |
| 2013/10/16 | 365 | 367 | 363 | 364 | 299,000 |
| 2013/10/15 | 373 | 373 | 364 | 365 | 303,000 |
| 2013/10/11 | 370 | 375 | 370 | 372 | 558,000 |
| 2013/10/10 | 365 | 366 | 363 | 365 | 348,000 |
| 2013/10/09 | 356 | 363 | 356 | 363 | 391,000 |
| 2013/10/08 | 354 | 359 | 352 | 357 | 455,000 |
| 2013/10/07 | 360 | 362 | 355 | 355 | 398,000 |
| 2013/10/04 | 364 | 365 | 358 | 362 | 712,000 |
| 2013/10/03 | 366 | 370 | 366 | 366 | 497,000 |
| 2013/10/02 | 372 | 374 | 366 | 367 | 787,000 |
| 2013/10/01 | 375 | 376 | 371 | 373 | 466,000 |
| 2013/09/30 | 381 | 381 | 377 | 377 | 498,000 |
| 2013/09/27 | 385 | 385 | 382 | 384 | 421,000 |
| 2013/09/26 | 388 | 389 | 378 | 387 | 2,247,000 |
| 2013/09/25 | 392 | 394 | 390 | 392 | 5,733,000 |
| 2013/09/24 | 392 | 394 | 391 | 393 | 1,782,000 |
| 2013/09/20 | 392 | 393 | 389 | 393 | 1,434,000 |
| 2013/09/19 | 388 | 391 | 387 | 391 | 699,000 |
| 2013/09/18 | 384 | 387 | 384 | 387 | 1,040,000 |
| 2013/09/17 | 386 | 387 | 383 | 384 | 645,000 |
| 2013/09/13 | 382 | 385 | 382 | 385 | 911,000 |
| 2013/09/12 | 382 | 385 | 382 | 384 | 341,000 |
| 2013/09/11 | 388 | 389 | 382 | 384 | 666,000 |
| 2013/09/10 | 382 | 388 | 382 | 387 | 784,000 |
| 2013/09/09 | 379 | 383 | 378 | 382 | 704,000 |
| 2013/09/06 | 374 | 374 | 371 | 372 | 290,000 |
| 2013/09/05 | 374 | 377 | 372 | 375 | 345,000 |
| 2013/09/04 | 375 | 376 | 372 | 375 | 480,000 |
| 2013/09/03 | 375 | 379 | 375 | 377 | 800,000 |
| 2013/09/02 | 370 | 373 | 365 | 373 | 520,000 |
| 2013/08/30 | 375 | 375 | 370 | 370 | 536,000 |
| 2013/08/29 | 375 | 375 | 371 | 374 | 335,000 |
| 2013/08/28 | 375 | 377 | 372 | 375 | 391,000 |
| 2013/08/27 | 375 | 377 | 375 | 377 | 299,000 |
| 2013/08/26 | 378 | 378 | 376 | 376 | 98,000 |
| 2013/08/23 | 379 | 379 | 376 | 378 | 375,000 |
| 2013/08/22 | 373 | 376 | 372 | 374 | 309,000 |
| 2013/08/21 | 375 | 376 | 371 | 376 | 523,000 |
| 2013/08/20 | 379 | 380 | 376 | 376 | 476,000 |
| 2013/08/19 | 372 | 380 | 372 | 380 | 713,000 |
| 2013/08/16 | 370 | 374 | 370 | 373 | 377,000 |
| 2013/08/15 | 372 | 374 | 371 | 372 | 241,000 |
| 2013/08/14 | 372 | 374 | 370 | 374 | 405,000 |
| 2013/08/13 | 370 | 372 | 366 | 371 | 327,000 |
| 2013/08/12 | 364 | 369 | 364 | 368 | 189,000 |
| 2013/08/09 | 366 | 368 | 364 | 366 | 314,000 |
| 2013/08/08 | 366 | 371 | 365 | 365 | 346,000 |
| 2013/08/07 | 369 | 371 | 367 | 367 | 335,000 |
| 2013/08/06 | 369 | 375 | 368 | 373 | 358,000 |
| 2013/08/05 | 371 | 371 | 369 | 370 | 216,000 |
| 2013/08/02 | 366 | 375 | 361 | 375 | 754,000 |
| 2013/08/01 | 358 | 363 | 357 | 363 | 362,000 |
| 2013/07/31 | 357 | 360 | 356 | 356 | 328,000 |
| 2013/07/30 | 353 | 363 | 353 | 362 | 336,000 |
| 2013/07/29 | 359 | 361 | 353 | 353 | 303,000 |
| 2013/07/26 | 367 | 368 | 360 | 360 | 484,000 |
| 2013/07/25 | 372 | 372 | 367 | 368 | 319,000 |
| 2013/07/24 | 371 | 373 | 369 | 372 | 258,000 |
| 2013/07/23 | 370 | 373 | 369 | 373 | 547,000 |
| 2013/07/22 | 369 | 372 | 367 | 371 | 446,000 |
| 2013/07/19 | 374 | 374 | 367 | 368 | 396,000 |
| 2013/07/18 | 371 | 373 | 370 | 373 | 351,000 |
| 2013/07/17 | 367 | 372 | 366 | 371 | 488,000 |
| 2013/07/16 | 367 | 372 | 367 | 369 | 374,000 |
| 2013/07/12 | 366 | 368 | 364 | 368 | 363,000 |
| 2013/07/11 | 366 | 368 | 364 | 366 | 323,000 |
| 2013/07/10 | 367 | 369 | 363 | 367 | 443,000 |
| 2013/07/09 | 368 | 369 | 365 | 369 | 423,000 |
| 2013/07/08 | 370 | 373 | 364 | 364 | 565,000 |
| 2013/07/05 | 369 | 370 | 366 | 369 | 460,000 |
| 2013/07/04 | 362 | 368 | 362 | 368 | 334,000 |
| 2013/07/03 | 364 | 366 | 360 | 365 | 562,000 |
| 2013/07/02 | 360 | 364 | 357 | 364 | 607,000 |
| 2013/07/01 | 357 | 358 | 352 | 358 | 464,000 |
| 2013/06/28 | 345 | 358 | 345 | 358 | 1,075,000 |
| 2013/06/27 | 334 | 342 | 331 | 342 | 638,000 |
| 2013/06/26 | 333 | 337 | 332 | 332 | 492,000 |
| 2013/06/25 | 330 | 336 | 327 | 335 | 891,000 |
| 2013/06/24 | 329 | 332 | 327 | 327 | 431,000 |
| 2013/06/21 | 319 | 328 | 315 | 326 | 698,000 |
| 2013/06/20 | 322 | 324 | 320 | 321 | 456,000 |
| 2013/06/19 | 327 | 329 | 321 | 328 | 454,000 |
| 2013/06/18 | 330 | 333 | 314 | 323 | 882,000 |
| 2013/06/17 | 316 | 330 | 316 | 330 | 478,000 |
| 2013/06/14 | 312 | 322 | 312 | 316 | 1,324,000 |
| 2013/06/13 | 316 | 318 | 308 | 308 | 905,000 |
| 2013/06/12 | 324 | 324 | 319 | 321 | 890,000 |
| 2013/06/11 | 327 | 332 | 325 | 326 | 511,000 |
| 2013/06/10 | 340 | 340 | 327 | 330 | 683,000 |
| 2013/06/07 | 321 | 330 | 319 | 325 | 995,000 |
| 2013/06/06 | 328 | 332 | 325 | 325 | 648,000 |
| 2013/06/05 | 338 | 342 | 328 | 328 | 594,000 |
| 2013/06/04 | 325 | 337 | 321 | 337 | 977,000 |
| 2013/06/03 | 340 | 341 | 328 | 328 | 806,000 |
| 2013/05/31 | 346 | 352 | 342 | 342 | 968,000 |
| 2013/05/30 | 347 | 353 | 345 | 345 | 1,037,000 |
| 2013/05/29 | 349 | 358 | 343 | 354 | 873,000 |
| 2013/05/28 | 346 | 348 | 342 | 345 | 820,000 |
| 2013/05/27 | 349 | 357 | 345 | 350 | 1,021,000 |
| 2013/05/24 | 353 | 357 | 344 | 351 | 1,415,000 |
| 2013/05/23 | 372 | 373 | 349 | 349 | 1,480,000 |
| 2013/05/22 | 370 | 373 | 370 | 372 | 403,000 |
| 2013/05/21 | 373 | 374 | 370 | 371 | 855,000 |
| 2013/05/20 | 377 | 378 | 374 | 374 | 424,000 |
| 2013/05/17 | 374 | 379 | 373 | 377 | 749,000 |
| 2013/05/16 | 378 | 378 | 372 | 374 | 563,000 |
| 2013/05/15 | 375 | 378 | 374 | 376 | 586,000 |
| 2013/05/14 | 375 | 377 | 373 | 373 | 471,000 |
| 2013/05/13 | 378 | 379 | 374 | 375 | 670,000 |
| 2013/05/10 | 383 | 383 | 378 | 380 | 783,000 |
| 2013/05/09 | 384 | 386 | 378 | 379 | 550,000 |
| 2013/05/08 | 387 | 388 | 384 | 384 | 520,000 |
| 2013/05/07 | 384 | 388 | 381 | 388 | 960,000 |
| 2013/05/02 | 376 | 381 | 376 | 379 | 559,000 |
| 2013/05/01 | 379 | 379 | 373 | 377 | 766,000 |
| 2013/04/30 | 382 | 383 | 378 | 379 | 670,000 |
| 2013/04/26 | 385 | 385 | 382 | 382 | 610,000 |
| 2013/04/25 | 386 | 388 | 384 | 386 | 741,000 |
| 2013/04/24 | 389 | 389 | 383 | 386 | 752,000 |
| 2013/04/23 | 386 | 390 | 385 | 388 | 921,000 |
| 2013/04/22 | 389 | 390 | 387 | 388 | 562,000 |
| 2013/04/19 | 382 | 387 | 378 | 384 | 890,000 |
| 2013/04/18 | 385 | 386 | 382 | 383 | 665,000 |
| 2013/04/17 | 388 | 390 | 385 | 388 | 801,000 |
| 2013/04/16 | 384 | 391 | 382 | 388 | 1,178,000 |
| 2013/04/15 | 391 | 392 | 387 | 390 | 939,000 |
| 2013/04/12 | 390 | 392 | 384 | 391 | 1,298,000 |
| 2013/04/11 | 385 | 390 | 383 | 390 | 1,872,000 |
| 2013/04/10 | 379 | 384 | 377 | 384 | 1,529,000 |
| 2013/04/09 | 383 | 390 | 375 | 381 | 2,898,000 |
| 2013/04/08 | 358 | 376 | 357 | 376 | 3,173,000 |
| 2013/04/05 | 350 | 356 | 346 | 350 | 2,290,000 |
| 2013/04/04 | 327 | 340 | 321 | 339 | 1,169,000 |
| 2013/04/03 | 319 | 330 | 319 | 328 | 822,000 |
| 2013/04/02 | 316 | 323 | 303 | 320 | 1,188,000 |
| 2013/04/01 | 343 | 343 | 324 | 324 | 1,649,000 |
| 2013/03/29 | 350 | 350 | 340 | 345 | 1,305,000 |
| 2013/03/28 | 354 | 354 | 347 | 351 | 952,000 |
| 2013/03/27 | 348 | 356 | 348 | 356 | 2,146,000 |
| 2013/03/26 | 358 | 360 | 356 | 359 | 3,905,000 |
| 2013/03/25 | 363 | 366 | 357 | 357 | 2,194,000 |
| 2013/03/22 | 364 | 369 | 362 | 363 | 1,684,000 |
| 2013/03/21 | 360 | 363 | 359 | 362 | 1,398,000 |
| 2013/03/19 | 358 | 361 | 357 | 358 | 1,317,000 |
| 2013/03/18 | 356 | 359 | 354 | 355 | 809,000 |
| 2013/03/15 | 354 | 359 | 352 | 356 | 1,445,000 |
| 2013/03/14 | 353 | 355 | 351 | 353 | 660,000 |
| 2013/03/13 | 358 | 358 | 351 | 352 | 1,113,000 |
| 2013/03/12 | 355 | 362 | 355 | 358 | 1,682,000 |
| 2013/03/11 | 346 | 353 | 346 | 353 | 979,000 |
| 2013/03/08 | 343 | 345 | 341 | 345 | 1,566,000 |
| 2013/03/07 | 346 | 347 | 342 | 345 | 684,000 |
| 2013/03/06 | 345 | 349 | 340 | 345 | 1,071,000 |
| 2013/03/05 | 341 | 355 | 335 | 338 | 1,645,000 |
| 2013/03/04 | 320 | 340 | 319 | 336 | 1,938,000 |
| 2013/03/01 | 312 | 319 | 311 | 316 | 1,486,000 |
| 2013/02/28 | 310 | 311 | 310 | 311 | 488,000 |
| 2013/02/27 | 311 | 311 | 307 | 307 | 920,000 |
| 2013/02/26 | 310 | 312 | 310 | 310 | 463,000 |
| 2013/02/25 | 310 | 314 | 309 | 312 | 772,000 |
| 2013/02/22 | 307 | 309 | 306 | 308 | 709,000 |
| 2013/02/21 | 306 | 314 | 306 | 308 | 1,545,000 |
| 2013/02/20 | 306 | 308 | 306 | 306 | 1,111,000 |
| 2013/02/19 | 307 | 308 | 306 | 306 | 860,000 |
| 2013/02/18 | 305 | 308 | 305 | 308 | 690,000 |
| 2013/02/15 | 306 | 307 | 303 | 304 | 724,000 |
| 2013/02/14 | 307 | 307 | 306 | 306 | 203,000 |
| 2013/02/13 | 307 | 309 | 306 | 306 | 656,000 |
| 2013/02/12 | 307 | 310 | 307 | 307 | 516,000 |
| 2013/02/08 | 307 | 308 | 306 | 306 | 422,000 |
| 2013/02/07 | 307 | 308 | 307 | 307 | 340,000 |
| 2013/02/06 | 306 | 309 | 306 | 306 | 535,000 |
| 2013/02/05 | 306 | 307 | 305 | 305 | 399,000 |
| 2013/02/04 | 307 | 309 | 307 | 307 | 376,000 |
| 2013/02/01 | 307 | 307 | 305 | 306 | 440,000 |
| 2013/01/31 | 306 | 307 | 304 | 306 | 624,000 |
| 2013/01/30 | 304 | 306 | 304 | 306 | 337,000 |
| 2013/01/29 | 305 | 305 | 303 | 305 | 398,000 |
| 2013/01/28 | 306 | 307 | 305 | 305 | 253,000 |
| 2013/01/25 | 305 | 306 | 304 | 306 | 635,000 |
| 2013/01/24 | 304 | 305 | 303 | 305 | 346,000 |
| 2013/01/23 | 304 | 305 | 303 | 304 | 493,000 |
| 2013/01/22 | 306 | 306 | 304 | 304 | 414,000 |
| 2013/01/21 | 305 | 307 | 305 | 305 | 342,000 |
| 2013/01/18 | 307 | 307 | 304 | 306 | 906,000 |
| 2013/01/17 | 306 | 307 | 304 | 304 | 485,000 |
| 2013/01/16 | 306 | 308 | 306 | 306 | 361,000 |
| 2013/01/15 | 307 | 307 | 305 | 306 | 303,000 |
| 2013/01/11 | 306 | 306 | 304 | 306 | 367,000 |
| 2013/01/10 | 303 | 305 | 303 | 305 | 315,000 |
| 2013/01/09 | 302 | 304 | 302 | 303 | 606,000 |
| 2013/01/08 | 304 | 305 | 303 | 304 | 450,000 |
| 2013/01/07 | 305 | 306 | 304 | 305 | 476,000 |
| 2013/01/04 | 306 | 306 | 302 | 304 | 381,000 |