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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,245 | 3,280 | 3,220 | 3,270 | 101,100 |
| 2018/12/27 | 3,145 | 3,265 | 3,145 | 3,260 | 163,800 |
| 2018/12/26 | 3,030 | 3,130 | 3,025 | 3,055 | 180,000 |
| 2018/12/25 | 3,065 | 3,065 | 2,976 | 3,020 | 227,000 |
| 2018/12/21 | 3,220 | 3,220 | 3,120 | 3,120 | 243,000 |
| 2018/12/20 | 3,300 | 3,315 | 3,215 | 3,220 | 191,000 |
| 2018/12/19 | 3,330 | 3,340 | 3,305 | 3,335 | 117,900 |
| 2018/12/18 | 3,370 | 3,375 | 3,310 | 3,320 | 119,000 |
| 2018/12/17 | 3,365 | 3,395 | 3,340 | 3,390 | 120,800 |
| 2018/12/14 | 3,370 | 3,395 | 3,350 | 3,370 | 184,200 |
| 2018/12/13 | 3,375 | 3,400 | 3,365 | 3,365 | 122,400 |
| 2018/12/12 | 3,360 | 3,380 | 3,350 | 3,370 | 141,100 |
| 2018/12/11 | 3,350 | 3,360 | 3,320 | 3,325 | 120,300 |
| 2018/12/10 | 3,355 | 3,395 | 3,350 | 3,360 | 93,300 |
| 2018/12/07 | 3,360 | 3,410 | 3,345 | 3,405 | 155,200 |
| 2018/12/06 | 3,390 | 3,400 | 3,360 | 3,375 | 117,900 |
| 2018/12/05 | 3,370 | 3,415 | 3,355 | 3,405 | 156,300 |
| 2018/12/04 | 3,510 | 3,525 | 3,405 | 3,410 | 200,100 |
| 2018/12/03 | 3,475 | 3,535 | 3,455 | 3,495 | 169,900 |
| 2018/11/30 | 3,460 | 3,470 | 3,435 | 3,450 | 154,400 |
| 2018/11/29 | 3,480 | 3,500 | 3,460 | 3,460 | 111,400 |
| 2018/11/28 | 3,475 | 3,475 | 3,435 | 3,440 | 153,200 |
| 2018/11/27 | 3,470 | 3,500 | 3,455 | 3,460 | 100,600 |
| 2018/11/26 | 3,415 | 3,485 | 3,415 | 3,460 | 106,900 |
| 2018/11/22 | 3,390 | 3,450 | 3,360 | 3,445 | 118,300 |
| 2018/11/21 | 3,340 | 3,385 | 3,335 | 3,380 | 110,100 |
| 2018/11/20 | 3,390 | 3,425 | 3,380 | 3,410 | 84,800 |
| 2018/11/19 | 3,410 | 3,420 | 3,365 | 3,390 | 72,200 |
| 2018/11/16 | 3,380 | 3,425 | 3,365 | 3,405 | 85,300 |
| 2018/11/15 | 3,340 | 3,395 | 3,340 | 3,380 | 115,300 |
| 2018/11/14 | 3,390 | 3,400 | 3,365 | 3,375 | 106,600 |
| 2018/11/13 | 3,405 | 3,425 | 3,370 | 3,390 | 113,300 |
| 2018/11/12 | 3,450 | 3,470 | 3,440 | 3,465 | 121,400 |
| 2018/11/09 | 3,440 | 3,490 | 3,440 | 3,480 | 98,000 |
| 2018/11/08 | 3,460 | 3,460 | 3,425 | 3,435 | 159,600 |
| 2018/11/07 | 3,395 | 3,460 | 3,395 | 3,415 | 212,200 |
| 2018/11/06 | 3,285 | 3,385 | 3,285 | 3,365 | 165,300 |
| 2018/11/05 | 3,305 | 3,315 | 3,250 | 3,265 | 173,500 |
| 2018/11/02 | 3,375 | 3,375 | 3,225 | 3,280 | 312,500 |
| 2018/11/01 | 3,470 | 3,500 | 3,390 | 3,400 | 193,000 |
| 2018/10/31 | 3,415 | 3,460 | 3,390 | 3,455 | 153,200 |
| 2018/10/30 | 3,400 | 3,445 | 3,385 | 3,385 | 632,500 |
| 2018/10/29 | 3,405 | 3,430 | 3,385 | 3,395 | 178,700 |
| 2018/10/26 | 3,405 | 3,405 | 3,355 | 3,375 | 214,700 |
| 2018/10/25 | 3,410 | 3,435 | 3,340 | 3,345 | 206,200 |
| 2018/10/24 | 3,420 | 3,470 | 3,410 | 3,450 | 129,200 |
| 2018/10/23 | 3,475 | 3,480 | 3,415 | 3,425 | 141,700 |
| 2018/10/22 | 3,485 | 3,515 | 3,475 | 3,495 | 98,200 |
| 2018/10/19 | 3,500 | 3,535 | 3,480 | 3,515 | 135,100 |
| 2018/10/18 | 3,545 | 3,570 | 3,510 | 3,525 | 186,400 |
| 2018/10/17 | 3,530 | 3,555 | 3,485 | 3,535 | 139,600 |
| 2018/10/16 | 3,445 | 3,470 | 3,435 | 3,460 | 144,900 |
| 2018/10/15 | 3,495 | 3,520 | 3,460 | 3,465 | 148,700 |
| 2018/10/12 | 3,550 | 3,570 | 3,495 | 3,515 | 205,600 |
| 2018/10/11 | 3,605 | 3,650 | 3,555 | 3,575 | 287,100 |
| 2018/10/10 | 3,680 | 3,740 | 3,680 | 3,715 | 238,100 |
| 2018/10/09 | 3,690 | 3,715 | 3,645 | 3,655 | 242,600 |
| 2018/10/05 | 3,735 | 3,760 | 3,665 | 3,730 | 273,600 |
| 2018/10/04 | 3,780 | 3,785 | 3,745 | 3,765 | 121,500 |
| 2018/10/03 | 3,790 | 3,820 | 3,745 | 3,750 | 143,600 |
| 2018/10/02 | 3,775 | 3,830 | 3,775 | 3,790 | 211,300 |
| 2018/10/01 | 3,790 | 3,790 | 3,710 | 3,755 | 199,700 |
| 2018/09/28 | 3,805 | 3,840 | 3,780 | 3,800 | 184,200 |
| 2018/09/27 | 3,745 | 3,830 | 3,730 | 3,805 | 317,900 |
| 2018/09/26 | 3,720 | 3,745 | 3,680 | 3,745 | 326,400 |
| 2018/09/25 | 3,740 | 3,785 | 3,705 | 3,740 | 913,200 |
| 2018/09/21 | 3,700 | 3,735 | 3,670 | 3,710 | 480,700 |
| 2018/09/20 | 3,700 | 3,710 | 3,665 | 3,680 | 178,600 |
| 2018/09/19 | 3,725 | 3,740 | 3,675 | 3,705 | 215,600 |
| 2018/09/18 | 3,560 | 3,670 | 3,555 | 3,670 | 197,900 |
| 2018/09/14 | 3,615 | 3,660 | 3,555 | 3,570 | 229,000 |
| 2018/09/13 | 3,505 | 3,630 | 3,500 | 3,615 | 199,900 |
| 2018/09/12 | 3,485 | 3,520 | 3,455 | 3,520 | 142,200 |
| 2018/09/11 | 3,490 | 3,520 | 3,485 | 3,495 | 141,400 |
| 2018/09/10 | 3,465 | 3,490 | 3,460 | 3,470 | 105,300 |
| 2018/09/07 | 3,405 | 3,475 | 3,405 | 3,465 | 89,300 |
| 2018/09/06 | 3,405 | 3,420 | 3,395 | 3,410 | 76,900 |
| 2018/09/05 | 3,440 | 3,445 | 3,400 | 3,440 | 89,700 |
| 2018/09/04 | 3,440 | 3,445 | 3,405 | 3,430 | 75,700 |
| 2018/09/03 | 3,450 | 3,460 | 3,420 | 3,435 | 70,900 |
| 2018/08/31 | 3,455 | 3,480 | 3,450 | 3,465 | 100,600 |
| 2018/08/30 | 3,440 | 3,480 | 3,435 | 3,460 | 193,300 |
| 2018/08/29 | 3,385 | 3,415 | 3,370 | 3,415 | 145,900 |
| 2018/08/28 | 3,380 | 3,385 | 3,340 | 3,360 | 70,900 |
| 2018/08/27 | 3,300 | 3,380 | 3,295 | 3,360 | 83,600 |
| 2018/08/24 | 3,300 | 3,315 | 3,280 | 3,295 | 58,700 |
| 2018/08/23 | 3,255 | 3,290 | 3,255 | 3,270 | 87,400 |
| 2018/08/22 | 3,270 | 3,285 | 3,260 | 3,270 | 55,600 |
| 2018/08/21 | 3,280 | 3,290 | 3,265 | 3,280 | 56,800 |
| 2018/08/20 | 3,270 | 3,315 | 3,270 | 3,285 | 85,000 |
| 2018/08/17 | 3,300 | 3,315 | 3,275 | 3,300 | 69,000 |
| 2018/08/16 | 3,330 | 3,345 | 3,295 | 3,305 | 101,900 |
| 2018/08/15 | 3,345 | 3,390 | 3,345 | 3,360 | 73,600 |
| 2018/08/14 | 3,285 | 3,350 | 3,270 | 3,350 | 98,900 |
| 2018/08/13 | 3,315 | 3,330 | 3,265 | 3,270 | 135,600 |
| 2018/08/10 | 3,375 | 3,380 | 3,320 | 3,325 | 163,300 |
| 2018/08/09 | 3,365 | 3,410 | 3,365 | 3,390 | 90,300 |
| 2018/08/08 | 3,390 | 3,430 | 3,360 | 3,380 | 109,000 |
| 2018/08/07 | 3,350 | 3,405 | 3,335 | 3,405 | 81,000 |
| 2018/08/06 | 3,395 | 3,400 | 3,350 | 3,355 | 111,800 |
| 2018/08/03 | 3,495 | 3,495 | 3,385 | 3,395 | 156,100 |
| 2018/08/02 | 3,415 | 3,505 | 3,370 | 3,490 | 261,800 |
| 2018/08/01 | 3,470 | 3,470 | 3,415 | 3,435 | 115,800 |
| 2018/07/31 | 3,465 | 3,475 | 3,430 | 3,455 | 172,700 |
| 2018/07/30 | 3,490 | 3,525 | 3,470 | 3,505 | 101,400 |
| 2018/07/27 | 3,490 | 3,535 | 3,480 | 3,515 | 125,600 |
| 2018/07/26 | 3,450 | 3,490 | 3,440 | 3,485 | 116,000 |
| 2018/07/25 | 3,430 | 3,435 | 3,400 | 3,410 | 58,800 |
| 2018/07/24 | 3,450 | 3,450 | 3,425 | 3,440 | 57,900 |
| 2018/07/23 | 3,425 | 3,455 | 3,405 | 3,420 | 66,000 |
| 2018/07/20 | 3,400 | 3,445 | 3,400 | 3,420 | 78,000 |
| 2018/07/19 | 3,445 | 3,445 | 3,405 | 3,410 | 54,500 |
| 2018/07/18 | 3,450 | 3,470 | 3,425 | 3,445 | 71,400 |
| 2018/07/17 | 3,375 | 3,450 | 3,355 | 3,435 | 103,500 |
| 2018/07/13 | 3,360 | 3,380 | 3,345 | 3,370 | 53,800 |
| 2018/07/12 | 3,345 | 3,380 | 3,325 | 3,340 | 63,500 |
| 2018/07/11 | 3,300 | 3,330 | 3,285 | 3,320 | 101,400 |
| 2018/07/10 | 3,410 | 3,420 | 3,320 | 3,325 | 104,600 |
| 2018/07/09 | 3,395 | 3,405 | 3,375 | 3,385 | 46,200 |
| 2018/07/06 | 3,360 | 3,395 | 3,345 | 3,370 | 93,500 |
| 2018/07/05 | 3,395 | 3,405 | 3,310 | 3,340 | 105,800 |
| 2018/07/04 | 3,320 | 3,415 | 3,320 | 3,405 | 159,300 |
| 2018/07/03 | 3,315 | 3,335 | 3,270 | 3,305 | 162,500 |
| 2018/07/02 | 3,390 | 3,400 | 3,310 | 3,315 | 113,400 |
| 2018/06/29 | 3,435 | 3,435 | 3,385 | 3,390 | 91,400 |
| 2018/06/28 | 3,455 | 3,455 | 3,400 | 3,430 | 84,300 |
| 2018/06/27 | 3,420 | 3,470 | 3,410 | 3,455 | 80,700 |
| 2018/06/26 | 3,360 | 3,425 | 3,355 | 3,415 | 117,200 |
| 2018/06/25 | 3,465 | 3,470 | 3,385 | 3,400 | 103,700 |
| 2018/06/22 | 3,400 | 3,450 | 3,400 | 3,445 | 124,600 |
| 2018/06/21 | 3,405 | 3,450 | 3,400 | 3,410 | 142,200 |
| 2018/06/20 | 3,430 | 3,480 | 3,420 | 3,445 | 147,400 |
| 2018/06/19 | 3,520 | 3,535 | 3,455 | 3,460 | 158,300 |
| 2018/06/18 | 3,525 | 3,535 | 3,495 | 3,525 | 107,300 |
| 2018/06/15 | 3,520 | 3,530 | 3,495 | 3,510 | 219,000 |
| 2018/06/14 | 3,500 | 3,530 | 3,480 | 3,495 | 125,700 |
| 2018/06/13 | 3,520 | 3,545 | 3,510 | 3,510 | 126,400 |
| 2018/06/12 | 3,430 | 3,525 | 3,430 | 3,510 | 235,400 |
| 2018/06/11 | 3,400 | 3,440 | 3,400 | 3,420 | 147,300 |
| 2018/06/08 | 3,345 | 3,400 | 3,345 | 3,395 | 185,100 |
| 2018/06/07 | 3,360 | 3,365 | 3,345 | 3,365 | 91,700 |
| 2018/06/06 | 3,320 | 3,360 | 3,310 | 3,350 | 125,200 |
| 2018/06/05 | 3,320 | 3,330 | 3,305 | 3,325 | 129,500 |
| 2018/06/04 | 3,205 | 3,330 | 3,205 | 3,325 | 358,200 |
| 2018/06/01 | 3,155 | 3,200 | 3,130 | 3,185 | 149,900 |
| 2018/05/31 | 3,130 | 3,155 | 3,115 | 3,145 | 190,900 |
| 2018/05/30 | 3,140 | 3,165 | 3,120 | 3,135 | 123,300 |
| 2018/05/29 | 3,165 | 3,190 | 3,160 | 3,175 | 59,300 |
| 2018/05/28 | 3,195 | 3,210 | 3,175 | 3,190 | 88,600 |
| 2018/05/25 | 3,175 | 3,200 | 3,150 | 3,195 | 106,000 |
| 2018/05/24 | 3,190 | 3,200 | 3,165 | 3,170 | 112,400 |
| 2018/05/23 | 3,180 | 3,195 | 3,155 | 3,185 | 117,400 |
| 2018/05/22 | 3,170 | 3,190 | 3,150 | 3,185 | 105,600 |
| 2018/05/21 | 3,170 | 3,185 | 3,150 | 3,155 | 52,700 |
| 2018/05/18 | 3,185 | 3,190 | 3,150 | 3,175 | 84,400 |
| 2018/05/17 | 3,190 | 3,190 | 3,155 | 3,170 | 77,700 |
| 2018/05/16 | 3,190 | 3,205 | 3,165 | 3,175 | 101,200 |
| 2018/05/15 | 3,195 | 3,210 | 3,190 | 3,195 | 114,100 |
| 2018/05/14 | 3,190 | 3,200 | 3,160 | 3,195 | 108,700 |
| 2018/05/11 | 3,165 | 3,190 | 3,160 | 3,185 | 103,100 |
| 2018/05/10 | 3,160 | 3,185 | 3,140 | 3,165 | 82,300 |
| 2018/05/09 | 3,155 | 3,165 | 3,140 | 3,150 | 111,900 |
| 2018/05/08 | 3,180 | 3,220 | 3,155 | 3,165 | 156,100 |
| 2018/05/07 | 3,135 | 3,180 | 3,110 | 3,180 | 106,300 |
| 2018/05/02 | 3,165 | 3,165 | 3,120 | 3,140 | 102,600 |
| 2018/05/01 | 3,135 | 3,180 | 3,130 | 3,170 | 122,500 |
| 2018/04/27 | 3,050 | 3,140 | 3,040 | 3,140 | 297,700 |
| 2018/04/26 | 3,025 | 3,050 | 3,005 | 3,045 | 98,000 |
| 2018/04/25 | 2,986 | 3,030 | 2,986 | 3,030 | 93,200 |
| 2018/04/24 | 2,998 | 3,010 | 2,981 | 3,005 | 83,800 |
| 2018/04/23 | 3,005 | 3,005 | 2,968 | 2,985 | 90,500 |
| 2018/04/20 | 2,984 | 3,030 | 2,984 | 3,005 | 137,500 |
| 2018/04/19 | 2,978 | 3,015 | 2,972 | 2,985 | 163,500 |
| 2018/04/18 | 2,937 | 2,976 | 2,935 | 2,971 | 93,700 |
| 2018/04/17 | 2,950 | 2,967 | 2,937 | 2,937 | 105,200 |
| 2018/04/16 | 2,903 | 2,952 | 2,890 | 2,949 | 116,700 |
| 2018/04/13 | 2,901 | 2,906 | 2,883 | 2,901 | 81,800 |
| 2018/04/12 | 2,870 | 2,892 | 2,867 | 2,884 | 95,800 |
| 2018/04/11 | 2,895 | 2,895 | 2,855 | 2,861 | 117,700 |
| 2018/04/10 | 2,900 | 2,919 | 2,880 | 2,888 | 97,300 |
| 2018/04/09 | 2,875 | 2,912 | 2,873 | 2,899 | 113,700 |
| 2018/04/06 | 2,900 | 2,917 | 2,879 | 2,882 | 143,700 |
| 2018/04/05 | 2,850 | 2,905 | 2,849 | 2,896 | 177,700 |
| 2018/04/04 | 2,795 | 2,848 | 2,779 | 2,844 | 179,100 |
| 2018/04/03 | 2,765 | 2,808 | 2,764 | 2,800 | 100,600 |
| 2018/04/02 | 2,810 | 2,819 | 2,785 | 2,785 | 88,200 |
| 2018/03/30 | 2,847 | 2,847 | 2,813 | 2,828 | 107,300 |
| 2018/03/29 | 2,830 | 2,838 | 2,788 | 2,817 | 157,600 |
| 2018/03/28 | 2,851 | 2,855 | 2,786 | 2,818 | 314,100 |
| 2018/03/27 | 2,802 | 2,921 | 2,801 | 2,907 | 848,700 |
| 2018/03/26 | 2,809 | 2,810 | 2,743 | 2,786 | 539,500 |
| 2018/03/23 | 2,807 | 2,818 | 2,792 | 2,799 | 236,100 |
| 2018/03/22 | 2,824 | 2,842 | 2,802 | 2,839 | 190,500 |
| 2018/03/20 | 2,795 | 2,818 | 2,781 | 2,817 | 110,400 |
| 2018/03/19 | 2,827 | 2,829 | 2,795 | 2,802 | 118,700 |
| 2018/03/16 | 2,830 | 2,832 | 2,814 | 2,827 | 123,300 |
| 2018/03/15 | 2,834 | 2,843 | 2,808 | 2,834 | 98,800 |
| 2018/03/14 | 2,834 | 2,856 | 2,828 | 2,845 | 121,200 |
| 2018/03/13 | 2,825 | 2,844 | 2,807 | 2,844 | 119,800 |
| 2018/03/12 | 2,837 | 2,837 | 2,814 | 2,827 | 98,600 |
| 2018/03/09 | 2,839 | 2,855 | 2,787 | 2,798 | 193,500 |
| 2018/03/08 | 2,837 | 2,847 | 2,785 | 2,795 | 170,900 |
| 2018/03/07 | 2,795 | 2,821 | 2,795 | 2,816 | 195,500 |
| 2018/03/06 | 2,780 | 2,804 | 2,770 | 2,781 | 147,400 |
| 2018/03/05 | 2,743 | 2,770 | 2,740 | 2,767 | 103,600 |
| 2018/03/02 | 2,775 | 2,780 | 2,731 | 2,746 | 185,300 |
| 2018/03/01 | 2,828 | 2,829 | 2,785 | 2,788 | 172,600 |
| 2018/02/28 | 2,858 | 2,870 | 2,838 | 2,838 | 127,900 |
| 2018/02/27 | 2,880 | 2,881 | 2,852 | 2,859 | 110,400 |
| 2018/02/26 | 2,857 | 2,880 | 2,849 | 2,871 | 92,300 |
| 2018/02/23 | 2,842 | 2,851 | 2,832 | 2,839 | 73,900 |
| 2018/02/22 | 2,868 | 2,879 | 2,822 | 2,822 | 141,400 |
| 2018/02/21 | 2,880 | 2,898 | 2,869 | 2,879 | 113,100 |
| 2018/02/20 | 2,872 | 2,890 | 2,865 | 2,880 | 88,700 |
| 2018/02/19 | 2,856 | 2,889 | 2,854 | 2,880 | 88,400 |
| 2018/02/16 | 2,802 | 2,841 | 2,802 | 2,819 | 114,700 |
| 2018/02/15 | 2,808 | 2,816 | 2,779 | 2,795 | 151,500 |
| 2018/02/14 | 2,806 | 2,824 | 2,785 | 2,797 | 164,100 |
| 2018/02/13 | 2,873 | 2,877 | 2,800 | 2,803 | 402,300 |
| 2018/02/09 | 2,900 | 2,926 | 2,855 | 2,923 | 181,700 |
| 2018/02/08 | 2,938 | 2,947 | 2,916 | 2,919 | 141,600 |
| 2018/02/07 | 3,000 | 3,020 | 2,931 | 2,933 | 195,900 |
| 2018/02/06 | 2,955 | 2,967 | 2,900 | 2,948 | 285,700 |
| 2018/02/05 | 3,030 | 3,045 | 3,005 | 3,010 | 133,100 |
| 2018/02/02 | 3,055 | 3,065 | 3,030 | 3,065 | 75,200 |
| 2018/02/01 | 3,010 | 3,070 | 2,999 | 3,065 | 144,100 |
| 2018/01/31 | 3,025 | 3,050 | 3,000 | 3,005 | 129,300 |
| 2018/01/30 | 3,055 | 3,055 | 3,020 | 3,025 | 86,000 |
| 2018/01/29 | 3,070 | 3,075 | 3,040 | 3,045 | 69,000 |
| 2018/01/26 | 3,060 | 3,085 | 3,055 | 3,055 | 74,600 |
| 2018/01/25 | 3,060 | 3,065 | 3,045 | 3,060 | 84,900 |
| 2018/01/24 | 3,050 | 3,090 | 3,050 | 3,075 | 88,800 |
| 2018/01/23 | 3,055 | 3,060 | 3,045 | 3,050 | 48,200 |
| 2018/01/22 | 3,070 | 3,070 | 3,035 | 3,050 | 90,600 |
| 2018/01/19 | 3,060 | 3,095 | 3,050 | 3,060 | 120,700 |
| 2018/01/18 | 3,070 | 3,075 | 3,025 | 3,025 | 95,200 |
| 2018/01/17 | 3,035 | 3,065 | 3,020 | 3,050 | 111,200 |
| 2018/01/16 | 3,030 | 3,040 | 3,025 | 3,030 | 58,400 |
| 2018/01/15 | 3,040 | 3,040 | 3,025 | 3,030 | 49,700 |
| 2018/01/12 | 3,040 | 3,050 | 3,020 | 3,020 | 88,000 |
| 2018/01/11 | 3,030 | 3,055 | 3,005 | 3,055 | 105,400 |
| 2018/01/10 | 3,050 | 3,070 | 3,035 | 3,055 | 109,600 |
| 2018/01/09 | 3,005 | 3,070 | 2,991 | 3,055 | 282,400 |
| 2018/01/05 | 3,005 | 3,005 | 2,982 | 3,005 | 146,000 |
| 2018/01/04 | 2,982 | 3,005 | 2,968 | 3,005 | 208,900 |