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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,999 | 2,999 | 2,965 | 2,965 | 76,000 |
| 2019/12/27 | 2,994 | 3,015 | 2,994 | 3,005 | 80,800 |
| 2019/12/26 | 2,982 | 2,994 | 2,977 | 2,990 | 75,200 |
| 2019/12/25 | 3,000 | 3,000 | 2,971 | 2,977 | 70,100 |
| 2019/12/24 | 2,970 | 2,996 | 2,970 | 2,990 | 68,500 |
| 2019/12/23 | 2,961 | 2,970 | 2,959 | 2,961 | 59,400 |
| 2019/12/20 | 2,955 | 2,977 | 2,954 | 2,960 | 98,500 |
| 2019/12/19 | 2,975 | 2,991 | 2,973 | 2,976 | 73,600 |
| 2019/12/18 | 3,020 | 3,020 | 2,974 | 2,987 | 125,800 |
| 2019/12/17 | 3,015 | 3,020 | 3,000 | 3,015 | 90,600 |
| 2019/12/16 | 3,045 | 3,045 | 3,010 | 3,010 | 93,900 |
| 2019/12/13 | 3,055 | 3,065 | 3,025 | 3,050 | 227,300 |
| 2019/12/12 | 3,020 | 3,020 | 3,000 | 3,015 | 75,100 |
| 2019/12/11 | 3,020 | 3,025 | 3,010 | 3,015 | 67,600 |
| 2019/12/10 | 3,040 | 3,050 | 3,025 | 3,025 | 56,500 |
| 2019/12/09 | 3,040 | 3,050 | 3,015 | 3,040 | 75,400 |
| 2019/12/06 | 3,040 | 3,040 | 3,015 | 3,030 | 67,500 |
| 2019/12/05 | 3,040 | 3,040 | 3,010 | 3,030 | 73,900 |
| 2019/12/04 | 3,000 | 3,035 | 3,000 | 3,030 | 91,300 |
| 2019/12/03 | 3,030 | 3,030 | 3,005 | 3,015 | 78,500 |
| 2019/12/02 | 3,030 | 3,060 | 3,025 | 3,040 | 96,100 |
| 2019/11/29 | 3,040 | 3,050 | 3,015 | 3,025 | 103,800 |
| 2019/11/28 | 3,055 | 3,055 | 3,030 | 3,040 | 72,000 |
| 2019/11/27 | 3,085 | 3,085 | 3,060 | 3,065 | 59,800 |
| 2019/11/26 | 3,080 | 3,090 | 3,060 | 3,060 | 178,900 |
| 2019/11/25 | 3,070 | 3,075 | 3,055 | 3,065 | 87,300 |
| 2019/11/22 | 3,055 | 3,060 | 3,045 | 3,055 | 106,500 |
| 2019/11/21 | 3,035 | 3,045 | 2,988 | 3,040 | 154,200 |
| 2019/11/20 | 3,045 | 3,045 | 3,020 | 3,035 | 119,200 |
| 2019/11/19 | 3,010 | 3,055 | 3,010 | 3,045 | 125,100 |
| 2019/11/18 | 3,025 | 3,025 | 3,005 | 3,020 | 68,600 |
| 2019/11/15 | 3,010 | 3,040 | 3,005 | 3,020 | 96,700 |
| 2019/11/14 | 3,030 | 3,040 | 3,005 | 3,010 | 102,700 |
| 2019/11/13 | 3,040 | 3,045 | 3,020 | 3,025 | 70,900 |
| 2019/11/12 | 3,040 | 3,070 | 3,025 | 3,040 | 126,700 |
| 2019/11/11 | 3,055 | 3,070 | 3,020 | 3,030 | 116,900 |
| 2019/11/08 | 3,060 | 3,060 | 3,035 | 3,050 | 167,600 |
| 2019/11/07 | 3,000 | 3,045 | 3,000 | 3,035 | 204,200 |
| 2019/11/06 | 2,986 | 2,992 | 2,965 | 2,988 | 195,700 |
| 2019/11/05 | 2,923 | 2,987 | 2,900 | 2,978 | 303,600 |
| 2019/11/01 | 2,868 | 2,899 | 2,861 | 2,894 | 153,400 |
| 2019/10/31 | 2,885 | 2,908 | 2,877 | 2,888 | 193,100 |
| 2019/10/30 | 2,870 | 2,900 | 2,867 | 2,885 | 451,600 |
| 2019/10/29 | 2,901 | 2,917 | 2,879 | 2,879 | 239,000 |
| 2019/10/28 | 2,895 | 2,895 | 2,873 | 2,886 | 140,200 |
| 2019/10/25 | 2,889 | 2,898 | 2,873 | 2,893 | 174,600 |
| 2019/10/24 | 2,900 | 2,909 | 2,872 | 2,877 | 161,000 |
| 2019/10/23 | 2,878 | 2,886 | 2,847 | 2,886 | 162,200 |
| 2019/10/21 | 2,858 | 2,876 | 2,845 | 2,867 | 127,600 |
| 2019/10/18 | 2,888 | 2,888 | 2,843 | 2,851 | 149,900 |
| 2019/10/17 | 2,931 | 2,931 | 2,874 | 2,874 | 162,500 |
| 2019/10/16 | 2,930 | 2,960 | 2,908 | 2,928 | 293,300 |
| 2019/10/15 | 2,925 | 2,934 | 2,900 | 2,915 | 191,900 |
| 2019/10/11 | 2,888 | 2,888 | 2,860 | 2,876 | 126,800 |
| 2019/10/10 | 2,899 | 2,915 | 2,862 | 2,880 | 168,800 |
| 2019/10/09 | 2,881 | 2,894 | 2,856 | 2,893 | 155,300 |
| 2019/10/08 | 2,920 | 2,928 | 2,893 | 2,903 | 164,800 |
| 2019/10/07 | 2,907 | 2,925 | 2,892 | 2,905 | 151,300 |
| 2019/10/04 | 2,840 | 2,900 | 2,839 | 2,895 | 145,800 |
| 2019/10/03 | 2,862 | 2,882 | 2,838 | 2,858 | 179,700 |
| 2019/10/02 | 2,862 | 2,912 | 2,854 | 2,898 | 195,100 |
| 2019/10/01 | 2,828 | 2,892 | 2,828 | 2,873 | 158,900 |
| 2019/09/30 | 2,850 | 2,858 | 2,813 | 2,823 | 160,300 |
| 2019/09/27 | 2,915 | 2,915 | 2,840 | 2,869 | 363,700 |
| 2019/09/26 | 2,993 | 2,999 | 2,921 | 2,935 | 1,206,400 |
| 2019/09/25 | 2,980 | 3,005 | 2,952 | 2,963 | 369,600 |
| 2019/09/24 | 2,955 | 2,996 | 2,955 | 2,981 | 386,600 |
| 2019/09/20 | 2,963 | 2,975 | 2,946 | 2,957 | 312,300 |
| 2019/09/19 | 2,913 | 2,977 | 2,908 | 2,962 | 265,100 |
| 2019/09/18 | 2,946 | 2,956 | 2,909 | 2,918 | 166,200 |
| 2019/09/17 | 2,939 | 2,960 | 2,917 | 2,952 | 154,900 |
| 2019/09/13 | 2,894 | 2,936 | 2,871 | 2,929 | 292,400 |
| 2019/09/12 | 2,867 | 2,905 | 2,860 | 2,876 | 222,300 |
| 2019/09/11 | 2,810 | 2,847 | 2,799 | 2,846 | 222,900 |
| 2019/09/10 | 2,809 | 2,823 | 2,803 | 2,810 | 143,900 |
| 2019/09/09 | 2,783 | 2,810 | 2,773 | 2,806 | 122,200 |
| 2019/09/06 | 2,805 | 2,806 | 2,764 | 2,776 | 127,300 |
| 2019/09/05 | 2,790 | 2,832 | 2,777 | 2,806 | 107,200 |
| 2019/09/04 | 2,755 | 2,778 | 2,755 | 2,769 | 64,900 |
| 2019/09/03 | 2,772 | 2,782 | 2,756 | 2,779 | 79,100 |
| 2019/09/02 | 2,803 | 2,811 | 2,771 | 2,772 | 75,400 |
| 2019/08/30 | 2,806 | 2,839 | 2,791 | 2,831 | 186,500 |
| 2019/08/29 | 2,751 | 2,774 | 2,737 | 2,773 | 140,500 |
| 2019/08/28 | 2,769 | 2,774 | 2,738 | 2,753 | 86,600 |
| 2019/08/27 | 2,769 | 2,779 | 2,752 | 2,760 | 93,700 |
| 2019/08/26 | 2,724 | 2,742 | 2,713 | 2,734 | 144,400 |
| 2019/08/23 | 2,774 | 2,793 | 2,765 | 2,780 | 102,300 |
| 2019/08/22 | 2,768 | 2,772 | 2,738 | 2,762 | 116,300 |
| 2019/08/21 | 2,775 | 2,776 | 2,751 | 2,759 | 119,300 |
| 2019/08/20 | 2,794 | 2,805 | 2,773 | 2,792 | 147,000 |
| 2019/08/19 | 2,794 | 2,812 | 2,784 | 2,795 | 80,800 |
| 2019/08/16 | 2,767 | 2,795 | 2,761 | 2,779 | 74,100 |
| 2019/08/15 | 2,752 | 2,781 | 2,751 | 2,773 | 94,300 |
| 2019/08/14 | 2,826 | 2,826 | 2,796 | 2,802 | 89,700 |
| 2019/08/13 | 2,815 | 2,821 | 2,792 | 2,805 | 121,800 |
| 2019/08/09 | 2,857 | 2,872 | 2,846 | 2,850 | 85,900 |
| 2019/08/08 | 2,815 | 2,848 | 2,804 | 2,834 | 113,600 |
| 2019/08/07 | 2,803 | 2,833 | 2,794 | 2,827 | 136,100 |
| 2019/08/06 | 2,734 | 2,805 | 2,726 | 2,803 | 193,800 |
| 2019/08/05 | 2,830 | 2,848 | 2,786 | 2,816 | 234,000 |
| 2019/08/02 | 2,870 | 2,918 | 2,851 | 2,859 | 217,200 |
| 2019/08/01 | 2,905 | 2,923 | 2,865 | 2,918 | 156,200 |
| 2019/07/31 | 2,895 | 2,897 | 2,871 | 2,883 | 157,900 |
| 2019/07/30 | 2,899 | 2,908 | 2,888 | 2,906 | 129,500 |
| 2019/07/29 | 2,892 | 2,906 | 2,883 | 2,899 | 93,800 |
| 2019/07/26 | 2,890 | 2,896 | 2,878 | 2,892 | 87,000 |
| 2019/07/25 | 2,903 | 2,913 | 2,896 | 2,896 | 74,700 |
| 2019/07/24 | 2,899 | 2,899 | 2,880 | 2,891 | 77,600 |
| 2019/07/23 | 2,868 | 2,893 | 2,855 | 2,891 | 96,000 |
| 2019/07/22 | 2,895 | 2,907 | 2,872 | 2,872 | 102,000 |
| 2019/07/19 | 2,841 | 2,905 | 2,832 | 2,898 | 116,200 |
| 2019/07/18 | 2,930 | 2,930 | 2,841 | 2,842 | 242,300 |
| 2019/07/17 | 2,940 | 2,951 | 2,931 | 2,943 | 115,100 |
| 2019/07/16 | 2,970 | 2,971 | 2,927 | 2,940 | 130,300 |
| 2019/07/12 | 2,977 | 2,982 | 2,969 | 2,970 | 65,900 |
| 2019/07/11 | 2,964 | 2,988 | 2,964 | 2,977 | 86,400 |
| 2019/07/10 | 2,968 | 2,972 | 2,953 | 2,964 | 125,700 |
| 2019/07/09 | 2,989 | 3,010 | 2,970 | 2,970 | 137,300 |
| 2019/07/08 | 3,010 | 3,015 | 2,977 | 2,979 | 138,700 |
| 2019/07/05 | 3,030 | 3,035 | 3,005 | 3,020 | 93,200 |
| 2019/07/04 | 3,030 | 3,045 | 3,015 | 3,035 | 94,700 |
| 2019/07/03 | 3,010 | 3,030 | 3,005 | 3,025 | 78,800 |
| 2019/07/02 | 3,020 | 3,035 | 3,010 | 3,030 | 65,300 |
| 2019/07/01 | 3,025 | 3,030 | 2,990 | 3,020 | 105,000 |
| 2019/06/28 | 2,983 | 2,995 | 2,965 | 2,969 | 144,000 |
| 2019/06/27 | 2,972 | 2,984 | 2,962 | 2,984 | 92,400 |
| 2019/06/26 | 2,980 | 2,992 | 2,958 | 2,970 | 103,200 |
| 2019/06/25 | 2,970 | 3,025 | 2,968 | 2,992 | 143,900 |
| 2019/06/24 | 2,977 | 2,986 | 2,958 | 2,978 | 94,000 |
| 2019/06/21 | 3,010 | 3,015 | 2,977 | 2,977 | 220,200 |
| 2019/06/20 | 3,030 | 3,040 | 3,015 | 3,015 | 73,800 |
| 2019/06/19 | 2,989 | 3,025 | 2,981 | 3,015 | 104,200 |
| 2019/06/18 | 3,015 | 3,025 | 2,969 | 2,972 | 107,000 |
| 2019/06/17 | 3,025 | 3,050 | 3,010 | 3,015 | 83,400 |
| 2019/06/14 | 3,035 | 3,035 | 3,010 | 3,030 | 113,100 |
| 2019/06/13 | 3,055 | 3,065 | 3,015 | 3,030 | 127,300 |
| 2019/06/12 | 3,070 | 3,085 | 3,055 | 3,060 | 84,500 |
| 2019/06/11 | 3,090 | 3,095 | 3,070 | 3,080 | 87,600 |
| 2019/06/10 | 3,075 | 3,110 | 3,070 | 3,100 | 105,900 |
| 2019/06/07 | 3,050 | 3,070 | 3,025 | 3,065 | 99,900 |
| 2019/06/06 | 3,020 | 3,065 | 3,005 | 3,050 | 122,700 |
| 2019/06/05 | 3,005 | 3,015 | 2,985 | 3,005 | 149,000 |
| 2019/06/04 | 3,000 | 3,005 | 2,936 | 2,969 | 236,600 |
| 2019/06/03 | 2,990 | 3,010 | 2,976 | 3,010 | 136,000 |
| 2019/05/31 | 2,998 | 3,035 | 2,997 | 3,020 | 120,300 |
| 2019/05/30 | 3,040 | 3,050 | 3,015 | 3,040 | 89,000 |
| 2019/05/29 | 3,035 | 3,085 | 3,035 | 3,060 | 58,300 |
| 2019/05/28 | 3,130 | 3,130 | 3,070 | 3,080 | 135,300 |
| 2019/05/27 | 3,135 | 3,135 | 3,110 | 3,125 | 60,200 |
| 2019/05/24 | 3,115 | 3,145 | 3,110 | 3,140 | 91,800 |
| 2019/05/23 | 3,055 | 3,135 | 3,055 | 3,135 | 84,200 |
| 2019/05/22 | 3,140 | 3,145 | 3,070 | 3,075 | 120,500 |
| 2019/05/21 | 3,145 | 3,175 | 3,125 | 3,140 | 102,200 |
| 2019/05/20 | 3,120 | 3,190 | 3,120 | 3,170 | 144,800 |
| 2019/05/17 | 3,090 | 3,120 | 3,080 | 3,110 | 144,600 |
| 2019/05/16 | 3,050 | 3,090 | 3,025 | 3,085 | 120,800 |
| 2019/05/15 | 3,000 | 3,040 | 2,997 | 3,040 | 106,300 |
| 2019/05/14 | 2,925 | 2,986 | 2,922 | 2,986 | 150,500 |
| 2019/05/13 | 2,949 | 2,982 | 2,936 | 2,962 | 126,300 |
| 2019/05/10 | 2,958 | 2,977 | 2,921 | 2,949 | 201,900 |
| 2019/05/09 | 2,995 | 2,995 | 2,950 | 2,958 | 218,200 |
| 2019/05/08 | 3,000 | 3,005 | 2,969 | 3,000 | 222,300 |
| 2019/05/07 | 3,050 | 3,055 | 3,000 | 3,020 | 238,600 |
| 2019/04/26 | 3,130 | 3,140 | 3,015 | 3,075 | 268,800 |
| 2019/04/25 | 3,240 | 3,255 | 3,155 | 3,160 | 208,600 |
| 2019/04/24 | 3,245 | 3,250 | 3,195 | 3,215 | 82,900 |
| 2019/04/23 | 3,205 | 3,240 | 3,205 | 3,240 | 88,300 |
| 2019/04/22 | 3,160 | 3,205 | 3,145 | 3,205 | 80,600 |
| 2019/04/19 | 3,165 | 3,180 | 3,130 | 3,165 | 123,500 |
| 2019/04/18 | 3,230 | 3,230 | 3,165 | 3,175 | 82,500 |
| 2019/04/17 | 3,210 | 3,230 | 3,210 | 3,220 | 63,700 |
| 2019/04/16 | 3,230 | 3,240 | 3,210 | 3,220 | 78,600 |
| 2019/04/15 | 3,285 | 3,300 | 3,235 | 3,240 | 133,500 |
| 2019/04/12 | 3,220 | 3,220 | 3,200 | 3,220 | 78,000 |
| 2019/04/11 | 3,205 | 3,225 | 3,185 | 3,225 | 82,300 |
| 2019/04/10 | 3,200 | 3,215 | 3,185 | 3,200 | 86,900 |
| 2019/04/09 | 3,265 | 3,265 | 3,210 | 3,225 | 111,200 |
| 2019/04/08 | 3,300 | 3,300 | 3,245 | 3,260 | 115,600 |
| 2019/04/05 | 3,340 | 3,340 | 3,305 | 3,305 | 104,100 |
| 2019/04/04 | 3,350 | 3,355 | 3,305 | 3,325 | 113,100 |
| 2019/04/03 | 3,370 | 3,370 | 3,330 | 3,350 | 159,000 |
| 2019/04/02 | 3,450 | 3,450 | 3,365 | 3,365 | 127,500 |
| 2019/04/01 | 3,420 | 3,450 | 3,410 | 3,440 | 152,100 |
| 2019/03/29 | 3,355 | 3,415 | 3,350 | 3,405 | 200,200 |
| 2019/03/28 | 3,335 | 3,355 | 3,310 | 3,315 | 135,700 |
| 2019/03/27 | 3,370 | 3,390 | 3,350 | 3,385 | 264,600 |
| 2019/03/26 | 3,340 | 3,415 | 3,330 | 3,415 | 794,100 |
| 2019/03/25 | 3,370 | 3,380 | 3,310 | 3,320 | 429,200 |
| 2019/03/22 | 3,375 | 3,390 | 3,365 | 3,385 | 167,200 |
| 2019/03/20 | 3,365 | 3,390 | 3,360 | 3,390 | 112,200 |
| 2019/03/19 | 3,370 | 3,370 | 3,345 | 3,355 | 83,900 |
| 2019/03/18 | 3,380 | 3,385 | 3,355 | 3,380 | 86,600 |
| 2019/03/15 | 3,350 | 3,380 | 3,335 | 3,360 | 135,800 |
| 2019/03/14 | 3,360 | 3,360 | 3,330 | 3,345 | 105,500 |
| 2019/03/13 | 3,365 | 3,375 | 3,320 | 3,335 | 88,300 |
| 2019/03/12 | 3,380 | 3,385 | 3,360 | 3,370 | 94,500 |
| 2019/03/11 | 3,350 | 3,375 | 3,350 | 3,350 | 94,400 |
| 2019/03/08 | 3,330 | 3,350 | 3,320 | 3,330 | 162,700 |
| 2019/03/07 | 3,330 | 3,365 | 3,320 | 3,360 | 167,100 |
| 2019/03/06 | 3,335 | 3,340 | 3,295 | 3,305 | 91,100 |
| 2019/03/05 | 3,335 | 3,350 | 3,330 | 3,345 | 87,500 |
| 2019/03/04 | 3,395 | 3,395 | 3,340 | 3,345 | 87,600 |
| 2019/03/01 | 3,350 | 3,365 | 3,340 | 3,360 | 68,100 |
| 2019/02/28 | 3,370 | 3,370 | 3,345 | 3,345 | 88,900 |
| 2019/02/27 | 3,365 | 3,375 | 3,340 | 3,345 | 99,500 |
| 2019/02/26 | 3,335 | 3,345 | 3,315 | 3,335 | 47,400 |
| 2019/02/25 | 3,295 | 3,340 | 3,290 | 3,340 | 102,600 |
| 2019/02/22 | 3,310 | 3,310 | 3,260 | 3,265 | 95,300 |
| 2019/02/21 | 3,320 | 3,335 | 3,300 | 3,320 | 66,600 |
| 2019/02/20 | 3,290 | 3,335 | 3,290 | 3,335 | 66,100 |
| 2019/02/19 | 3,280 | 3,300 | 3,275 | 3,300 | 73,400 |
| 2019/02/18 | 3,260 | 3,270 | 3,245 | 3,260 | 65,100 |
| 2019/02/15 | 3,215 | 3,230 | 3,200 | 3,225 | 84,100 |
| 2019/02/14 | 3,230 | 3,245 | 3,220 | 3,245 | 75,200 |
| 2019/02/13 | 3,275 | 3,275 | 3,230 | 3,245 | 67,400 |
| 2019/02/12 | 3,195 | 3,235 | 3,185 | 3,235 | 130,100 |
| 2019/02/08 | 3,190 | 3,205 | 3,165 | 3,175 | 112,300 |
| 2019/02/07 | 3,250 | 3,250 | 3,210 | 3,220 | 87,100 |
| 2019/02/06 | 3,305 | 3,305 | 3,270 | 3,280 | 81,700 |
| 2019/02/05 | 3,300 | 3,325 | 3,285 | 3,295 | 87,000 |
| 2019/02/04 | 3,295 | 3,330 | 3,285 | 3,305 | 102,700 |
| 2019/02/01 | 3,240 | 3,310 | 3,235 | 3,260 | 101,600 |
| 2019/01/31 | 3,240 | 3,285 | 3,225 | 3,255 | 113,600 |
| 2019/01/30 | 3,235 | 3,245 | 3,200 | 3,225 | 156,200 |
| 2019/01/29 | 3,200 | 3,230 | 3,180 | 3,220 | 181,000 |
| 2019/01/28 | 3,265 | 3,265 | 3,220 | 3,220 | 83,800 |
| 2019/01/25 | 3,280 | 3,290 | 3,265 | 3,265 | 99,700 |
| 2019/01/24 | 3,310 | 3,310 | 3,280 | 3,280 | 100,600 |
| 2019/01/23 | 3,345 | 3,365 | 3,315 | 3,320 | 102,800 |
| 2019/01/22 | 3,420 | 3,420 | 3,365 | 3,375 | 61,800 |
| 2019/01/21 | 3,390 | 3,405 | 3,360 | 3,385 | 81,800 |
| 2019/01/18 | 3,335 | 3,410 | 3,330 | 3,375 | 112,800 |
| 2019/01/17 | 3,340 | 3,360 | 3,330 | 3,350 | 78,600 |
| 2019/01/16 | 3,305 | 3,350 | 3,295 | 3,340 | 86,500 |
| 2019/01/15 | 3,330 | 3,375 | 3,310 | 3,325 | 144,700 |
| 2019/01/11 | 3,410 | 3,410 | 3,360 | 3,370 | 75,900 |
| 2019/01/10 | 3,335 | 3,395 | 3,320 | 3,385 | 88,800 |
| 2019/01/09 | 3,380 | 3,405 | 3,350 | 3,370 | 134,400 |
| 2019/01/08 | 3,390 | 3,395 | 3,335 | 3,345 | 124,100 |
| 2019/01/07 | 3,350 | 3,385 | 3,325 | 3,380 | 132,800 |
| 2019/01/04 | 3,200 | 3,285 | 3,200 | 3,280 | 162,200 |