阪急阪神ホールディングス(9042)の株価時系列情報
阪急阪神ホールディングス(9042)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 |
---|---|---|---|---|---|
1986/12/26 | 641 | 641 | 640 | 640 | 2,000 |
1986/12/25 | 622 | 622 | 622 | 622 | 1,000 |
1986/12/24 | 620 | 620 | 619 | 619 | 2,000 |
1986/12/22 | 635 | 635 | 630 | 630 | 2,000 |
1986/12/19 | 615 | 615 | 615 | 615 | 1,000 |
1986/12/18 | 615 | 615 | 615 | 615 | 1,000 |
1986/12/17 | 630 | 630 | 629 | 629 | 4,000 |
1986/12/16 | 630 | 630 | 630 | 630 | 1,000 |
1986/12/15 | 640 | 640 | 640 | 640 | 1,000 |
1986/12/12 | 641 | 641 | 640 | 640 | 10,000 |
1986/12/11 | 640 | 640 | 640 | 640 | 1,000 |
1986/12/10 | 669 | 669 | 649 | 649 | 7,000 |
1986/12/08 | 660 | 670 | 660 | 665 | 6,000 |
1986/12/06 | 660 | 661 | 660 | 661 | 12,000 |
1986/12/05 | 675 | 680 | 655 | 680 | 12,000 |
1986/12/04 | 679 | 685 | 670 | 685 | 15,000 |
1986/12/03 | 665 | 680 | 665 | 680 | 36,000 |
1986/12/02 | 664 | 664 | 654 | 655 | 18,000 |
1986/12/01 | 625 | 680 | 625 | 680 | 63,000 |
1986/11/29 | 610 | 625 | 610 | 625 | 30,000 |
1986/11/28 | 597 | 620 | 596 | 620 | 289,000 |
1986/11/27 | 600 | 600 | 598 | 598 | 9,000 |
1986/11/26 | 597 | 605 | 597 | 605 | 82,000 |
1986/11/25 | 590 | 600 | 589 | 600 | 117,000 |
1986/11/22 | 580 | 580 | 580 | 580 | 4,000 |
1986/11/19 | 557 | 557 | 557 | 557 | 1,000 |
1986/11/18 | 555 | 560 | 555 | 560 | 201,000 |
1986/11/17 | 555 | 555 | 550 | 550 | 107,000 |
1986/11/14 | 549 | 559 | 545 | 545 | 13,000 |
1986/11/13 | 550 | 560 | 550 | 560 | 30,000 |
1986/11/12 | 560 | 560 | 560 | 560 | 4,000 |
1986/11/11 | 525 | 550 | 525 | 550 | 78,000 |
1986/11/10 | 520 | 525 | 510 | 525 | 16,000 |
1986/11/07 | 515 | 515 | 510 | 510 | 5,000 |
1986/11/06 | 520 | 520 | 520 | 520 | 1,000 |
1986/11/05 | 520 | 520 | 510 | 510 | 11,000 |
1986/11/04 | 529 | 529 | 511 | 511 | 6,000 |
1986/11/01 | 525 | 529 | 520 | 529 | 4,000 |
1986/10/31 | 530 | 535 | 520 | 529 | 59,000 |
1986/10/30 | 485 | 510 | 485 | 500 | 42,000 |
1986/10/29 | 455 | 480 | 455 | 480 | 5,000 |
1986/10/28 | 463 | 466 | 460 | 460 | 37,000 |
1986/10/25 | 499 | 499 | 499 | 499 | 1,000 |
1986/10/24 | 518 | 522 | 500 | 500 | 11,000 |
1986/10/23 | 520 | 520 | 520 | 520 | 4,000 |
1986/10/17 | 585 | 595 | 585 | 595 | 8,000 |
1986/10/16 | 593 | 593 | 590 | 593 | 21,000 |
1986/10/14 | 598 | 600 | 598 | 598 | 6,000 |
1986/10/13 | 601 | 601 | 600 | 600 | 3,000 |
1986/10/09 | 604 | 604 | 604 | 604 | 1,000 |
1986/10/07 | 592 | 604 | 592 | 604 | 11,000 |
1986/10/06 | 616 | 616 | 600 | 600 | 54,000 |
1986/10/04 | 605 | 605 | 602 | 602 | 7,000 |
1986/10/03 | 599 | 599 | 590 | 590 | 3,000 |
1986/10/02 | 620 | 620 | 600 | 600 | 7,000 |
1986/10/01 | 630 | 630 | 610 | 610 | 7,000 |
1986/09/30 | 630 | 630 | 630 | 630 | 13,000 |
1986/09/29 | 689 | 689 | 689 | 689 | 1,000 |
1986/09/27 | 690 | 690 | 690 | 690 | 1,000 |
1986/09/26 | 685 | 685 | 685 | 685 | 8,000 |
1986/09/25 | 657 | 678 | 657 | 678 | 8,000 |
1986/09/24 | 630 | 662 | 630 | 652 | 126,000 |
1986/09/22 | 616 | 617 | 611 | 617 | 9,000 |
1986/09/19 | 611 | 611 | 611 | 611 | 1,000 |
1986/09/18 | 611 | 611 | 611 | 611 | 1,000 |
1986/09/17 | 633 | 633 | 623 | 623 | 5,000 |
1986/09/16 | 664 | 664 | 634 | 634 | 6,000 |
1986/09/12 | 664 | 664 | 664 | 664 | 4,000 |
1986/09/11 | 695 | 695 | 695 | 695 | 12,000 |
1986/09/08 | 734 | 734 | 730 | 730 | 2,000 |
1986/09/06 | 725 | 735 | 725 | 730 | 8,000 |
1986/09/05 | 735 | 735 | 735 | 735 | 1,000 |
1986/09/04 | 744 | 745 | 735 | 745 | 4,000 |
1986/09/03 | 768 | 768 | 745 | 745 | 4,000 |
1986/09/02 | 770 | 770 | 760 | 760 | 3,000 |
1986/09/01 | 750 | 760 | 750 | 760 | 34,000 |
1986/08/30 | 745 | 745 | 745 | 745 | 19,000 |
1986/08/29 | 745 | 745 | 745 | 745 | 59,000 |
1986/08/27 | 750 | 760 | 750 | 750 | 7,000 |
1986/08/26 | 750 | 750 | 750 | 750 | 7,000 |
1986/08/25 | 730 | 730 | 720 | 720 | 6,000 |
1986/08/23 | 750 | 750 | 730 | 730 | 7,000 |
1986/08/22 | 781 | 781 | 752 | 752 | 29,000 |
1986/08/21 | 798 | 805 | 781 | 781 | 26,000 |
1986/08/20 | 770 | 805 | 769 | 800 | 67,000 |
1986/08/19 | 780 | 800 | 780 | 780 | 19,000 |
1986/08/18 | 789 | 789 | 780 | 780 | 35,000 |
1986/08/15 | 755 | 789 | 750 | 780 | 43,000 |
1986/08/14 | 745 | 761 | 745 | 758 | 33,000 |
1986/08/13 | 710 | 744 | 710 | 744 | 22,000 |
1986/08/12 | 708 | 708 | 708 | 708 | 2,000 |
1986/08/11 | 699 | 699 | 699 | 699 | 1,000 |
1986/08/08 | 710 | 710 | 710 | 710 | 2,000 |
1986/08/07 | 725 | 725 | 713 | 713 | 2,000 |
1986/07/31 | 745 | 745 | 744 | 744 | 5,000 |
1986/07/30 | 728 | 736 | 725 | 736 | 10,000 |
1986/07/29 | 730 | 730 | 730 | 730 | 4,000 |
1986/07/26 | 731 | 731 | 730 | 730 | 3,000 |
1986/07/25 | 752 | 752 | 730 | 730 | 24,000 |
1986/07/24 | 751 | 770 | 746 | 746 | 29,000 |
1986/07/23 | 739 | 759 | 739 | 741 | 20,000 |
1986/07/22 | 730 | 740 | 730 | 735 | 13,000 |
1986/07/21 | 775 | 780 | 775 | 780 | 8,000 |
1986/07/19 | 780 | 780 | 767 | 767 | 9,000 |
1986/07/18 | 791 | 791 | 770 | 770 | 45,000 |
1986/07/17 | 750 | 765 | 749 | 761 | 62,000 |
1986/07/15 | 718 | 765 | 718 | 765 | 82,000 |
1986/07/14 | 719 | 728 | 710 | 728 | 51,000 |
1986/07/11 | 700 | 720 | 700 | 710 | 38,000 |
1986/07/10 | 705 | 705 | 679 | 682 | 18,000 |
1986/07/09 | 707 | 720 | 705 | 705 | 18,000 |
1986/07/08 | 695 | 705 | 691 | 705 | 36,000 |
1986/07/07 | 700 | 707 | 700 | 705 | 73,000 |
1986/07/05 | 679 | 700 | 679 | 700 | 31,000 |
1986/07/04 | 670 | 679 | 670 | 679 | 17,000 |
1986/07/03 | 680 | 680 | 665 | 670 | 27,000 |
1986/07/02 | 655 | 661 | 655 | 661 | 10,000 |
1986/07/01 | 660 | 678 | 657 | 665 | 34,000 |
1986/06/30 | 665 | 667 | 655 | 665 | 22,000 |
1986/06/28 | 658 | 675 | 655 | 675 | 14,000 |
1986/06/27 | 660 | 660 | 652 | 658 | 39,000 |
1986/06/26 | 678 | 690 | 678 | 680 | 32,000 |
1986/06/25 | 674 | 690 | 670 | 670 | 65,000 |
1986/06/24 | 685 | 704 | 680 | 684 | 166,000 |
1986/06/23 | 689 | 705 | 660 | 690 | 367,000 |
1986/06/21 | 659 | 693 | 652 | 680 | 190,000 |
1986/06/20 | 610 | 650 | 605 | 649 | 315,000 |
1986/06/19 | 590 | 600 | 590 | 600 | 113,000 |
1986/06/18 | 571 | 584 | 571 | 579 | 17,000 |
1986/06/17 | 582 | 582 | 570 | 579 | 7,000 |
1986/06/16 | 598 | 598 | 580 | 585 | 35,000 |
1986/06/13 | 567 | 590 | 567 | 578 | 1,154,999 |
1986/06/12 | 550 | 565 | 550 | 555 | 39,000 |
1986/06/11 | 529 | 529 | 529 | 529 | 5,000 |
1986/06/10 | 531 | 531 | 531 | 531 | 2,000 |
1986/06/09 | 531 | 531 | 531 | 531 | 5,000 |
1986/06/07 | 520 | 520 | 520 | 520 | 3,000 |
1986/06/06 | 541 | 560 | 534 | 540 | 31,000 |
1986/06/05 | 521 | 545 | 521 | 539 | 24,000 |
1986/06/04 | 530 | 530 | 519 | 519 | 4,000 |
1986/06/03 | 516 | 520 | 516 | 520 | 9,000 |
1986/06/02 | 530 | 530 | 530 | 530 | 1,000 |
1986/05/30 | 530 | 530 | 519 | 519 | 5,000 |
1986/05/29 | 535 | 535 | 530 | 530 | 7,000 |
1986/05/28 | 516 | 532 | 516 | 532 | 17,000 |
1986/05/27 | 526 | 530 | 526 | 530 | 5,000 |
1986/05/26 | 536 | 536 | 526 | 526 | 4,000 |
1986/05/24 | 516 | 516 | 516 | 516 | 1,000 |
1986/05/23 | 524 | 524 | 524 | 524 | 2,000 |
1986/05/22 | 504 | 516 | 504 | 516 | 6,000 |
1986/05/21 | 507 | 510 | 507 | 510 | 6,000 |
1986/05/20 | 504 | 504 | 504 | 504 | 1,000 |
1986/05/17 | 504 | 504 | 504 | 504 | 2,000 |
1986/05/16 | 508 | 511 | 503 | 503 | 114,000 |
1986/05/15 | 525 | 525 | 501 | 501 | 3,000 |
1986/05/14 | 526 | 527 | 524 | 525 | 7,000 |
1986/05/13 | 525 | 525 | 525 | 525 | 2,000 |
1986/05/12 | 550 | 560 | 544 | 544 | 15,000 |
1986/05/09 | 555 | 560 | 554 | 554 | 22,000 |
1986/05/08 | 530 | 560 | 530 | 550 | 339,000 |
1986/05/07 | 520 | 530 | 515 | 530 | 10,000 |
1986/05/06 | 510 | 520 | 510 | 510 | 71,000 |
1986/05/02 | 520 | 525 | 510 | 510 | 13,000 |
1986/05/01 | 505 | 520 | 505 | 520 | 17,000 |
1986/04/30 | 520 | 520 | 500 | 500 | 7,000 |
1986/04/28 | 520 | 520 | 519 | 519 | 3,000 |
1986/04/25 | 520 | 520 | 510 | 520 | 12,000 |
1986/04/24 | 510 | 519 | 510 | 515 | 19,000 |
1986/04/23 | 514 | 514 | 514 | 514 | 3,000 |
1986/04/19 | 559 | 559 | 559 | 559 | 1,000 |
1986/04/18 | 540 | 551 | 540 | 550 | 11,000 |
1986/04/16 | 530 | 540 | 530 | 540 | 12,000 |
1986/04/14 | 550 | 560 | 550 | 550 | 13,000 |
1986/04/11 | 531 | 550 | 529 | 550 | 13,000 |
1986/04/10 | 505 | 510 | 505 | 505 | 7,000 |
1986/04/09 | 501 | 515 | 501 | 515 | 7,000 |
1986/04/08 | 510 | 510 | 495 | 505 | 13,000 |
1986/04/07 | 495 | 520 | 495 | 510 | 13,000 |
1986/03/31 | 604 | 610 | 600 | 600 | 83,000 |
1986/03/29 | 605 | 605 | 580 | 600 | 95,000 |
1986/03/28 | 605 | 610 | 590 | 590 | 65,000 |
1986/03/27 | 570 | 608 | 570 | 589 | 252,000 |
1986/03/26 | 545 | 570 | 545 | 570 | 18,000 |
1986/03/25 | 560 | 560 | 548 | 550 | 29,000 |
1986/03/24 | 570 | 571 | 550 | 554 | 52,000 |
1986/03/22 | 545 | 562 | 545 | 562 | 32,000 |
1986/03/20 | 519 | 549 | 504 | 539 | 70,000 |
1986/03/18 | 580 | 580 | 549 | 569 | 81,000 |
1986/03/17 | 574 | 574 | 554 | 570 | 109,000 |
1986/03/15 | 550 | 556 | 538 | 550 | 72,000 |
1986/03/14 | 537 | 537 | 510 | 524 | 95,000 |
1986/03/13 | 485 | 503 | 485 | 503 | 35,000 |
1986/03/12 | 481 | 490 | 475 | 489 | 184,000 |
1986/03/11 | 473 | 475 | 465 | 466 | 56,000 |
1986/03/10 | 450 | 465 | 446 | 465 | 80,000 |
1986/03/07 | 437 | 448 | 437 | 442 | 44,000 |
1986/03/06 | 435 | 440 | 435 | 440 | 43,000 |
1986/03/05 | 445 | 448 | 435 | 435 | 160,000 |
1986/03/04 | 446 | 450 | 441 | 445 | 106,000 |
1986/03/03 | 440 | 443 | 438 | 443 | 68,000 |
1986/03/01 | 425 | 437 | 420 | 428 | 42,000 |
1986/02/28 | 435 | 435 | 425 | 427 | 116,000 |
1986/02/27 | 430 | 446 | 425 | 430 | 372,000 |
1986/02/26 | 409 | 420 | 400 | 415 | 156,000 |
1986/02/25 | 385 | 399 | 384 | 399 | 83,000 |
1986/02/24 | 379 | 384 | 375 | 384 | 68,000 |
1986/02/22 | 380 | 382 | 370 | 370 | 66,000 |
1986/02/21 | 375 | 380 | 360 | 380 | 65,000 |
1986/02/20 | 380 | 380 | 365 | 365 | 52,000 |
1986/02/19 | 380 | 383 | 375 | 375 | 71,000 |
1986/02/18 | 365 | 380 | 359 | 374 | 64,000 |
1986/02/17 | 356 | 362 | 355 | 359 | 18,000 |
1986/02/15 | 353 | 353 | 352 | 352 | 11,000 |
1986/02/14 | 349 | 355 | 348 | 348 | 19,000 |
1986/02/13 | 348 | 350 | 348 | 350 | 36,000 |
1986/02/10 | 322 | 322 | 322 | 322 | 20,000 |
1986/02/07 | 327 | 327 | 327 | 327 | 1,000 |
1986/02/06 | 328 | 328 | 326 | 326 | 3,000 |
1986/02/05 | 328 | 328 | 328 | 328 | 1,000 |
1986/02/01 | 306 | 306 | 306 | 306 | 2,000 |
1986/01/30 | 300 | 300 | 300 | 300 | 1,000 |
1986/01/28 | 300 | 300 | 300 | 300 | 2,000 |
1986/01/27 | 305 | 305 | 305 | 305 | 1,000 |
1986/01/25 | 300 | 300 | 300 | 300 | 2,000 |
1986/01/22 | 302 | 302 | 302 | 302 | 1,000 |
1986/01/21 | 305 | 305 | 305 | 305 | 1,000 |
1986/01/18 | 305 | 305 | 305 | 305 | 1,000 |