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 |
---|---|---|---|---|---|
1987/12/28 | 645 | 646 | 630 | 630 | 17,000 |
1987/12/25 | 692 | 692 | 690 | 690 | 5,000 |
1987/12/24 | 693 | 693 | 692 | 692 | 2,000 |
1987/12/22 | 700 | 705 | 692 | 692 | 6,000 |
1987/12/21 | 701 | 705 | 700 | 700 | 4,000 |
1987/12/18 | 705 | 706 | 700 | 700 | 11,000 |
1987/12/17 | 706 | 706 | 706 | 706 | 1,000 |
1987/12/16 | 694 | 710 | 694 | 710 | 7,000 |
1987/12/15 | 700 | 701 | 695 | 695 | 18,000 |
1987/12/14 | 701 | 711 | 700 | 700 | 7,000 |
1987/12/11 | 695 | 711 | 691 | 711 | 7,000 |
1987/12/10 | 700 | 700 | 693 | 700 | 21,000 |
1987/12/09 | 710 | 710 | 700 | 700 | 12,000 |
1987/12/08 | 700 | 700 | 700 | 700 | 2,000 |
1987/12/07 | 706 | 706 | 706 | 706 | 4,000 |
1987/12/01 | 710 | 720 | 705 | 706 | 16,000 |
1987/11/30 | 719 | 719 | 719 | 719 | 1,000 |
1987/11/28 | 715 | 715 | 715 | 715 | 1,000 |
1987/11/27 | 711 | 716 | 711 | 716 | 26,000 |
1987/11/26 | 730 | 739 | 710 | 710 | 228,000 |
1987/11/25 | 717 | 729 | 717 | 729 | 4,000 |
1987/11/24 | 730 | 730 | 715 | 715 | 184,000 |
1987/11/20 | 720 | 720 | 720 | 720 | 6,000 |
1987/11/18 | 720 | 721 | 710 | 721 | 8,000 |
1987/11/17 | 730 | 730 | 720 | 720 | 4,000 |
1987/11/16 | 730 | 730 | 710 | 730 | 8,000 |
1987/11/12 | 720 | 720 | 720 | 720 | 10,000 |
1987/11/11 | 700 | 700 | 700 | 700 | 100,000 |
1987/11/10 | 770 | 771 | 730 | 730 | 32,000 |
1987/11/09 | 770 | 770 | 765 | 765 | 7,000 |
1987/11/07 | 781 | 781 | 770 | 770 | 9,000 |
1987/11/05 | 780 | 780 | 780 | 780 | 17,000 |
1987/11/04 | 800 | 800 | 788 | 788 | 7,000 |
1987/11/02 | 815 | 820 | 800 | 820 | 10,000 |
1987/10/31 | 800 | 805 | 800 | 805 | 7,000 |
1987/10/30 | 790 | 800 | 782 | 782 | 15,000 |
1987/10/29 | 780 | 790 | 780 | 780 | 460,000 |
1987/10/28 | 810 | 816 | 780 | 780 | 34,000 |
1987/10/27 | 800 | 813 | 782 | 813 | 57,000 |
1987/10/26 | 830 | 840 | 779 | 779 | 35,000 |
1987/10/24 | 840 | 850 | 830 | 830 | 63,000 |
1987/10/23 | 850 | 881 | 840 | 840 | 81,000 |
1987/10/22 | 810 | 820 | 805 | 805 | 136,000 |
1987/10/21 | 780 | 810 | 780 | 790 | 81,000 |
1987/10/19 | 820 | 840 | 820 | 840 | 62,000 |
1987/10/16 | 850 | 855 | 840 | 850 | 188,000 |
1987/10/15 | 840 | 871 | 840 | 860 | 31,000 |
1987/10/14 | 820 | 845 | 815 | 845 | 14,000 |
1987/10/13 | 836 | 840 | 830 | 830 | 10,000 |
1987/10/12 | 834 | 850 | 834 | 835 | 9,000 |
1987/10/08 | 789 | 795 | 789 | 795 | 6,000 |
1987/10/07 | 801 | 801 | 780 | 790 | 7,000 |
1987/10/02 | 800 | 800 | 800 | 800 | 1,000 |
1987/09/30 | 813 | 813 | 800 | 813 | 7,000 |
1987/09/29 | 801 | 801 | 801 | 801 | 1,000 |
1987/09/28 | 801 | 802 | 795 | 795 | 9,000 |
1987/09/26 | 800 | 801 | 800 | 801 | 7,000 |
1987/09/26 | 1 -> 1.03 分割 | ||||
1987/09/25 | 805 | 820 | 805 | 820 | 17,000 |
1987/09/24 | 810 | 810 | 805 | 805 | 6,000 |
1987/09/21 | 810 | 820 | 810 | 820 | 4,000 |
1987/09/18 | 818 | 818 | 810 | 810 | 10,000 |
1987/09/16 | 818 | 819 | 818 | 818 | 13,000 |
1987/09/14 | 844 | 859 | 840 | 850 | 552,000 |
1987/09/11 | 790 | 834 | 790 | 834 | 11,929,994 |
1987/09/10 | 840 | 840 | 800 | 800 | 18,000 |
1987/09/09 | 845 | 845 | 845 | 845 | 1,000 |
1987/09/08 | 845 | 845 | 845 | 845 | 21,000 |
1987/09/07 | 850 | 850 | 845 | 845 | 6,000 |
1987/09/04 | 870 | 870 | 856 | 860 | 15,000 |
1987/09/03 | 877 | 879 | 868 | 868 | 23,000 |
1987/09/02 | 860 | 881 | 859 | 880 | 51,000 |
1987/09/01 | 850 | 870 | 849 | 870 | 79,000 |
1987/08/31 | 840 | 840 | 830 | 830 | 14,000 |
1987/08/29 | 825 | 830 | 820 | 830 | 7,000 |
1987/08/28 | 830 | 833 | 830 | 830 | 9,000 |
1987/08/27 | 821 | 821 | 821 | 821 | 1,000 |
1987/08/26 | 820 | 824 | 820 | 820 | 9,000 |
1987/08/25 | 840 | 842 | 830 | 830 | 16,000 |
1987/08/24 | 850 | 850 | 840 | 840 | 27,000 |
1987/08/22 | 835 | 836 | 835 | 836 | 14,000 |
1987/08/21 | 805 | 820 | 800 | 805 | 22,000 |
1987/08/20 | 802 | 802 | 795 | 795 | 23,000 |
1987/08/19 | 802 | 802 | 790 | 793 | 41,000 |
1987/08/18 | 802 | 802 | 801 | 802 | 13,000 |
1987/08/17 | 808 | 808 | 802 | 802 | 16,000 |
1987/08/14 | 825 | 825 | 810 | 810 | 20,000 |
1987/08/12 | 832 | 851 | 832 | 850 | 859,000 |
1987/08/11 | 836 | 836 | 815 | 815 | 24,000 |
1987/08/10 | 805 | 810 | 795 | 796 | 21,000 |
1987/08/07 | 790 | 803 | 790 | 800 | 134,000 |
1987/08/06 | 800 | 800 | 790 | 790 | 18,000 |
1987/08/05 | 802 | 802 | 780 | 790 | 8,000 |
1987/08/03 | 802 | 802 | 802 | 802 | 1,000 |
1987/07/31 | 790 | 790 | 790 | 790 | 1,000 |
1987/07/30 | 790 | 790 | 790 | 790 | 3,000 |
1987/07/29 | 801 | 801 | 801 | 801 | 1,000 |
1987/07/28 | 810 | 810 | 795 | 795 | 13,000 |
1987/07/27 | 829 | 829 | 828 | 828 | 10,000 |
1987/07/25 | 810 | 828 | 810 | 828 | 8,000 |
1987/07/24 | 810 | 810 | 810 | 810 | 2,000 |
1987/07/23 | 763 | 763 | 760 | 760 | 9,000 |
1987/07/22 | 785 | 790 | 785 | 790 | 19,000 |
1987/07/21 | 800 | 800 | 785 | 785 | 10,000 |
1987/07/20 | 825 | 825 | 810 | 810 | 9,000 |
1987/07/17 | 815 | 815 | 815 | 815 | 1,000 |
1987/07/16 | 807 | 821 | 807 | 821 | 4,000 |
1987/07/15 | 810 | 820 | 805 | 805 | 23,000 |
1987/07/14 | 848 | 848 | 810 | 810 | 17,000 |
1987/07/13 | 849 | 849 | 849 | 849 | 6,000 |
1987/07/10 | 810 | 821 | 805 | 810 | 43,000 |
1987/07/09 | 811 | 811 | 800 | 800 | 9,000 |
1987/07/08 | 830 | 830 | 810 | 810 | 28,000 |
1987/07/07 | 824 | 830 | 824 | 830 | 7,000 |
1987/07/06 | 850 | 850 | 810 | 810 | 12,000 |
1987/07/04 | 860 | 860 | 845 | 850 | 25,000 |
1987/07/03 | 860 | 870 | 855 | 860 | 40,000 |
1987/07/02 | 870 | 870 | 860 | 860 | 40,000 |
1987/07/01 | 851 | 851 | 810 | 845 | 200,000 |
1987/06/30 | 901 | 901 | 901 | 901 | 1,000 |
1987/06/27 | 890 | 901 | 890 | 901 | 41,000 |
1987/06/26 | 910 | 913 | 895 | 900 | 23,000 |
1987/06/25 | 905 | 905 | 900 | 900 | 11,000 |
1987/06/24 | 920 | 920 | 895 | 895 | 209,000 |
1987/06/23 | 930 | 930 | 930 | 930 | 1,000 |
1987/06/22 | 960 | 961 | 960 | 960 | 7,000 |
1987/06/19 | 986 | 1,000 | 980 | 980 | 15,000 |
1987/06/18 | 990 | 1,000 | 986 | 986 | 324,000 |
1987/06/17 | 975 | 976 | 962 | 976 | 14,000 |
1987/06/16 | 970 | 970 | 970 | 970 | 4,000 |
1987/06/15 | 972 | 972 | 970 | 970 | 11,000 |
1987/06/12 | 973 | 986 | 973 | 975 | 31,000 |
1987/06/11 | 971 | 973 | 971 | 973 | 3,000 |
1987/06/10 | 971 | 971 | 971 | 971 | 1,000 |
1987/06/09 | 971 | 973 | 971 | 971 | 6,000 |
1987/06/08 | 981 | 982 | 970 | 970 | 6,000 |
1987/06/06 | 980 | 981 | 980 | 981 | 31,000 |
1987/06/05 | 964 | 971 | 955 | 970 | 63,000 |
1987/06/04 | 971 | 971 | 960 | 960 | 15,000 |
1987/06/03 | 971 | 975 | 960 | 961 | 13,000 |
1987/06/01 | 961 | 961 | 960 | 960 | 2,000 |
1987/05/30 | 960 | 960 | 959 | 959 | 12,000 |
1987/05/29 | 959 | 959 | 959 | 959 | 10,000 |
1987/05/28 | 959 | 959 | 959 | 959 | 41,000 |
1987/05/27 | 983 | 983 | 969 | 969 | 8,000 |
1987/05/26 | 981 | 981 | 981 | 981 | 1,000 |
1987/05/25 | 995 | 999 | 980 | 980 | 6,000 |
1987/05/23 | 985 | 985 | 985 | 985 | 2,000 |
1987/05/21 | 970 | 970 | 970 | 970 | 1,000 |
1987/05/20 | 980 | 981 | 980 | 980 | 3,000 |
1987/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1987/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1987/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/05/14 | 1,000 | 1,060 | 1,000 | 1,060 | 160,000 |
1987/05/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1987/05/12 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
1987/05/11 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 |
1987/05/08 | 1,020 | 1,020 | 999 | 999 | 37,000 |
1987/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
1987/05/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1987/05/02 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 |
1987/05/01 | 1,020 | 1,020 | 992 | 1,000 | 56,000 |
1987/04/30 | 980 | 980 | 965 | 970 | 80,000 |
1987/04/28 | 999 | 999 | 970 | 970 | 56,000 |
1987/04/27 | 1,110 | 1,110 | 1,000 | 1,000 | 53,000 |
1987/04/25 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 |
1987/04/24 | 1,100 | 1,100 | 1,020 | 1,020 | 40,000 |
1987/04/23 | 1,100 | 1,100 | 1,060 | 1,060 | 43,000 |
1987/04/22 | 1,070 | 1,100 | 1,060 | 1,060 | 24,000 |
1987/04/21 | 1,040 | 1,060 | 1,030 | 1,060 | 15,000 |
1987/04/20 | 1,040 | 1,050 | 1,040 | 1,040 | 13,000 |
1987/04/17 | 1,080 | 1,080 | 1,040 | 1,040 | 24,000 |
1987/04/16 | 1,010 | 1,070 | 1,010 | 1,050 | 33,000 |
1987/04/15 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 |
1987/04/14 | 1,080 | 1,080 | 1,040 | 1,040 | 8,000 |
1987/04/13 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
1987/04/10 | 1,100 | 1,100 | 1,060 | 1,060 | 26,000 |
1987/04/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1987/04/07 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
1987/04/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1987/04/04 | 1,110 | 1,140 | 1,110 | 1,140 | 6,000 |
1987/04/03 | 1,130 | 1,150 | 1,110 | 1,130 | 451,000 |
1987/04/02 | 1,100 | 1,130 | 1,100 | 1,130 | 53,000 |
1987/04/01 | 1,100 | 1,100 | 1,070 | 1,080 | 10,000 |
1987/03/31 | 1,040 | 1,100 | 1,040 | 1,070 | 29,000 |
1987/03/30 | 1,120 | 1,140 | 1,090 | 1,090 | 20,000 |
1987/03/28 | 1,100 | 1,120 | 1,100 | 1,120 | 108,000 |
1987/03/27 | 1,050 | 1,140 | 1,050 | 1,140 | 97,000 |
1987/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1987/03/25 | 1,040 | 1,040 | 1,030 | 1,030 | 16,000 |
1987/03/24 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
1987/03/23 | 1,080 | 1,100 | 1,060 | 1,060 | 8,000 |
1987/03/20 | 1,110 | 1,110 | 1,080 | 1,080 | 19,000 |
1987/03/19 | 1,140 | 1,140 | 1,090 | 1,110 | 28,000 |
1987/03/18 | 1,130 | 1,150 | 1,120 | 1,140 | 104,000 |
1987/03/17 | 1,050 | 1,120 | 1,050 | 1,110 | 78,000 |
1987/03/16 | 1,070 | 1,080 | 1,060 | 1,060 | 15,000 |
1987/03/13 | 1,100 | 1,100 | 1,060 | 1,060 | 59,000 |
1987/03/12 | 1,020 | 1,080 | 1,020 | 1,080 | 551,000 |
1987/03/11 | 1,020 | 1,040 | 1,000 | 1,020 | 53,000 |
1987/03/10 | 986 | 1,000 | 981 | 985 | 23,000 |
1987/03/09 | 986 | 986 | 962 | 980 | 53,000 |
1987/03/07 | 970 | 975 | 956 | 975 | 9,000 |
1987/03/06 | 977 | 977 | 971 | 971 | 11,000 |
1987/03/05 | 990 | 991 | 980 | 980 | 10,000 |
1987/03/04 | 990 | 1,010 | 990 | 995 | 20,000 |
1987/03/03 | 1,010 | 1,020 | 990 | 1,010 | 200,000 |
1987/03/02 | 1,050 | 1,060 | 1,010 | 1,030 | 31,000 |
1987/02/28 | 991 | 1,030 | 991 | 1,020 | 138,000 |
1987/02/27 | 980 | 1,020 | 979 | 990 | 77,000 |
1987/02/26 | 1,030 | 1,030 | 980 | 980 | 62,000 |
1987/02/25 | 940 | 1,000 | 940 | 1,000 | 135,000 |
1987/02/24 | 875 | 920 | 875 | 900 | 172,000 |
1987/02/23 | 885 | 885 | 865 | 865 | 49,000 |
1987/02/20 | 861 | 890 | 861 | 890 | 16,000 |
1987/02/19 | 855 | 871 | 855 | 871 | 11,000 |
1987/02/18 | 840 | 856 | 840 | 855 | 11,000 |
1987/02/17 | 830 | 830 | 830 | 830 | 6,000 |
1987/02/16 | 855 | 855 | 850 | 850 | 3,000 |
1987/02/13 | 870 | 885 | 850 | 850 | 34,000 |
1987/02/12 | 850 | 870 | 850 | 870 | 8,000 |
1987/02/10 | 794 | 816 | 794 | 806 | 13,000 |
1987/02/09 | 799 | 799 | 799 | 799 | 5,000 |
1987/02/07 | 810 | 811 | 809 | 809 | 4,000 |
1987/02/06 | 829 | 829 | 820 | 820 | 7,000 |
1987/02/05 | 860 | 865 | 839 | 839 | 13,000 |
1987/02/04 | 860 | 870 | 860 | 866 | 33,000 |
1987/02/03 | 891 | 891 | 866 | 870 | 62,000 |
1987/02/02 | 820 | 860 | 820 | 854 | 131,000 |
1987/01/31 | 830 | 830 | 815 | 830 | 118,000 |
1987/01/30 | 800 | 820 | 800 | 820 | 64,000 |
1987/01/29 | 799 | 807 | 795 | 807 | 24,000 |
1987/01/28 | 810 | 810 | 795 | 795 | 46,000 |
1987/01/27 | 776 | 800 | 776 | 800 | 15,000 |
1987/01/26 | 790 | 795 | 770 | 770 | 40,000 |
1987/01/24 | 801 | 810 | 800 | 806 | 64,000 |
1987/01/23 | 789 | 804 | 789 | 789 | 574,000 |
1987/01/22 | 781 | 808 | 781 | 781 | 55,000 |
1987/01/21 | 780 | 800 | 778 | 795 | 89,000 |
1987/01/20 | 765 | 800 | 765 | 780 | 40,000 |
1987/01/19 | 760 | 769 | 755 | 769 | 21,000 |
1987/01/16 | 745 | 760 | 745 | 759 | 44,000 |
1987/01/14 | 685 | 685 | 685 | 685 | 1,000 |
1987/01/13 | 691 | 691 | 680 | 680 | 10,000 |
1987/01/12 | 710 | 710 | 701 | 701 | 21,000 |
1987/01/09 | 701 | 723 | 701 | 706 | 82,000 |
1987/01/08 | 658 | 700 | 658 | 700 | 139,000 |
1987/01/07 | 661 | 661 | 648 | 659 | 16,000 |
1987/01/06 | 621 | 621 | 621 | 621 | 3,000 |