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 |
---|---|---|---|---|---|
1988/12/28 | 891 | 920 | 891 | 920 | 24,000 |
1988/12/27 | 915 | 926 | 901 | 901 | 27,000 |
1988/12/26 | 893 | 910 | 893 | 905 | 45,000 |
1988/12/24 | 895 | 900 | 890 | 890 | 41,000 |
1988/12/23 | 910 | 910 | 899 | 899 | 49,000 |
1988/12/22 | 895 | 918 | 895 | 900 | 56,000 |
1988/12/21 | 900 | 905 | 900 | 902 | 43,000 |
1988/12/20 | 915 | 915 | 896 | 900 | 33,000 |
1988/12/19 | 914 | 914 | 892 | 907 | 20,000 |
1988/12/16 | 920 | 920 | 900 | 900 | 24,000 |
1988/12/15 | 929 | 929 | 919 | 919 | 4,000 |
1988/12/14 | 933 | 935 | 920 | 930 | 24,000 |
1988/12/13 | 927 | 932 | 927 | 932 | 18,000 |
1988/12/12 | 940 | 945 | 930 | 935 | 12,000 |
1988/12/09 | 955 | 955 | 930 | 950 | 25,000 |
1988/12/08 | 960 | 960 | 950 | 957 | 65,000 |
1988/12/07 | 965 | 970 | 958 | 960 | 84,000 |
1988/12/06 | 961 | 969 | 955 | 957 | 154,000 |
1988/12/05 | 925 | 948 | 920 | 948 | 114,000 |
1988/12/03 | 940 | 950 | 930 | 945 | 41,000 |
1988/12/02 | 909 | 940 | 895 | 939 | 79,000 |
1988/12/01 | 915 | 915 | 899 | 910 | 33,000 |
1988/11/30 | 895 | 920 | 890 | 905 | 46,000 |
1988/11/29 | 875 | 900 | 875 | 900 | 39,000 |
1988/11/28 | 900 | 910 | 885 | 885 | 24,000 |
1988/11/26 | 905 | 910 | 900 | 910 | 34,000 |
1988/11/25 | 910 | 913 | 903 | 903 | 21,000 |
1988/11/24 | 910 | 920 | 901 | 919 | 27,000 |
1988/11/22 | 920 | 925 | 899 | 925 | 33,000 |
1988/11/21 | 930 | 930 | 915 | 924 | 15,000 |
1988/11/18 | 908 | 935 | 908 | 935 | 29,000 |
1988/11/17 | 932 | 932 | 908 | 908 | 18,000 |
1988/11/16 | 945 | 948 | 930 | 930 | 68,000 |
1988/11/15 | 936 | 945 | 936 | 936 | 45,000 |
1988/11/14 | 955 | 955 | 936 | 940 | 23,000 |
1988/11/11 | 963 | 971 | 955 | 955 | 124,000 |
1988/11/10 | 935 | 960 | 935 | 952 | 102,000 |
1988/11/09 | 925 | 940 | 920 | 929 | 74,000 |
1988/11/08 | 929 | 930 | 920 | 929 | 62,000 |
1988/11/07 | 940 | 945 | 920 | 934 | 48,000 |
1988/11/05 | 960 | 960 | 935 | 950 | 92,000 |
1988/11/04 | 969 | 973 | 950 | 950 | 180,000 |
1988/11/02 | 960 | 973 | 960 | 969 | 371,000 |
1988/11/01 | 940 | 955 | 933 | 940 | 483,000 |
1988/10/31 | 938 | 948 | 920 | 920 | 382,000 |
1988/10/29 | 930 | 959 | 930 | 940 | 418,000 |
1988/10/28 | 865 | 921 | 864 | 906 | 452,000 |
1988/10/27 | 850 | 860 | 850 | 860 | 52,000 |
1988/10/26 | 815 | 839 | 815 | 839 | 28,000 |
1988/10/25 | 815 | 823 | 815 | 815 | 13,000 |
1988/10/24 | 825 | 825 | 825 | 825 | 15,000 |
1988/10/22 | 835 | 837 | 835 | 835 | 7,000 |
1988/10/21 | 846 | 850 | 841 | 841 | 24,000 |
1988/10/20 | 850 | 854 | 830 | 836 | 215,000 |
1988/10/19 | 820 | 830 | 820 | 821 | 13,000 |
1988/10/18 | 821 | 821 | 820 | 820 | 9,000 |
1988/10/17 | 840 | 840 | 830 | 831 | 20,000 |
1988/10/14 | 850 | 850 | 835 | 835 | 37,000 |
1988/10/13 | 845 | 850 | 840 | 850 | 37,000 |
1988/10/12 | 846 | 851 | 837 | 845 | 23,000 |
1988/10/11 | 860 | 860 | 850 | 850 | 40,000 |
1988/10/07 | 850 | 859 | 842 | 858 | 68,000 |
1988/10/06 | 870 | 871 | 850 | 864 | 156,000 |
1988/10/05 | 841 | 865 | 841 | 860 | 79,000 |
1988/10/04 | 845 | 845 | 835 | 835 | 8,000 |
1988/10/03 | 831 | 832 | 831 | 832 | 7,000 |
1988/10/01 | 846 | 854 | 828 | 829 | 125,000 |
1988/09/30 | 850 | 860 | 829 | 853 | 37,000 |
1988/09/29 | 835 | 860 | 835 | 840 | 18,000 |
1988/09/28 | 772 | 830 | 772 | 815 | 25,000 |
1988/09/26 | 781 | 782 | 771 | 771 | 16,000 |
1988/09/24 | 785 | 790 | 771 | 771 | 5,000 |
1988/09/22 | 789 | 789 | 775 | 785 | 7,000 |
1988/09/21 | 772 | 790 | 771 | 790 | 5,000 |
1988/09/20 | 790 | 800 | 770 | 770 | 22,000 |
1988/09/19 | 780 | 780 | 780 | 780 | 1,000 |
1988/09/14 | 770 | 770 | 770 | 770 | 3,000 |
1988/09/12 | 780 | 780 | 780 | 780 | 5,000 |
1988/09/09 | 800 | 800 | 792 | 800 | 13,000 |
1988/09/08 | 784 | 784 | 780 | 781 | 6,000 |
1988/09/06 | 799 | 799 | 784 | 784 | 2,000 |
1988/09/05 | 800 | 800 | 800 | 800 | 15,000 |
1988/09/03 | 775 | 781 | 775 | 777 | 12,000 |
1988/09/02 | 785 | 790 | 780 | 780 | 6,000 |
1988/09/01 | 780 | 780 | 765 | 765 | 7,000 |
1988/08/31 | 811 | 811 | 785 | 785 | 9,000 |
1988/08/30 | 809 | 809 | 799 | 800 | 4,000 |
1988/08/29 | 828 | 828 | 810 | 815 | 16,000 |
1988/08/27 | 800 | 830 | 800 | 820 | 17,000 |
1988/08/26 | 810 | 810 | 808 | 809 | 4,000 |
1988/08/25 | 809 | 815 | 800 | 800 | 22,000 |
1988/08/24 | 795 | 810 | 785 | 807 | 20,000 |
1988/08/23 | 785 | 785 | 785 | 785 | 2,000 |
1988/08/22 | 799 | 800 | 782 | 800 | 19,000 |
1988/08/19 | 782 | 792 | 782 | 792 | 5,000 |
1988/08/18 | 802 | 802 | 780 | 780 | 10,000 |
1988/08/17 | 803 | 803 | 803 | 803 | 3,000 |
1988/08/16 | 804 | 804 | 804 | 804 | 1,000 |
1988/08/15 | 805 | 805 | 805 | 805 | 1,000 |
1988/08/12 | 786 | 787 | 786 | 787 | 3,000 |
1988/08/11 | 785 | 785 | 785 | 785 | 5,000 |
1988/08/10 | 780 | 786 | 780 | 786 | 9,000 |
1988/08/09 | 801 | 806 | 790 | 806 | 16,000 |
1988/08/08 | 798 | 798 | 790 | 790 | 6,000 |
1988/08/05 | 790 | 790 | 780 | 788 | 8,000 |
1988/08/01 | 800 | 800 | 800 | 800 | 5,000 |
1988/07/29 | 775 | 775 | 770 | 770 | 7,000 |
1988/07/28 | 770 | 770 | 770 | 770 | 2,000 |
1988/07/27 | 769 | 769 | 750 | 760 | 40,000 |
1988/07/26 | 753 | 756 | 749 | 749 | 12,000 |
1988/07/25 | 768 | 768 | 760 | 760 | 11,000 |
1988/07/23 | 770 | 772 | 765 | 770 | 6,000 |
1988/07/22 | 785 | 785 | 772 | 772 | 23,000 |
1988/07/21 | 787 | 795 | 785 | 785 | 24,000 |
1988/07/20 | 788 | 800 | 785 | 785 | 18,000 |
1988/07/19 | 788 | 796 | 788 | 788 | 23,000 |
1988/07/18 | 804 | 814 | 798 | 798 | 10,000 |
1988/07/15 | 803 | 810 | 803 | 803 | 24,000 |
1988/07/14 | 811 | 821 | 810 | 810 | 10,000 |
1988/07/13 | 822 | 822 | 811 | 811 | 14,000 |
1988/07/12 | 829 | 830 | 816 | 816 | 11,000 |
1988/07/11 | 830 | 830 | 830 | 830 | 17,000 |
1988/07/08 | 820 | 820 | 800 | 820 | 49,000 |
1988/07/07 | 811 | 815 | 810 | 810 | 13,000 |
1988/07/06 | 820 | 820 | 800 | 800 | 42,000 |
1988/07/05 | 810 | 820 | 810 | 820 | 4,000 |
1988/07/04 | 810 | 820 | 810 | 810 | 6,000 |
1988/07/02 | 810 | 816 | 810 | 810 | 16,000 |
1988/07/01 | 820 | 820 | 811 | 811 | 15,000 |
1988/06/30 | 802 | 820 | 802 | 820 | 8,000 |
1988/06/29 | 815 | 815 | 800 | 802 | 16,000 |
1988/06/28 | 810 | 820 | 800 | 819 | 25,000 |
1988/06/27 | 810 | 820 | 810 | 810 | 7,000 |
1988/06/25 | 835 | 835 | 813 | 814 | 19,000 |
1988/06/24 | 835 | 840 | 825 | 825 | 7,000 |
1988/06/23 | 830 | 845 | 830 | 835 | 21,000 |
1988/06/22 | 850 | 860 | 840 | 840 | 41,000 |
1988/06/21 | 855 | 859 | 849 | 849 | 11,000 |
1988/06/20 | 860 | 863 | 860 | 860 | 15,000 |
1988/06/17 | 865 | 865 | 864 | 864 | 10,000 |
1988/06/16 | 850 | 868 | 850 | 859 | 62,000 |
1988/06/15 | 869 | 870 | 868 | 870 | 12,000 |
1988/06/14 | 868 | 878 | 845 | 870 | 60,000 |
1988/06/13 | 855 | 868 | 850 | 859 | 18,000 |
1988/06/10 | 863 | 863 | 855 | 855 | 15,000 |
1988/06/09 | 856 | 870 | 856 | 856 | 22,000 |
1988/06/08 | 855 | 855 | 845 | 845 | 18,000 |
1988/06/07 | 863 | 865 | 855 | 855 | 10,000 |
1988/06/06 | 867 | 870 | 860 | 860 | 29,000 |
1988/06/04 | 862 | 868 | 860 | 867 | 18,000 |
1988/06/03 | 864 | 868 | 858 | 865 | 16,000 |
1988/06/02 | 855 | 865 | 855 | 857 | 68,000 |
1988/06/01 | 840 | 860 | 839 | 849 | 71,000 |
1988/05/31 | 815 | 830 | 814 | 827 | 35,000 |
1988/05/30 | 830 | 832 | 820 | 820 | 24,000 |
1988/05/28 | 830 | 849 | 830 | 830 | 34,000 |
1988/05/27 | 845 | 845 | 830 | 830 | 18,000 |
1988/05/26 | 839 | 850 | 836 | 837 | 21,000 |
1988/05/25 | 840 | 842 | 836 | 839 | 32,000 |
1988/05/24 | 839 | 849 | 838 | 839 | 25,000 |
1988/05/23 | 840 | 850 | 838 | 848 | 30,000 |
1988/05/20 | 845 | 848 | 841 | 848 | 17,000 |
1988/05/19 | 847 | 847 | 840 | 841 | 17,000 |
1988/05/18 | 847 | 860 | 842 | 842 | 97,000 |
1988/05/17 | 849 | 856 | 843 | 845 | 38,000 |
1988/05/16 | 850 | 851 | 850 | 851 | 9,000 |
1988/05/13 | 846 | 850 | 845 | 850 | 14,000 |
1988/05/12 | 831 | 840 | 831 | 840 | 6,000 |
1988/05/11 | 845 | 850 | 845 | 845 | 28,000 |
1988/05/10 | 839 | 845 | 830 | 845 | 18,000 |
1988/05/09 | 846 | 846 | 840 | 840 | 13,000 |
1988/05/07 | 840 | 842 | 830 | 830 | 9,000 |
1988/05/06 | 840 | 849 | 839 | 844 | 10,000 |
1988/05/02 | 841 | 848 | 838 | 842 | 24,000 |
1988/04/30 | 831 | 832 | 831 | 832 | 3,000 |
1988/04/28 | 830 | 842 | 830 | 830 | 17,000 |
1988/04/27 | 840 | 845 | 835 | 835 | 5,000 |
1988/04/26 | 840 | 847 | 840 | 840 | 42,000 |
1988/04/25 | 840 | 850 | 839 | 844 | 38,000 |
1988/04/23 | 830 | 839 | 830 | 839 | 10,000 |
1988/04/22 | 830 | 840 | 830 | 830 | 16,000 |
1988/04/21 | 816 | 830 | 815 | 830 | 13,000 |
1988/04/20 | 815 | 825 | 810 | 810 | 133,000 |
1988/04/19 | 821 | 821 | 805 | 809 | 7,000 |
1988/04/15 | 827 | 828 | 820 | 821 | 29,000 |
1988/04/14 | 840 | 840 | 831 | 839 | 14,000 |
1988/04/13 | 830 | 840 | 830 | 831 | 17,000 |
1988/04/12 | 841 | 857 | 840 | 840 | 70,000 |
1988/04/11 | 840 | 845 | 835 | 845 | 16,000 |
1988/04/08 | 814 | 840 | 814 | 820 | 63,000 |
1988/04/07 | 815 | 819 | 806 | 809 | 26,000 |
1988/04/06 | 801 | 801 | 801 | 801 | 4,000 |
1988/04/05 | 811 | 821 | 800 | 800 | 23,000 |
1988/04/04 | 800 | 801 | 800 | 801 | 5,000 |
1988/04/02 | 800 | 805 | 800 | 800 | 13,000 |
1988/04/01 | 800 | 810 | 800 | 810 | 49,000 |
1988/03/31 | 791 | 793 | 788 | 792 | 12,000 |
1988/03/29 | 746 | 746 | 746 | 746 | 1,000 |
1988/03/26 | 760 | 760 | 750 | 751 | 4,000 |
1988/03/25 | 760 | 760 | 760 | 760 | 105,000 |
1988/03/18 | 790 | 790 | 790 | 790 | 3,000 |
1988/03/16 | 772 | 772 | 771 | 771 | 3,000 |
1988/03/15 | 770 | 770 | 770 | 770 | 1,000 |
1988/03/11 | 780 | 780 | 770 | 771 | 27,000 |
1988/03/10 | 778 | 785 | 775 | 780 | 11,000 |
1988/03/09 | 775 | 775 | 775 | 775 | 10,000 |
1988/03/08 | 792 | 792 | 777 | 777 | 8,000 |
1988/03/07 | 793 | 793 | 793 | 793 | 3,000 |
1988/03/05 | 785 | 787 | 775 | 776 | 5,000 |
1988/03/04 | 781 | 785 | 770 | 775 | 13,000 |
1988/03/03 | 794 | 794 | 780 | 780 | 13,000 |
1988/03/02 | 780 | 800 | 775 | 793 | 13,000 |
1988/03/01 | 785 | 785 | 774 | 780 | 36,000 |
1988/02/29 | 783 | 786 | 777 | 777 | 66,000 |
1988/02/27 | 786 | 790 | 780 | 783 | 10,000 |
1988/02/26 | 795 | 795 | 786 | 786 | 31,000 |
1988/02/25 | 786 | 799 | 785 | 795 | 44,000 |
1988/02/24 | 770 | 790 | 770 | 776 | 44,000 |
1988/02/23 | 768 | 770 | 755 | 760 | 20,000 |
1988/02/22 | 765 | 770 | 764 | 770 | 13,000 |
1988/02/19 | 741 | 760 | 740 | 760 | 12,000 |
1988/02/18 | 735 | 735 | 735 | 735 | 2,000 |
1988/02/17 | 731 | 740 | 721 | 721 | 58,000 |
1988/02/16 | 721 | 730 | 721 | 730 | 3,000 |
1988/02/15 | 730 | 731 | 720 | 720 | 22,000 |
1988/02/12 | 730 | 730 | 729 | 730 | 11,000 |
1988/02/10 | 720 | 720 | 710 | 715 | 8,000 |
1988/02/09 | 731 | 731 | 710 | 710 | 18,000 |
1988/02/08 | 748 | 750 | 725 | 730 | 22,000 |
1988/02/06 | 730 | 740 | 730 | 740 | 7,000 |
1988/02/05 | 741 | 741 | 739 | 740 | 13,000 |
1988/02/04 | 701 | 701 | 700 | 700 | 3,000 |
1988/02/03 | 701 | 701 | 701 | 701 | 1,000 |
1988/02/01 | 700 | 701 | 700 | 700 | 5,000 |
1988/01/30 | 695 | 700 | 695 | 700 | 6,000 |
1988/01/28 | 685 | 685 | 677 | 677 | 18,000 |
1988/01/27 | 700 | 700 | 665 | 665 | 17,000 |
1988/01/26 | 691 | 707 | 691 | 700 | 7,000 |
1988/01/23 | 681 | 681 | 681 | 681 | 1,000 |
1988/01/22 | 660 | 670 | 660 | 670 | 14,000 |
1988/01/21 | 660 | 660 | 660 | 660 | 1,000 |
1988/01/20 | 655 | 655 | 650 | 650 | 4,000 |
1988/01/19 | 661 | 661 | 651 | 660 | 21,000 |
1988/01/18 | 669 | 669 | 650 | 660 | 6,000 |
1988/01/14 | 641 | 641 | 641 | 641 | 3,000 |
1988/01/13 | 670 | 670 | 640 | 640 | 8,000 |
1988/01/11 | 665 | 671 | 665 | 670 | 7,000 |
1988/01/08 | 675 | 675 | 675 | 675 | 5,000 |
1988/01/07 | 680 | 680 | 680 | 680 | 1,000 |
1988/01/05 | 660 | 660 | 640 | 640 | 4,000 |
1988/01/04 | 630 | 630 | 630 | 630 | 1,000 |