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 |
---|---|---|---|---|---|
1992/12/30 | 530 | 538 | 525 | 533 | 80,000 |
1992/12/29 | 535 | 539 | 522 | 530 | 91,000 |
1992/12/28 | 535 | 539 | 525 | 525 | 144,000 |
1992/12/25 | 539 | 539 | 535 | 535 | 81,000 |
1992/12/24 | 539 | 540 | 535 | 535 | 220,000 |
1992/12/22 | 537 | 539 | 533 | 535 | 198,000 |
1992/12/21 | 537 | 538 | 535 | 535 | 217,000 |
1992/12/18 | 535 | 537 | 531 | 535 | 451,000 |
1992/12/17 | 531 | 535 | 531 | 535 | 350,000 |
1992/12/16 | 535 | 539 | 534 | 534 | 836,000 |
1992/12/15 | 529 | 540 | 528 | 534 | 407,000 |
1992/12/14 | 534 | 534 | 530 | 530 | 157,000 |
1992/12/11 | 522 | 534 | 522 | 528 | 383,000 |
1992/12/10 | 525 | 530 | 521 | 522 | 407,000 |
1992/12/09 | 521 | 523 | 520 | 520 | 172,000 |
1992/12/08 | 520 | 528 | 520 | 524 | 126,000 |
1992/12/07 | 520 | 529 | 519 | 521 | 94,000 |
1992/12/04 | 525 | 526 | 520 | 520 | 302,000 |
1992/12/03 | 528 | 529 | 525 | 526 | 233,000 |
1992/12/02 | 527 | 530 | 526 | 528 | 215,000 |
1992/12/01 | 540 | 546 | 530 | 530 | 504,000 |
1992/11/30 | 540 | 545 | 540 | 540 | 243,000 |
1992/11/27 | 535 | 540 | 533 | 536 | 188,000 |
1992/11/26 | 535 | 544 | 530 | 533 | 425,000 |
1992/11/25 | 540 | 547 | 535 | 536 | 357,000 |
1992/11/24 | 527 | 541 | 527 | 539 | 181,000 |
1992/11/20 | 526 | 540 | 526 | 531 | 225,000 |
1992/11/19 | 527 | 539 | 527 | 531 | 308,000 |
1992/11/18 | 515 | 534 | 514 | 521 | 411,000 |
1992/11/17 | 516 | 517 | 513 | 515 | 243,000 |
1992/11/16 | 518 | 518 | 515 | 516 | 238,000 |
1992/11/13 | 520 | 520 | 519 | 520 | 206,000 |
1992/11/12 | 520 | 524 | 520 | 524 | 210,000 |
1992/11/11 | 525 | 530 | 520 | 520 | 289,000 |
1992/11/10 | 525 | 530 | 523 | 523 | 193,000 |
1992/11/09 | 531 | 535 | 523 | 523 | 333,000 |
1992/11/06 | 538 | 540 | 535 | 535 | 354,000 |
1992/11/05 | 550 | 555 | 540 | 540 | 334,000 |
1992/11/04 | 549 | 564 | 547 | 564 | 271,000 |
1992/11/02 | 540 | 549 | 540 | 540 | 184,000 |
1992/10/30 | 551 | 555 | 541 | 541 | 360,000 |
1992/10/29 | 556 | 560 | 552 | 552 | 164,000 |
1992/10/28 | 556 | 559 | 552 | 552 | 238,000 |
1992/10/27 | 556 | 560 | 554 | 554 | 232,000 |
1992/10/26 | 562 | 565 | 556 | 556 | 80,000 |
1992/10/23 | 562 | 570 | 560 | 562 | 132,000 |
1992/10/22 | 562 | 569 | 562 | 562 | 74,000 |
1992/10/21 | 570 | 570 | 562 | 562 | 58,000 |
1992/10/20 | 555 | 567 | 555 | 560 | 124,000 |
1992/10/19 | 560 | 561 | 551 | 551 | 421,000 |
1992/10/16 | 571 | 571 | 561 | 561 | 151,000 |
1992/10/15 | 565 | 570 | 563 | 563 | 59,000 |
1992/10/14 | 570 | 570 | 564 | 565 | 50,000 |
1992/10/13 | 561 | 568 | 561 | 562 | 120,000 |
1992/10/12 | 566 | 566 | 561 | 561 | 172,000 |
1992/10/09 | 567 | 570 | 564 | 564 | 211,000 |
1992/10/08 | 568 | 570 | 566 | 570 | 100,000 |
1992/10/07 | 570 | 570 | 565 | 566 | 125,000 |
1992/10/06 | 565 | 570 | 564 | 570 | 99,000 |
1992/10/05 | 563 | 570 | 563 | 564 | 189,000 |
1992/10/02 | 575 | 580 | 571 | 571 | 102,000 |
1992/10/01 | 572 | 585 | 565 | 585 | 352,000 |
1992/09/30 | 582 | 582 | 571 | 576 | 107,000 |
1992/09/29 | 594 | 599 | 568 | 583 | 418,000 |
1992/09/28 | 598 | 600 | 584 | 584 | 107,000 |
1992/09/25 | 605 | 605 | 596 | 598 | 245,000 |
1992/09/25 | 1 -> 1.05 分割 | ||||
1992/09/24 | 619 | 636 | 616 | 633 | 598,000 |
1992/09/22 | 605 | 619 | 600 | 619 | 309,000 |
1992/09/21 | 605 | 609 | 600 | 605 | 557,000 |
1992/09/18 | 599 | 600 | 595 | 600 | 283,000 |
1992/09/17 | 595 | 614 | 595 | 610 | 226,000 |
1992/09/16 | 600 | 609 | 595 | 595 | 311,000 |
1992/09/14 | 605 | 609 | 601 | 609 | 96,000 |
1992/09/11 | 619 | 625 | 604 | 606 | 547,000 |
1992/09/10 | 615 | 625 | 613 | 613 | 317,000 |
1992/09/09 | 610 | 615 | 605 | 605 | 351,000 |
1992/09/08 | 610 | 618 | 604 | 605 | 275,000 |
1992/09/07 | 629 | 635 | 620 | 620 | 220,000 |
1992/09/04 | 632 | 640 | 627 | 630 | 188,000 |
1992/09/03 | 625 | 637 | 625 | 635 | 276,000 |
1992/09/02 | 630 | 630 | 620 | 621 | 99,000 |
1992/09/01 | 640 | 640 | 625 | 634 | 251,000 |
1992/08/31 | 634 | 639 | 625 | 630 | 181,000 |
1992/08/28 | 601 | 628 | 601 | 617 | 537,000 |
1992/08/27 | 583 | 618 | 583 | 591 | 353,000 |
1992/08/26 | 582 | 589 | 581 | 581 | 130,000 |
1992/08/25 | 610 | 610 | 586 | 586 | 468,000 |
1992/08/24 | 595 | 604 | 593 | 600 | 260,000 |
1992/08/21 | 565 | 593 | 565 | 593 | 233,000 |
1992/08/20 | 555 | 578 | 555 | 565 | 266,000 |
1992/08/19 | 557 | 560 | 554 | 555 | 253,000 |
1992/08/18 | 574 | 577 | 558 | 558 | 246,000 |
1992/08/17 | 565 | 575 | 565 | 574 | 94,000 |
1992/08/14 | 570 | 570 | 567 | 570 | 236,000 |
1992/08/13 | 554 | 554 | 545 | 552 | 317,000 |
1992/08/12 | 556 | 570 | 554 | 554 | 349,000 |
1992/08/11 | 564 | 568 | 555 | 555 | 154,000 |
1992/08/10 | 561 | 569 | 555 | 564 | 270,000 |
1992/08/07 | 570 | 571 | 565 | 565 | 141,000 |
1992/08/06 | 580 | 585 | 570 | 570 | 195,000 |
1992/08/05 | 581 | 590 | 580 | 580 | 138,000 |
1992/08/04 | 595 | 599 | 581 | 585 | 80,000 |
1992/08/03 | 599 | 600 | 590 | 600 | 153,000 |
1992/07/31 | 588 | 600 | 585 | 600 | 342,000 |
1992/07/30 | 578 | 590 | 575 | 590 | 222,000 |
1992/07/29 | 589 | 590 | 575 | 580 | 256,000 |
1992/07/28 | 582 | 589 | 575 | 580 | 203,000 |
1992/07/27 | 589 | 590 | 578 | 578 | 152,000 |
1992/07/24 | 575 | 580 | 570 | 578 | 330,000 |
1992/07/23 | 575 | 578 | 565 | 575 | 227,000 |
1992/07/22 | 580 | 585 | 570 | 580 | 538,000 |
1992/07/21 | 560 | 579 | 560 | 565 | 162,000 |
1992/07/20 | 561 | 563 | 560 | 560 | 139,000 |
1992/07/17 | 573 | 580 | 570 | 573 | 176,000 |
1992/07/16 | 580 | 586 | 571 | 571 | 129,000 |
1992/07/15 | 577 | 590 | 575 | 590 | 253,000 |
1992/07/14 | 583 | 587 | 577 | 577 | 409,000 |
1992/07/13 | 588 | 590 | 582 | 583 | 180,000 |
1992/07/10 | 592 | 597 | 580 | 585 | 255,000 |
1992/07/09 | 591 | 600 | 591 | 592 | 66,000 |
1992/07/08 | 598 | 604 | 590 | 604 | 317,000 |
1992/07/07 | 599 | 600 | 596 | 600 | 375,000 |
1992/07/06 | 586 | 598 | 586 | 598 | 163,000 |
1992/07/03 | 579 | 590 | 578 | 590 | 296,000 |
1992/07/02 | 580 | 580 | 570 | 580 | 309,000 |
1992/07/01 | 566 | 570 | 563 | 570 | 321,000 |
1992/06/30 | 560 | 566 | 560 | 565 | 199,000 |
1992/06/29 | 555 | 560 | 554 | 555 | 113,000 |
1992/06/26 | 567 | 577 | 554 | 560 | 590,000 |
1992/06/25 | 576 | 576 | 565 | 566 | 247,000 |
1992/06/24 | 571 | 575 | 565 | 566 | 338,000 |
1992/06/23 | 571 | 575 | 570 | 575 | 252,000 |
1992/06/22 | 573 | 581 | 572 | 575 | 269,000 |
1992/06/19 | 575 | 583 | 571 | 571 | 422,000 |
1992/06/18 | 582 | 590 | 580 | 580 | 375,000 |
1992/06/17 | 596 | 602 | 590 | 590 | 324,000 |
1992/06/16 | 600 | 602 | 598 | 602 | 259,000 |
1992/06/15 | 600 | 602 | 600 | 602 | 287,000 |
1992/06/12 | 600 | 608 | 600 | 602 | 665,000 |
1992/06/11 | 608 | 611 | 607 | 609 | 144,000 |
1992/06/10 | 607 | 618 | 607 | 618 | 175,000 |
1992/06/09 | 608 | 610 | 607 | 607 | 160,000 |
1992/06/08 | 616 | 616 | 605 | 605 | 261,000 |
1992/06/05 | 611 | 612 | 608 | 608 | 139,000 |
1992/06/04 | 614 | 619 | 612 | 612 | 45,000 |
1992/06/03 | 615 | 619 | 611 | 619 | 70,000 |
1992/06/02 | 610 | 620 | 610 | 619 | 131,000 |
1992/06/01 | 620 | 620 | 610 | 610 | 112,000 |
1992/05/29 | 618 | 620 | 609 | 620 | 160,000 |
1992/05/28 | 602 | 620 | 602 | 620 | 173,000 |
1992/05/27 | 611 | 611 | 602 | 602 | 183,000 |
1992/05/26 | 615 | 620 | 615 | 620 | 141,000 |
1992/05/25 | 605 | 625 | 605 | 620 | 188,000 |
1992/05/22 | 610 | 620 | 605 | 615 | 91,000 |
1992/05/21 | 620 | 625 | 611 | 611 | 137,000 |
1992/05/20 | 619 | 626 | 610 | 620 | 102,000 |
1992/05/19 | 605 | 618 | 600 | 601 | 179,000 |
1992/05/18 | 600 | 604 | 596 | 604 | 298,000 |
1992/05/15 | 610 | 620 | 600 | 604 | 256,000 |
1992/05/14 | 612 | 620 | 612 | 615 | 125,000 |
1992/05/13 | 610 | 617 | 610 | 617 | 273,000 |
1992/05/12 | 611 | 620 | 611 | 615 | 328,000 |
1992/05/11 | 620 | 630 | 615 | 615 | 394,000 |
1992/05/08 | 608 | 620 | 608 | 620 | 152,000 |
1992/05/07 | 613 | 615 | 608 | 613 | 214,000 |
1992/05/06 | 610 | 620 | 610 | 613 | 107,000 |
1992/05/01 | 613 | 615 | 610 | 610 | 106,000 |
1992/04/30 | 622 | 622 | 615 | 620 | 246,000 |
1992/04/28 | 610 | 612 | 606 | 612 | 133,000 |
1992/04/27 | 605 | 610 | 600 | 610 | 107,000 |
1992/04/24 | 601 | 610 | 600 | 610 | 184,000 |
1992/04/23 | 596 | 610 | 595 | 600 | 186,000 |
1992/04/22 | 600 | 612 | 600 | 600 | 184,000 |
1992/04/21 | 605 | 615 | 600 | 601 | 164,000 |
1992/04/20 | 620 | 620 | 605 | 613 | 193,000 |
1992/04/17 | 620 | 630 | 615 | 630 | 309,000 |
1992/04/16 | 604 | 615 | 604 | 615 | 189,000 |
1992/04/15 | 592 | 604 | 592 | 600 | 105,000 |
1992/04/14 | 580 | 587 | 580 | 587 | 214,000 |
1992/04/13 | 591 | 592 | 580 | 580 | 268,000 |
1992/04/10 | 572 | 593 | 572 | 581 | 525,000 |
1992/04/09 | 571 | 590 | 571 | 571 | 320,000 |
1992/04/08 | 581 | 583 | 575 | 581 | 361,000 |
1992/04/07 | 595 | 595 | 590 | 590 | 275,000 |
1992/04/06 | 600 | 602 | 590 | 592 | 221,000 |
1992/04/03 | 611 | 611 | 590 | 600 | 429,000 |
1992/04/02 | 610 | 615 | 600 | 611 | 427,000 |
1992/04/01 | 640 | 640 | 619 | 620 | 322,000 |
1992/03/31 | 659 | 659 | 642 | 642 | 164,000 |
1992/03/30 | 654 | 654 | 650 | 650 | 113,000 |
1992/03/27 | 655 | 660 | 653 | 655 | 62,000 |
1992/03/26 | 680 | 680 | 655 | 655 | 107,000 |
1992/03/25 | 660 | 670 | 652 | 652 | 209,000 |
1992/03/24 | 660 | 665 | 655 | 660 | 144,000 |
1992/03/23 | 672 | 677 | 665 | 665 | 285,000 |
1992/03/19 | 649 | 674 | 645 | 674 | 377,000 |
1992/03/18 | 650 | 650 | 640 | 649 | 322,000 |
1992/03/17 | 640 | 650 | 639 | 645 | 145,000 |
1992/03/16 | 660 | 660 | 640 | 640 | 316,000 |
1992/03/13 | 656 | 676 | 655 | 658 | 244,000 |
1992/03/12 | 660 | 666 | 645 | 666 | 216,000 |
1992/03/11 | 654 | 660 | 650 | 656 | 149,000 |
1992/03/10 | 654 | 655 | 645 | 655 | 371,000 |
1992/03/09 | 658 | 658 | 653 | 654 | 218,000 |
1992/03/06 | 656 | 670 | 655 | 655 | 86,000 |
1992/03/05 | 665 | 670 | 656 | 656 | 53,000 |
1992/03/04 | 679 | 680 | 671 | 675 | 116,000 |
1992/03/03 | 678 | 685 | 678 | 679 | 267,000 |
1992/03/02 | 677 | 680 | 670 | 678 | 122,000 |
1992/02/28 | 672 | 684 | 672 | 678 | 140,000 |
1992/02/27 | 658 | 670 | 657 | 670 | 155,000 |
1992/02/26 | 654 | 660 | 653 | 655 | 132,000 |
1992/02/25 | 653 | 669 | 650 | 650 | 145,000 |
1992/02/24 | 675 | 675 | 652 | 653 | 188,000 |
1992/02/21 | 685 | 685 | 665 | 685 | 181,000 |
1992/02/20 | 670 | 685 | 660 | 685 | 251,000 |
1992/02/19 | 660 | 660 | 650 | 650 | 168,000 |
1992/02/18 | 675 | 676 | 665 | 665 | 122,000 |
1992/02/17 | 676 | 681 | 666 | 678 | 268,000 |
1992/02/14 | 690 | 690 | 679 | 684 | 168,000 |
1992/02/13 | 695 | 695 | 690 | 691 | 113,000 |
1992/02/12 | 700 | 701 | 697 | 697 | 288,000 |
1992/02/10 | 700 | 705 | 700 | 705 | 81,000 |
1992/02/07 | 712 | 712 | 703 | 703 | 64,000 |
1992/02/06 | 702 | 716 | 702 | 715 | 165,000 |
1992/02/05 | 700 | 720 | 700 | 705 | 232,000 |
1992/02/04 | 705 | 712 | 698 | 700 | 114,000 |
1992/02/03 | 713 | 720 | 709 | 712 | 74,000 |
1992/01/31 | 710 | 719 | 707 | 719 | 238,000 |
1992/01/30 | 705 | 712 | 700 | 710 | 278,000 |
1992/01/29 | 700 | 704 | 698 | 700 | 159,000 |
1992/01/28 | 703 | 710 | 700 | 700 | 233,000 |
1992/01/27 | 710 | 715 | 703 | 710 | 107,000 |
1992/01/24 | 715 | 719 | 705 | 719 | 129,000 |
1992/01/23 | 721 | 730 | 716 | 720 | 241,000 |
1992/01/22 | 710 | 725 | 710 | 720 | 184,000 |
1992/01/21 | 712 | 730 | 706 | 730 | 369,000 |
1992/01/20 | 713 | 713 | 700 | 713 | 250,000 |
1992/01/17 | 720 | 725 | 714 | 714 | 173,000 |
1992/01/16 | 745 | 745 | 727 | 727 | 121,000 |
1992/01/14 | 722 | 729 | 716 | 725 | 254,000 |
1992/01/13 | 712 | 725 | 712 | 725 | 83,000 |
1992/01/10 | 738 | 738 | 713 | 730 | 91,000 |
1992/01/09 | 730 | 739 | 720 | 739 | 73,000 |
1992/01/08 | 740 | 742 | 716 | 735 | 311,000 |
1992/01/07 | 750 | 750 | 740 | 747 | 308,000 |
1992/01/06 | 750 | 755 | 747 | 747 | 127,000 |