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 |
---|---|---|---|---|---|
1993/12/30 | 584 | 599 | 584 | 599 | 99,000 |
1993/12/29 | 588 | 598 | 582 | 590 | 399,000 |
1993/12/28 | 591 | 599 | 582 | 598 | 496,000 |
1993/12/27 | 586 | 590 | 579 | 581 | 190,000 |
1993/12/24 | 585 | 590 | 585 | 585 | 216,000 |
1993/12/22 | 585 | 590 | 581 | 590 | 245,000 |
1993/12/21 | 590 | 598 | 580 | 598 | 259,000 |
1993/12/20 | 599 | 599 | 580 | 580 | 348,000 |
1993/12/17 | 592 | 595 | 582 | 594 | 563,000 |
1993/12/16 | 586 | 592 | 581 | 582 | 429,000 |
1993/12/15 | 584 | 585 | 580 | 581 | 476,000 |
1993/12/14 | 581 | 586 | 576 | 581 | 438,000 |
1993/12/13 | 586 | 595 | 580 | 581 | 345,000 |
1993/12/10 | 580 | 588 | 577 | 586 | 750,000 |
1993/12/09 | 587 | 598 | 585 | 586 | 335,000 |
1993/12/08 | 585 | 585 | 567 | 577 | 732,000 |
1993/12/07 | 590 | 595 | 582 | 585 | 647,000 |
1993/12/06 | 608 | 610 | 595 | 596 | 427,000 |
1993/12/03 | 609 | 612 | 600 | 607 | 446,000 |
1993/12/02 | 620 | 629 | 605 | 614 | 683,000 |
1993/12/01 | 602 | 615 | 602 | 614 | 371,000 |
1993/11/30 | 600 | 604 | 595 | 602 | 538,000 |
1993/11/29 | 608 | 610 | 595 | 600 | 635,000 |
1993/11/26 | 628 | 634 | 608 | 608 | 433,000 |
1993/11/25 | 620 | 638 | 613 | 638 | 525,000 |
1993/11/24 | 625 | 634 | 617 | 620 | 554,000 |
1993/11/22 | 630 | 632 | 617 | 627 | 513,000 |
1993/11/19 | 641 | 643 | 632 | 639 | 234,000 |
1993/11/18 | 636 | 642 | 632 | 642 | 450,000 |
1993/11/17 | 643 | 649 | 632 | 639 | 737,000 |
1993/11/16 | 637 | 651 | 632 | 650 | 450,000 |
1993/11/15 | 647 | 650 | 637 | 637 | 1,997,000 |
1993/11/12 | 640 | 660 | 638 | 650 | 855,000 |
1993/11/11 | 642 | 645 | 638 | 640 | 980,000 |
1993/11/10 | 648 | 649 | 642 | 642 | 578,000 |
1993/11/09 | 656 | 659 | 641 | 648 | 506,000 |
1993/11/08 | 651 | 660 | 651 | 654 | 329,000 |
1993/11/05 | 657 | 657 | 643 | 651 | 482,000 |
1993/11/04 | 658 | 670 | 651 | 657 | 221,000 |
1993/11/02 | 657 | 664 | 655 | 658 | 274,000 |
1993/11/01 | 657 | 663 | 647 | 647 | 681,000 |
1993/10/29 | 655 | 660 | 652 | 660 | 432,000 |
1993/10/28 | 669 | 670 | 650 | 650 | 224,000 |
1993/10/27 | 663 | 670 | 648 | 659 | 529,000 |
1993/10/26 | 670 | 682 | 665 | 666 | 466,000 |
1993/10/25 | 688 | 688 | 665 | 665 | 491,000 |
1993/10/22 | 687 | 688 | 683 | 688 | 668,000 |
1993/10/21 | 690 | 690 | 682 | 685 | 601,000 |
1993/10/20 | 679 | 684 | 675 | 680 | 508,000 |
1993/10/19 | 688 | 688 | 679 | 679 | 419,000 |
1993/10/18 | 692 | 694 | 679 | 679 | 384,000 |
1993/10/15 | 690 | 690 | 685 | 686 | 398,000 |
1993/10/14 | 692 | 692 | 685 | 685 | 488,000 |
1993/10/13 | 690 | 692 | 685 | 688 | 302,000 |
1993/10/12 | 694 | 695 | 684 | 692 | 571,000 |
1993/10/08 | 678 | 685 | 677 | 680 | 508,000 |
1993/10/07 | 680 | 680 | 666 | 670 | 495,000 |
1993/10/06 | 678 | 678 | 670 | 670 | 302,000 |
1993/10/05 | 670 | 680 | 670 | 680 | 252,000 |
1993/10/04 | 669 | 669 | 657 | 669 | 153,000 |
1993/10/01 | 656 | 663 | 656 | 659 | 377,000 |
1993/09/30 | 670 | 671 | 655 | 656 | 505,000 |
1993/09/29 | 678 | 678 | 670 | 670 | 129,000 |
1993/09/28 | 672 | 678 | 671 | 671 | 242,000 |
1993/09/27 | 680 | 680 | 671 | 671 | 265,000 |
1993/09/24 | 675 | 677 | 670 | 677 | 373,000 |
1993/09/22 | 670 | 680 | 668 | 672 | 463,000 |
1993/09/21 | 680 | 680 | 672 | 672 | 445,000 |
1993/09/20 | 685 | 686 | 677 | 680 | 294,000 |
1993/09/17 | 688 | 689 | 671 | 677 | 571,000 |
1993/09/16 | 686 | 690 | 681 | 690 | 264,000 |
1993/09/14 | 687 | 695 | 687 | 687 | 571,000 |
1993/09/13 | 691 | 697 | 680 | 680 | 829,000 |
1993/09/10 | 719 | 719 | 696 | 700 | 907,000 |
1993/09/09 | 710 | 714 | 707 | 707 | 209,000 |
1993/09/08 | 708 | 714 | 707 | 710 | 408,000 |
1993/09/07 | 713 | 720 | 713 | 719 | 549,000 |
1993/09/06 | 715 | 718 | 710 | 712 | 205,000 |
1993/09/03 | 701 | 714 | 701 | 708 | 464,000 |
1993/09/02 | 710 | 710 | 700 | 710 | 620,000 |
1993/09/01 | 717 | 717 | 702 | 702 | 245,000 |
1993/08/31 | 706 | 720 | 705 | 720 | 485,000 |
1993/08/30 | 717 | 720 | 705 | 706 | 333,000 |
1993/08/27 | 710 | 718 | 706 | 706 | 337,000 |
1993/08/26 | 710 | 739 | 706 | 730 | 767,000 |
1993/08/25 | 700 | 709 | 700 | 701 | 192,000 |
1993/08/24 | 701 | 701 | 700 | 701 | 242,000 |
1993/08/23 | 701 | 702 | 700 | 701 | 276,000 |
1993/08/20 | 705 | 705 | 700 | 700 | 166,000 |
1993/08/19 | 710 | 713 | 702 | 702 | 441,000 |
1993/08/18 | 709 | 713 | 707 | 710 | 349,000 |
1993/08/17 | 719 | 719 | 705 | 710 | 159,000 |
1993/08/16 | 706 | 720 | 702 | 720 | 303,000 |
1993/08/13 | 706 | 707 | 703 | 705 | 261,000 |
1993/08/12 | 714 | 715 | 700 | 706 | 435,000 |
1993/08/11 | 705 | 711 | 705 | 710 | 374,000 |
1993/08/10 | 703 | 705 | 700 | 703 | 215,000 |
1993/08/09 | 698 | 705 | 698 | 703 | 78,000 |
1993/08/06 | 696 | 707 | 696 | 705 | 34,000 |
1993/08/05 | 705 | 708 | 700 | 705 | 183,000 |
1993/08/04 | 706 | 710 | 705 | 710 | 166,000 |
1993/08/03 | 707 | 709 | 705 | 706 | 254,000 |
1993/08/02 | 705 | 707 | 705 | 706 | 185,000 |
1993/07/30 | 708 | 708 | 701 | 708 | 270,000 |
1993/07/29 | 708 | 708 | 697 | 708 | 292,000 |
1993/07/28 | 697 | 703 | 697 | 700 | 272,000 |
1993/07/27 | 700 | 703 | 695 | 703 | 348,000 |
1993/07/26 | 700 | 700 | 696 | 700 | 258,000 |
1993/07/23 | 698 | 700 | 695 | 696 | 273,000 |
1993/07/22 | 695 | 700 | 691 | 698 | 213,000 |
1993/07/21 | 675 | 695 | 675 | 695 | 197,000 |
1993/07/20 | 695 | 695 | 683 | 683 | 170,000 |
1993/07/19 | 686 | 699 | 686 | 695 | 264,000 |
1993/07/16 | 686 | 696 | 686 | 696 | 346,000 |
1993/07/15 | 700 | 701 | 694 | 696 | 448,000 |
1993/07/14 | 693 | 696 | 690 | 696 | 326,000 |
1993/07/13 | 690 | 692 | 686 | 689 | 299,000 |
1993/07/12 | 685 | 692 | 680 | 692 | 324,000 |
1993/07/09 | 675 | 685 | 675 | 680 | 442,000 |
1993/07/08 | 686 | 690 | 676 | 685 | 396,000 |
1993/07/07 | 680 | 686 | 675 | 676 | 323,000 |
1993/07/06 | 670 | 673 | 665 | 670 | 208,000 |
1993/07/05 | 672 | 672 | 667 | 670 | 214,000 |
1993/07/02 | 674 | 675 | 665 | 672 | 193,000 |
1993/07/01 | 658 | 670 | 658 | 669 | 113,000 |
1993/06/30 | 666 | 666 | 656 | 657 | 202,000 |
1993/06/29 | 672 | 675 | 662 | 670 | 332,000 |
1993/06/28 | 669 | 672 | 662 | 662 | 390,000 |
1993/06/25 | 667 | 667 | 646 | 653 | 327,000 |
1993/06/24 | 645 | 662 | 640 | 662 | 245,000 |
1993/06/23 | 650 | 650 | 630 | 640 | 299,000 |
1993/06/22 | 630 | 649 | 625 | 640 | 422,000 |
1993/06/21 | 650 | 650 | 616 | 620 | 705,000 |
1993/06/18 | 656 | 658 | 641 | 650 | 464,000 |
1993/06/17 | 655 | 660 | 655 | 660 | 307,000 |
1993/06/16 | 656 | 663 | 653 | 655 | 191,000 |
1993/06/15 | 675 | 680 | 657 | 657 | 451,000 |
1993/06/14 | 694 | 694 | 679 | 679 | 95,000 |
1993/06/11 | 681 | 695 | 681 | 690 | 385,000 |
1993/06/10 | 680 | 680 | 671 | 675 | 118,000 |
1993/06/08 | 678 | 684 | 678 | 683 | 282,000 |
1993/06/07 | 693 | 696 | 681 | 685 | 164,000 |
1993/06/04 | 693 | 695 | 685 | 693 | 371,000 |
1993/06/03 | 680 | 695 | 677 | 695 | 255,000 |
1993/06/02 | 682 | 685 | 676 | 677 | 195,000 |
1993/06/01 | 679 | 679 | 675 | 676 | 109,000 |
1993/05/31 | 688 | 689 | 676 | 678 | 154,000 |
1993/05/28 | 685 | 688 | 678 | 688 | 281,000 |
1993/05/27 | 675 | 684 | 675 | 675 | 396,000 |
1993/05/26 | 679 | 682 | 670 | 678 | 232,000 |
1993/05/25 | 689 | 689 | 673 | 679 | 196,000 |
1993/05/24 | 694 | 699 | 680 | 680 | 213,000 |
1993/05/21 | 680 | 686 | 670 | 686 | 247,000 |
1993/05/20 | 692 | 692 | 678 | 681 | 339,000 |
1993/05/19 | 678 | 688 | 677 | 682 | 424,000 |
1993/05/18 | 691 | 691 | 678 | 678 | 510,000 |
1993/05/17 | 713 | 713 | 697 | 701 | 343,000 |
1993/05/14 | 715 | 718 | 695 | 708 | 643,000 |
1993/05/13 | 710 | 717 | 705 | 715 | 649,000 |
1993/05/12 | 700 | 706 | 695 | 700 | 606,000 |
1993/05/11 | 708 | 715 | 707 | 707 | 937,000 |
1993/05/10 | 688 | 700 | 685 | 700 | 511,000 |
1993/05/07 | 665 | 686 | 665 | 686 | 257,000 |
1993/05/06 | 677 | 677 | 671 | 675 | 204,000 |
1993/04/30 | 674 | 678 | 670 | 674 | 226,000 |
1993/04/28 | 678 | 678 | 666 | 674 | 356,000 |
1993/04/27 | 658 | 670 | 650 | 665 | 263,000 |
1993/04/26 | 659 | 659 | 644 | 648 | 240,000 |
1993/04/23 | 646 | 653 | 639 | 645 | 189,000 |
1993/04/22 | 663 | 664 | 638 | 638 | 371,000 |
1993/04/21 | 662 | 667 | 650 | 656 | 285,000 |
1993/04/20 | 685 | 685 | 662 | 662 | 167,000 |
1993/04/19 | 677 | 685 | 663 | 685 | 307,000 |
1993/04/16 | 685 | 690 | 675 | 675 | 295,000 |
1993/04/15 | 700 | 700 | 675 | 685 | 307,000 |
1993/04/14 | 708 | 710 | 685 | 698 | 723,000 |
1993/04/13 | 694 | 699 | 685 | 698 | 492,000 |
1993/04/12 | 695 | 695 | 673 | 690 | 611,000 |
1993/04/09 | 700 | 700 | 685 | 685 | 579,000 |
1993/04/08 | 691 | 691 | 679 | 689 | 1,000,000 |
1993/04/07 | 678 | 680 | 669 | 671 | 646,000 |
1993/04/06 | 680 | 680 | 665 | 680 | 554,000 |
1993/04/05 | 679 | 683 | 665 | 683 | 1,156,000 |
1993/04/02 | 640 | 689 | 640 | 680 | 2,115,000 |
1993/04/01 | 618 | 639 | 618 | 639 | 193,000 |
1993/03/31 | 632 | 638 | 620 | 628 | 347,000 |
1993/03/30 | 640 | 645 | 625 | 635 | 329,000 |
1993/03/29 | 639 | 646 | 635 | 640 | 430,000 |
1993/03/26 | 621 | 644 | 615 | 640 | 905,000 |
1993/03/25 | 610 | 622 | 608 | 613 | 369,000 |
1993/03/24 | 615 | 615 | 608 | 609 | 399,000 |
1993/03/23 | 620 | 625 | 612 | 615 | 741,000 |
1993/03/22 | 611 | 620 | 610 | 620 | 338,000 |
1993/03/19 | 613 | 620 | 605 | 610 | 1,052,000 |
1993/03/18 | 601 | 615 | 600 | 615 | 767,000 |
1993/03/17 | 589 | 600 | 585 | 599 | 415,000 |
1993/03/16 | 599 | 599 | 582 | 584 | 182,000 |
1993/03/15 | 599 | 599 | 580 | 599 | 212,000 |
1993/03/12 | 580 | 595 | 580 | 590 | 639,000 |
1993/03/11 | 579 | 589 | 576 | 585 | 529,000 |
1993/03/10 | 578 | 586 | 561 | 562 | 471,000 |
1993/03/09 | 606 | 610 | 577 | 588 | 881,000 |
1993/03/08 | 570 | 606 | 567 | 606 | 933,000 |
1993/03/05 | 565 | 569 | 558 | 563 | 557,000 |
1993/03/04 | 554 | 558 | 552 | 558 | 758,000 |
1993/03/03 | 553 | 553 | 548 | 552 | 560,000 |
1993/03/02 | 552 | 552 | 544 | 550 | 374,000 |
1993/03/01 | 550 | 550 | 541 | 542 | 361,000 |
1993/02/26 | 545 | 545 | 535 | 540 | 691,000 |
1993/02/25 | 552 | 552 | 543 | 546 | 385,000 |
1993/02/24 | 554 | 554 | 536 | 540 | 829,000 |
1993/02/23 | 551 | 552 | 541 | 551 | 717,000 |
1993/02/22 | 550 | 551 | 543 | 548 | 554,000 |
1993/02/19 | 550 | 550 | 537 | 540 | 565,000 |
1993/02/18 | 538 | 540 | 530 | 540 | 581,000 |
1993/02/17 | 540 | 540 | 521 | 525 | 634,000 |
1993/02/16 | 541 | 541 | 525 | 530 | 428,000 |
1993/02/15 | 538 | 538 | 523 | 537 | 488,000 |
1993/02/12 | 538 | 538 | 518 | 518 | 404,000 |
1993/02/10 | 537 | 537 | 525 | 525 | 247,000 |
1993/02/09 | 527 | 529 | 518 | 528 | 226,000 |
1993/02/08 | 518 | 524 | 518 | 523 | 169,000 |
1993/02/05 | 516 | 522 | 516 | 517 | 173,000 |
1993/02/04 | 519 | 520 | 516 | 516 | 126,000 |
1993/02/03 | 520 | 524 | 515 | 515 | 187,000 |
1993/02/02 | 515 | 519 | 515 | 517 | 149,000 |
1993/02/01 | 514 | 519 | 510 | 511 | 194,000 |
1993/01/29 | 510 | 519 | 510 | 514 | 405,000 |
1993/01/28 | 502 | 509 | 499 | 500 | 521,000 |
1993/01/27 | 501 | 501 | 497 | 500 | 449,000 |
1993/01/26 | 500 | 501 | 499 | 500 | 406,000 |
1993/01/25 | 501 | 501 | 498 | 500 | 405,000 |
1993/01/22 | 501 | 503 | 499 | 502 | 167,000 |
1993/01/21 | 503 | 503 | 499 | 500 | 598,000 |
1993/01/20 | 503 | 510 | 503 | 503 | 229,000 |
1993/01/19 | 505 | 507 | 503 | 503 | 384,000 |
1993/01/18 | 507 | 508 | 503 | 503 | 306,000 |
1993/01/14 | 515 | 515 | 505 | 505 | 524,000 |
1993/01/13 | 522 | 522 | 515 | 516 | 291,000 |
1993/01/12 | 525 | 526 | 522 | 522 | 279,000 |
1993/01/11 | 528 | 529 | 525 | 527 | 120,000 |
1993/01/08 | 528 | 528 | 525 | 528 | 190,000 |
1993/01/07 | 528 | 535 | 525 | 530 | 258,000 |
1993/01/06 | 530 | 535 | 528 | 528 | 218,000 |
1993/01/05 | 526 | 530 | 524 | 530 | 98,000 |
1993/01/04 | 528 | 528 | 525 | 525 | 33,000 |