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 |
---|---|---|---|---|---|
1994/12/30 | 580 | 581 | 572 | 581 | 112,000 |
1994/12/29 | 571 | 580 | 571 | 575 | 70,000 |
1994/12/28 | 575 | 581 | 575 | 581 | 95,000 |
1994/12/27 | 571 | 579 | 571 | 579 | 155,000 |
1994/12/26 | 579 | 579 | 570 | 574 | 193,000 |
1994/12/22 | 575 | 580 | 570 | 579 | 414,000 |
1994/12/21 | 572 | 573 | 569 | 569 | 251,000 |
1994/12/20 | 575 | 575 | 570 | 570 | 213,000 |
1994/12/19 | 571 | 575 | 566 | 568 | 364,000 |
1994/12/16 | 571 | 575 | 571 | 571 | 131,000 |
1994/12/15 | 573 | 578 | 571 | 571 | 180,000 |
1994/12/14 | 570 | 574 | 570 | 573 | 293,000 |
1994/12/13 | 572 | 574 | 570 | 571 | 220,000 |
1994/12/12 | 577 | 580 | 571 | 575 | 640,000 |
1994/12/09 | 576 | 580 | 576 | 577 | 436,000 |
1994/12/08 | 582 | 582 | 580 | 580 | 139,000 |
1994/12/07 | 581 | 582 | 581 | 582 | 90,000 |
1994/12/06 | 581 | 585 | 581 | 585 | 177,000 |
1994/12/05 | 585 | 585 | 580 | 585 | 129,000 |
1994/12/02 | 591 | 591 | 586 | 586 | 139,000 |
1994/12/01 | 592 | 592 | 587 | 587 | 251,000 |
1994/11/30 | 584 | 593 | 583 | 593 | 355,000 |
1994/11/29 | 581 | 584 | 578 | 583 | 100,000 |
1994/11/28 | 576 | 582 | 576 | 581 | 197,000 |
1994/11/25 | 579 | 579 | 576 | 578 | 167,000 |
1994/11/24 | 576 | 580 | 576 | 578 | 295,000 |
1994/11/22 | 579 | 584 | 577 | 584 | 396,000 |
1994/11/21 | 585 | 585 | 577 | 579 | 500,000 |
1994/11/18 | 585 | 585 | 582 | 585 | 241,000 |
1994/11/17 | 583 | 584 | 581 | 581 | 136,000 |
1994/11/16 | 584 | 584 | 581 | 583 | 229,000 |
1994/11/15 | 585 | 585 | 580 | 584 | 191,000 |
1994/11/14 | 579 | 582 | 578 | 580 | 178,000 |
1994/11/11 | 581 | 584 | 579 | 579 | 469,000 |
1994/11/10 | 581 | 582 | 579 | 579 | 302,000 |
1994/11/09 | 581 | 585 | 580 | 580 | 173,000 |
1994/11/08 | 581 | 584 | 581 | 581 | 176,000 |
1994/11/07 | 584 | 584 | 581 | 581 | 64,000 |
1994/11/04 | 583 | 586 | 582 | 584 | 111,000 |
1994/11/02 | 585 | 586 | 581 | 586 | 142,000 |
1994/11/01 | 586 | 586 | 578 | 580 | 170,000 |
1994/10/31 | 581 | 586 | 579 | 586 | 147,000 |
1994/10/28 | 583 | 583 | 581 | 581 | 68,000 |
1994/10/27 | 580 | 586 | 579 | 581 | 305,000 |
1994/10/26 | 581 | 582 | 580 | 582 | 189,000 |
1994/10/25 | 582 | 582 | 580 | 582 | 252,000 |
1994/10/24 | 589 | 589 | 582 | 582 | 198,000 |
1994/10/21 | 581 | 592 | 580 | 590 | 310,000 |
1994/10/20 | 589 | 595 | 585 | 595 | 509,000 |
1994/10/19 | 598 | 600 | 590 | 591 | 298,000 |
1994/10/18 | 600 | 600 | 591 | 600 | 123,000 |
1994/10/17 | 595 | 598 | 595 | 595 | 88,000 |
1994/10/14 | 604 | 604 | 598 | 598 | 100,000 |
1994/10/13 | 601 | 605 | 600 | 605 | 201,000 |
1994/10/12 | 595 | 600 | 593 | 600 | 174,000 |
1994/10/11 | 598 | 598 | 595 | 596 | 137,000 |
1994/10/07 | 596 | 598 | 596 | 596 | 159,000 |
1994/10/06 | 599 | 599 | 598 | 598 | 104,000 |
1994/10/05 | 595 | 600 | 594 | 599 | 127,000 |
1994/10/04 | 604 | 604 | 598 | 601 | 146,000 |
1994/10/03 | 603 | 604 | 601 | 604 | 275,000 |
1994/09/30 | 599 | 602 | 598 | 601 | 208,000 |
1994/09/29 | 592 | 598 | 592 | 596 | 153,000 |
1994/09/28 | 593 | 599 | 591 | 592 | 134,000 |
1994/09/27 | 599 | 600 | 591 | 591 | 264,000 |
1994/09/26 | 594 | 600 | 593 | 600 | 336,000 |
1994/09/22 | 596 | 596 | 590 | 594 | 335,000 |
1994/09/21 | 596 | 597 | 591 | 593 | 270,000 |
1994/09/20 | 598 | 599 | 592 | 596 | 628,000 |
1994/09/19 | 600 | 600 | 595 | 595 | 293,000 |
1994/09/16 | 602 | 604 | 598 | 604 | 151,000 |
1994/09/14 | 604 | 604 | 598 | 598 | 192,000 |
1994/09/13 | 595 | 607 | 595 | 607 | 610,000 |
1994/09/12 | 594 | 595 | 594 | 595 | 148,000 |
1994/09/09 | 599 | 599 | 589 | 593 | 853,000 |
1994/09/08 | 590 | 590 | 586 | 586 | 254,000 |
1994/09/07 | 595 | 595 | 588 | 588 | 296,000 |
1994/09/06 | 598 | 598 | 594 | 595 | 234,000 |
1994/09/05 | 602 | 605 | 597 | 597 | 164,000 |
1994/09/02 | 608 | 608 | 600 | 603 | 176,000 |
1994/09/01 | 600 | 610 | 598 | 610 | 432,000 |
1994/08/31 | 596 | 599 | 596 | 598 | 190,000 |
1994/08/30 | 595 | 598 | 595 | 596 | 74,000 |
1994/08/29 | 599 | 599 | 593 | 598 | 104,000 |
1994/08/26 | 592 | 599 | 592 | 599 | 360,000 |
1994/08/25 | 598 | 598 | 591 | 591 | 88,000 |
1994/08/24 | 586 | 598 | 585 | 598 | 658,000 |
1994/08/23 | 598 | 598 | 586 | 586 | 237,000 |
1994/08/22 | 585 | 598 | 585 | 598 | 145,000 |
1994/08/19 | 600 | 600 | 585 | 585 | 248,000 |
1994/08/18 | 605 | 606 | 602 | 605 | 165,000 |
1994/08/17 | 599 | 609 | 596 | 606 | 434,000 |
1994/08/16 | 599 | 600 | 592 | 599 | 91,000 |
1994/08/15 | 591 | 598 | 591 | 598 | 65,000 |
1994/08/12 | 594 | 595 | 592 | 595 | 35,000 |
1994/08/11 | 595 | 595 | 590 | 595 | 64,000 |
1994/08/10 | 595 | 600 | 589 | 595 | 120,000 |
1994/08/09 | 610 | 610 | 590 | 590 | 99,000 |
1994/08/08 | 605 | 606 | 601 | 606 | 89,000 |
1994/08/05 | 599 | 600 | 589 | 595 | 101,000 |
1994/08/04 | 603 | 605 | 601 | 604 | 87,000 |
1994/08/03 | 596 | 607 | 594 | 603 | 242,000 |
1994/08/02 | 596 | 600 | 593 | 593 | 213,000 |
1994/08/01 | 582 | 593 | 582 | 586 | 134,000 |
1994/07/29 | 583 | 592 | 583 | 592 | 136,000 |
1994/07/28 | 587 | 592 | 585 | 585 | 312,000 |
1994/07/27 | 590 | 591 | 585 | 589 | 442,000 |
1994/07/26 | 586 | 591 | 583 | 591 | 162,000 |
1994/07/25 | 585 | 588 | 583 | 583 | 127,000 |
1994/07/22 | 588 | 590 | 585 | 585 | 201,000 |
1994/07/21 | 589 | 589 | 586 | 588 | 170,000 |
1994/07/20 | 589 | 590 | 585 | 586 | 288,000 |
1994/07/19 | 589 | 589 | 581 | 581 | 152,000 |
1994/07/18 | 586 | 589 | 583 | 586 | 104,000 |
1994/07/15 | 584 | 589 | 581 | 585 | 140,000 |
1994/07/14 | 583 | 588 | 580 | 584 | 158,000 |
1994/07/13 | 585 | 589 | 582 | 583 | 185,000 |
1994/07/12 | 585 | 590 | 580 | 584 | 152,000 |
1994/07/11 | 580 | 585 | 580 | 584 | 120,000 |
1994/07/08 | 585 | 585 | 580 | 580 | 164,000 |
1994/07/07 | 585 | 586 | 584 | 585 | 95,000 |
1994/07/06 | 587 | 588 | 583 | 583 | 150,000 |
1994/07/05 | 585 | 589 | 583 | 583 | 441,000 |
1994/07/04 | 589 | 590 | 580 | 583 | 393,000 |
1994/07/01 | 589 | 589 | 578 | 583 | 299,000 |
1994/06/30 | 580 | 589 | 578 | 583 | 289,000 |
1994/06/29 | 583 | 589 | 583 | 583 | 227,000 |
1994/06/28 | 578 | 590 | 578 | 583 | 644,000 |
1994/06/27 | 584 | 585 | 577 | 578 | 519,000 |
1994/06/24 | 589 | 592 | 585 | 586 | 902,000 |
1994/06/23 | 591 | 598 | 589 | 594 | 439,000 |
1994/06/22 | 590 | 599 | 584 | 587 | 590,000 |
1994/06/21 | 602 | 603 | 596 | 596 | 694,000 |
1994/06/20 | 618 | 618 | 603 | 603 | 388,000 |
1994/06/17 | 619 | 619 | 615 | 617 | 190,000 |
1994/06/16 | 615 | 617 | 612 | 616 | 315,000 |
1994/06/15 | 610 | 614 | 610 | 611 | 97,000 |
1994/06/14 | 610 | 614 | 602 | 609 | 130,000 |
1994/06/13 | 601 | 615 | 601 | 615 | 206,000 |
1994/06/10 | 600 | 610 | 600 | 604 | 1,057,000 |
1994/06/09 | 601 | 605 | 600 | 604 | 376,000 |
1994/06/08 | 604 | 608 | 599 | 603 | 1,395,000 |
1994/06/07 | 604 | 610 | 599 | 610 | 590,000 |
1994/06/06 | 612 | 614 | 605 | 608 | 114,000 |
1994/06/03 | 610 | 612 | 602 | 612 | 527,000 |
1994/06/02 | 624 | 624 | 616 | 616 | 474,000 |
1994/06/01 | 621 | 624 | 617 | 624 | 370,000 |
1994/05/31 | 624 | 624 | 620 | 624 | 312,000 |
1994/05/30 | 620 | 625 | 618 | 624 | 306,000 |
1994/05/27 | 613 | 625 | 613 | 620 | 238,000 |
1994/05/26 | 620 | 623 | 615 | 623 | 181,000 |
1994/05/25 | 620 | 625 | 617 | 620 | 590,000 |
1994/05/24 | 619 | 623 | 617 | 620 | 637,000 |
1994/05/23 | 608 | 619 | 608 | 617 | 271,000 |
1994/05/20 | 600 | 606 | 600 | 605 | 235,000 |
1994/05/19 | 602 | 607 | 601 | 602 | 195,000 |
1994/05/18 | 606 | 607 | 598 | 607 | 225,000 |
1994/05/17 | 605 | 605 | 598 | 600 | 228,000 |
1994/05/16 | 615 | 615 | 603 | 605 | 175,000 |
1994/05/13 | 620 | 620 | 607 | 615 | 502,000 |
1994/05/12 | 600 | 615 | 600 | 615 | 384,000 |
1994/05/11 | 605 | 605 | 598 | 599 | 521,000 |
1994/05/10 | 601 | 608 | 600 | 600 | 193,000 |
1994/05/09 | 610 | 610 | 605 | 610 | 146,000 |
1994/05/06 | 610 | 614 | 608 | 611 | 126,000 |
1994/05/02 | 600 | 608 | 596 | 608 | 147,000 |
1994/04/28 | 610 | 610 | 600 | 610 | 194,000 |
1994/04/27 | 605 | 610 | 605 | 610 | 184,000 |
1994/04/26 | 599 | 605 | 596 | 605 | 206,000 |
1994/04/25 | 601 | 601 | 599 | 599 | 247,000 |
1994/04/22 | 601 | 609 | 601 | 605 | 261,000 |
1994/04/21 | 602 | 605 | 601 | 601 | 100,000 |
1994/04/20 | 611 | 611 | 601 | 601 | 267,000 |
1994/04/19 | 605 | 610 | 600 | 601 | 200,000 |
1994/04/18 | 611 | 617 | 605 | 606 | 169,000 |
1994/04/15 | 612 | 612 | 600 | 610 | 155,000 |
1994/04/14 | 602 | 612 | 600 | 612 | 131,000 |
1994/04/13 | 610 | 610 | 603 | 606 | 257,000 |
1994/04/12 | 606 | 610 | 603 | 606 | 389,000 |
1994/04/11 | 612 | 612 | 603 | 603 | 227,000 |
1994/04/08 | 619 | 619 | 600 | 602 | 236,000 |
1994/04/07 | 608 | 625 | 606 | 619 | 130,000 |
1994/04/06 | 615 | 619 | 606 | 606 | 96,000 |
1994/04/05 | 600 | 606 | 600 | 606 | 203,000 |
1994/04/04 | 610 | 610 | 598 | 599 | 322,000 |
1994/04/01 | 600 | 605 | 599 | 600 | 131,000 |
1994/03/31 | 602 | 603 | 598 | 598 | 363,000 |
1994/03/30 | 603 | 607 | 600 | 601 | 531,000 |
1994/03/29 | 611 | 612 | 602 | 603 | 277,000 |
1994/03/28 | 607 | 617 | 607 | 612 | 186,000 |
1994/03/25 | 615 | 629 | 615 | 629 | 397,000 |
1994/03/24 | 622 | 629 | 622 | 623 | 191,000 |
1994/03/23 | 629 | 630 | 622 | 622 | 534,000 |
1994/03/22 | 625 | 626 | 619 | 623 | 463,000 |
1994/03/18 | 624 | 628 | 620 | 622 | 368,000 |
1994/03/17 | 616 | 624 | 615 | 624 | 191,000 |
1994/03/16 | 612 | 624 | 612 | 620 | 284,000 |
1994/03/15 | 611 | 624 | 611 | 620 | 168,000 |
1994/03/14 | 618 | 625 | 618 | 620 | 264,000 |
1994/03/11 | 610 | 616 | 608 | 608 | 638,000 |
1994/03/10 | 610 | 619 | 610 | 614 | 240,000 |
1994/03/09 | 612 | 618 | 608 | 611 | 283,000 |
1994/03/08 | 617 | 630 | 615 | 619 | 344,000 |
1994/03/07 | 620 | 620 | 605 | 619 | 321,000 |
1994/03/04 | 620 | 627 | 616 | 625 | 313,000 |
1994/03/03 | 619 | 625 | 613 | 620 | 208,000 |
1994/03/02 | 637 | 637 | 619 | 632 | 562,000 |
1994/03/01 | 620 | 639 | 617 | 639 | 630,000 |
1994/02/28 | 620 | 622 | 615 | 620 | 661,000 |
1994/02/25 | 615 | 620 | 615 | 620 | 473,000 |
1994/02/24 | 620 | 624 | 616 | 620 | 509,000 |
1994/02/23 | 620 | 624 | 615 | 623 | 212,000 |
1994/02/22 | 622 | 622 | 615 | 615 | 243,000 |
1994/02/21 | 602 | 615 | 602 | 615 | 201,000 |
1994/02/18 | 610 | 620 | 610 | 620 | 354,000 |
1994/02/17 | 606 | 613 | 605 | 610 | 129,000 |
1994/02/16 | 615 | 615 | 608 | 613 | 175,000 |
1994/02/15 | 608 | 608 | 600 | 608 | 223,000 |
1994/02/14 | 610 | 620 | 610 | 612 | 171,000 |
1994/02/10 | 615 | 620 | 611 | 620 | 252,000 |
1994/02/09 | 617 | 622 | 612 | 612 | 168,000 |
1994/02/08 | 615 | 625 | 612 | 620 | 756,000 |
1994/02/07 | 619 | 619 | 611 | 612 | 173,000 |
1994/02/04 | 623 | 625 | 620 | 625 | 189,000 |
1994/02/03 | 620 | 624 | 610 | 623 | 661,000 |
1994/02/02 | 629 | 630 | 620 | 630 | 377,000 |
1994/02/01 | 636 | 640 | 625 | 625 | 695,000 |
1994/01/31 | 620 | 636 | 620 | 634 | 594,000 |
1994/01/28 | 600 | 609 | 600 | 602 | 94,000 |
1994/01/27 | 607 | 616 | 600 | 600 | 204,000 |
1994/01/26 | 610 | 614 | 600 | 614 | 226,000 |
1994/01/25 | 599 | 608 | 599 | 608 | 222,000 |
1994/01/24 | 593 | 601 | 593 | 597 | 152,000 |
1994/01/21 | 607 | 620 | 605 | 618 | 287,000 |
1994/01/20 | 620 | 620 | 610 | 612 | 229,000 |
1994/01/19 | 597 | 620 | 597 | 620 | 247,000 |
1994/01/18 | 609 | 609 | 600 | 604 | 167,000 |
1994/01/17 | 599 | 609 | 598 | 600 | 198,000 |
1994/01/14 | 612 | 614 | 595 | 609 | 430,000 |
1994/01/13 | 610 | 614 | 597 | 608 | 255,000 |
1994/01/12 | 595 | 610 | 592 | 610 | 469,000 |
1994/01/11 | 601 | 609 | 595 | 597 | 631,000 |
1994/01/10 | 600 | 609 | 598 | 600 | 281,000 |
1994/01/07 | 595 | 600 | 590 | 595 | 174,000 |
1994/01/06 | 597 | 600 | 590 | 600 | 251,000 |
1994/01/05 | 600 | 600 | 587 | 590 | 221,000 |
1994/01/04 | 593 | 599 | 585 | 597 | 107,000 |