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 |
---|---|---|---|---|---|
1997/12/30 | 606 | 611 | 606 | 611 | 111,000 |
1997/12/29 | 606 | 607 | 605 | 606 | 147,000 |
1997/12/26 | 607 | 608 | 605 | 606 | 50,000 |
1997/12/25 | 608 | 610 | 607 | 608 | 216,000 |
1997/12/24 | 605 | 608 | 604 | 608 | 412,000 |
1997/12/22 | 605 | 609 | 605 | 606 | 314,000 |
1997/12/19 | 609 | 610 | 604 | 607 | 941,000 |
1997/12/18 | 610 | 610 | 607 | 610 | 207,000 |
1997/12/17 | 603 | 610 | 603 | 610 | 273,000 |
1997/12/16 | 607 | 609 | 605 | 608 | 181,000 |
1997/12/15 | 606 | 607 | 605 | 607 | 205,000 |
1997/12/12 | 602 | 609 | 602 | 609 | 801,000 |
1997/12/11 | 607 | 609 | 605 | 605 | 142,000 |
1997/12/10 | 607 | 608 | 606 | 607 | 331,000 |
1997/12/09 | 606 | 610 | 606 | 610 | 327,000 |
1997/12/08 | 606 | 609 | 605 | 605 | 151,000 |
1997/12/05 | 605 | 609 | 605 | 605 | 185,000 |
1997/12/04 | 609 | 609 | 606 | 606 | 98,000 |
1997/12/03 | 607 | 611 | 606 | 607 | 333,000 |
1997/12/02 | 610 | 610 | 607 | 607 | 227,000 |
1997/12/01 | 609 | 610 | 606 | 610 | 170,000 |
1997/11/28 | 606 | 610 | 606 | 610 | 242,000 |
1997/11/27 | 608 | 610 | 605 | 605 | 117,000 |
1997/11/26 | 608 | 609 | 603 | 605 | 289,000 |
1997/11/25 | 605 | 611 | 605 | 607 | 412,000 |
1997/11/21 | 613 | 613 | 612 | 612 | 226,000 |
1997/11/20 | 610 | 613 | 609 | 613 | 553,000 |
1997/11/19 | 611 | 613 | 610 | 612 | 385,000 |
1997/11/18 | 611 | 615 | 609 | 615 | 1,183,000 |
1997/11/17 | 608 | 609 | 604 | 609 | 565,000 |
1997/11/14 | 607 | 607 | 603 | 606 | 263,000 |
1997/11/13 | 606 | 608 | 603 | 608 | 236,000 |
1997/11/12 | 605 | 608 | 603 | 603 | 591,000 |
1997/11/11 | 608 | 608 | 605 | 606 | 437,000 |
1997/11/10 | 601 | 608 | 601 | 605 | 532,000 |
1997/11/07 | 607 | 608 | 602 | 604 | 359,000 |
1997/11/06 | 606 | 608 | 605 | 607 | 207,000 |
1997/11/05 | 608 | 608 | 605 | 607 | 222,000 |
1997/11/04 | 610 | 610 | 605 | 608 | 107,000 |
1997/10/31 | 608 | 609 | 604 | 604 | 255,000 |
1997/10/30 | 609 | 609 | 605 | 605 | 262,000 |
1997/10/29 | 605 | 609 | 605 | 607 | 379,000 |
1997/10/28 | 602 | 607 | 600 | 607 | 320,000 |
1997/10/27 | 607 | 609 | 605 | 607 | 532,000 |
1997/10/24 | 607 | 608 | 605 | 607 | 646,000 |
1997/10/23 | 605 | 611 | 603 | 607 | 1,010,000 |
1997/10/22 | 606 | 608 | 605 | 605 | 321,000 |
1997/10/21 | 609 | 609 | 605 | 605 | 373,000 |
1997/10/20 | 603 | 605 | 601 | 605 | 185,000 |
1997/10/17 | 601 | 607 | 601 | 603 | 358,000 |
1997/10/16 | 604 | 609 | 601 | 607 | 656,000 |
1997/10/15 | 599 | 604 | 595 | 604 | 530,000 |
1997/10/14 | 598 | 601 | 593 | 595 | 385,000 |
1997/10/13 | 593 | 594 | 592 | 592 | 174,000 |
1997/10/09 | 593 | 595 | 593 | 593 | 190,000 |
1997/10/08 | 595 | 598 | 593 | 593 | 133,000 |
1997/10/07 | 596 | 597 | 593 | 593 | 124,000 |
1997/10/06 | 600 | 600 | 596 | 596 | 71,000 |
1997/10/03 | 597 | 599 | 595 | 595 | 174,000 |
1997/10/02 | 604 | 604 | 596 | 597 | 383,000 |
1997/10/01 | 597 | 605 | 597 | 604 | 209,000 |
1997/09/30 | 600 | 603 | 595 | 602 | 260,000 |
1997/09/29 | 598 | 598 | 593 | 595 | 321,000 |
1997/09/26 | 600 | 600 | 596 | 598 | 182,000 |
1997/09/25 | 601 | 604 | 600 | 601 | 124,000 |
1997/09/24 | 606 | 607 | 603 | 606 | 347,000 |
1997/09/22 | 606 | 607 | 600 | 606 | 601,000 |
1997/09/19 | 595 | 605 | 587 | 605 | 484,000 |
1997/09/18 | 590 | 595 | 587 | 595 | 459,000 |
1997/09/17 | 600 | 600 | 590 | 595 | 828,000 |
1997/09/16 | 602 | 602 | 597 | 600 | 401,000 |
1997/09/12 | 608 | 608 | 600 | 603 | 524,000 |
1997/09/11 | 605 | 609 | 601 | 601 | 262,000 |
1997/09/10 | 607 | 607 | 605 | 605 | 232,000 |
1997/09/09 | 606 | 607 | 605 | 607 | 138,000 |
1997/09/08 | 607 | 607 | 603 | 606 | 344,000 |
1997/09/05 | 604 | 607 | 603 | 607 | 130,000 |
1997/09/04 | 609 | 609 | 605 | 609 | 174,000 |
1997/09/03 | 605 | 610 | 603 | 610 | 296,000 |
1997/09/02 | 605 | 605 | 600 | 605 | 123,000 |
1997/09/01 | 598 | 600 | 596 | 596 | 98,000 |
1997/08/29 | 595 | 606 | 595 | 598 | 348,000 |
1997/08/28 | 602 | 603 | 600 | 600 | 126,000 |
1997/08/27 | 601 | 606 | 600 | 601 | 496,000 |
1997/08/26 | 601 | 605 | 601 | 602 | 274,000 |
1997/08/25 | 596 | 600 | 596 | 600 | 150,000 |
1997/08/22 | 600 | 606 | 595 | 595 | 245,000 |
1997/08/21 | 600 | 608 | 599 | 601 | 401,000 |
1997/08/20 | 600 | 603 | 598 | 600 | 1,702,000 |
1997/08/19 | 609 | 611 | 602 | 603 | 424,000 |
1997/08/18 | 612 | 612 | 602 | 606 | 234,000 |
1997/08/15 | 609 | 610 | 606 | 607 | 111,000 |
1997/08/14 | 605 | 608 | 605 | 606 | 76,000 |
1997/08/13 | 603 | 605 | 602 | 604 | 570,000 |
1997/08/12 | 601 | 605 | 601 | 604 | 137,000 |
1997/08/11 | 605 | 607 | 601 | 601 | 169,000 |
1997/08/08 | 603 | 608 | 603 | 608 | 533,000 |
1997/08/07 | 607 | 610 | 604 | 605 | 199,000 |
1997/08/06 | 608 | 609 | 604 | 606 | 648,000 |
1997/08/05 | 610 | 613 | 609 | 613 | 346,000 |
1997/08/04 | 611 | 615 | 609 | 612 | 135,000 |
1997/08/01 | 612 | 615 | 608 | 608 | 268,000 |
1997/07/31 | 611 | 617 | 610 | 617 | 300,000 |
1997/07/30 | 616 | 617 | 612 | 616 | 288,000 |
1997/07/29 | 622 | 622 | 617 | 617 | 196,000 |
1997/07/28 | 617 | 622 | 617 | 620 | 239,000 |
1997/07/25 | 619 | 625 | 617 | 617 | 321,000 |
1997/07/24 | 621 | 625 | 618 | 625 | 576,000 |
1997/07/23 | 621 | 621 | 618 | 620 | 551,000 |
1997/07/22 | 622 | 622 | 618 | 619 | 344,000 |
1997/07/18 | 620 | 620 | 617 | 620 | 119,000 |
1997/07/17 | 620 | 622 | 618 | 620 | 237,000 |
1997/07/16 | 620 | 622 | 617 | 622 | 126,000 |
1997/07/15 | 620 | 620 | 617 | 617 | 245,000 |
1997/07/14 | 620 | 622 | 616 | 616 | 173,000 |
1997/07/11 | 622 | 624 | 620 | 621 | 48,000 |
1997/07/10 | 619 | 621 | 619 | 621 | 246,000 |
1997/07/09 | 622 | 622 | 619 | 620 | 268,000 |
1997/07/08 | 627 | 627 | 621 | 623 | 171,000 |
1997/07/07 | 631 | 631 | 621 | 623 | 631,000 |
1997/07/04 | 622 | 622 | 619 | 621 | 244,000 |
1997/07/03 | 622 | 623 | 621 | 622 | 269,000 |
1997/07/02 | 624 | 625 | 621 | 622 | 178,000 |
1997/07/01 | 624 | 629 | 623 | 624 | 262,000 |
1997/06/30 | 625 | 633 | 625 | 633 | 280,000 |
1997/06/27 | 629 | 630 | 627 | 629 | 272,000 |
1997/06/26 | 633 | 633 | 630 | 633 | 566,000 |
1997/06/25 | 632 | 635 | 631 | 635 | 97,000 |
1997/06/24 | 631 | 632 | 628 | 630 | 371,000 |
1997/06/23 | 631 | 633 | 629 | 631 | 167,000 |
1997/06/20 | 636 | 636 | 629 | 631 | 548,000 |
1997/06/19 | 638 | 638 | 631 | 636 | 238,000 |
1997/06/18 | 634 | 634 | 628 | 632 | 335,000 |
1997/06/17 | 640 | 640 | 634 | 635 | 335,000 |
1997/06/16 | 632 | 640 | 631 | 634 | 585,000 |
1997/06/13 | 630 | 631 | 628 | 631 | 1,468,000 |
1997/06/12 | 627 | 629 | 625 | 625 | 804,000 |
1997/06/11 | 621 | 628 | 620 | 624 | 1,706,000 |
1997/06/10 | 620 | 620 | 618 | 619 | 538,000 |
1997/06/09 | 612 | 618 | 612 | 618 | 478,000 |
1997/06/06 | 610 | 613 | 608 | 612 | 215,000 |
1997/06/05 | 614 | 614 | 606 | 607 | 225,000 |
1997/06/04 | 610 | 614 | 610 | 610 | 151,000 |
1997/06/03 | 612 | 612 | 607 | 609 | 209,000 |
1997/06/02 | 610 | 611 | 605 | 611 | 265,000 |
1997/05/30 | 610 | 610 | 605 | 605 | 272,000 |
1997/05/29 | 610 | 615 | 607 | 610 | 264,000 |
1997/05/28 | 608 | 615 | 602 | 609 | 483,000 |
1997/05/27 | 611 | 611 | 608 | 608 | 108,000 |
1997/05/26 | 612 | 612 | 607 | 612 | 186,000 |
1997/05/23 | 608 | 613 | 607 | 607 | 272,000 |
1997/05/22 | 606 | 606 | 602 | 605 | 136,000 |
1997/05/21 | 610 | 610 | 606 | 606 | 179,000 |
1997/05/20 | 616 | 616 | 608 | 608 | 650,000 |
1997/05/19 | 612 | 616 | 606 | 606 | 834,000 |
1997/05/16 | 615 | 615 | 610 | 612 | 316,000 |
1997/05/15 | 608 | 614 | 605 | 613 | 347,000 |
1997/05/14 | 609 | 609 | 604 | 604 | 116,000 |
1997/05/13 | 610 | 614 | 605 | 605 | 626,000 |
1997/05/12 | 602 | 609 | 601 | 608 | 294,000 |
1997/05/09 | 609 | 609 | 601 | 602 | 451,000 |
1997/05/08 | 611 | 617 | 611 | 611 | 365,000 |
1997/05/07 | 621 | 621 | 615 | 618 | 463,000 |
1997/05/06 | 614 | 620 | 614 | 616 | 502,000 |
1997/05/02 | 605 | 611 | 605 | 609 | 290,000 |
1997/05/01 | 605 | 612 | 605 | 605 | 401,000 |
1997/04/30 | 597 | 605 | 597 | 602 | 345,000 |
1997/04/28 | 594 | 598 | 593 | 593 | 270,000 |
1997/04/25 | 589 | 592 | 589 | 590 | 812,000 |
1997/04/24 | 584 | 589 | 581 | 589 | 356,000 |
1997/04/23 | 579 | 585 | 579 | 580 | 648,000 |
1997/04/22 | 584 | 584 | 575 | 578 | 222,000 |
1997/04/21 | 575 | 583 | 571 | 580 | 743,000 |
1997/04/18 | 569 | 572 | 561 | 571 | 186,000 |
1997/04/17 | 560 | 565 | 560 | 565 | 104,000 |
1997/04/16 | 556 | 566 | 556 | 565 | 852,000 |
1997/04/15 | 554 | 561 | 553 | 556 | 348,000 |
1997/04/14 | 556 | 558 | 553 | 554 | 380,000 |
1997/04/11 | 556 | 560 | 555 | 556 | 272,000 |
1997/04/10 | 564 | 566 | 556 | 559 | 365,000 |
1997/04/09 | 564 | 569 | 560 | 564 | 174,000 |
1997/04/08 | 564 | 570 | 562 | 566 | 105,000 |
1997/04/07 | 562 | 568 | 562 | 568 | 126,000 |
1997/04/04 | 573 | 574 | 565 | 570 | 217,000 |
1997/04/03 | 571 | 576 | 570 | 574 | 196,000 |
1997/04/02 | 575 | 576 | 570 | 576 | 184,000 |
1997/04/01 | 561 | 575 | 560 | 575 | 338,000 |
1997/03/31 | 564 | 575 | 564 | 575 | 173,000 |
1997/03/28 | 572 | 572 | 565 | 568 | 262,000 |
1997/03/27 | 577 | 581 | 568 | 572 | 508,000 |
1997/03/26 | 578 | 580 | 574 | 575 | 203,000 |
1997/03/25 | 580 | 583 | 575 | 580 | 226,000 |
1997/03/24 | 584 | 584 | 574 | 574 | 209,000 |
1997/03/21 | 584 | 584 | 575 | 580 | 377,000 |
1997/03/19 | 576 | 580 | 575 | 577 | 349,000 |
1997/03/18 | 573 | 575 | 571 | 575 | 1,645,000 |
1997/03/17 | 568 | 571 | 565 | 571 | 216,000 |
1997/03/14 | 566 | 570 | 566 | 570 | 568,000 |
1997/03/13 | 567 | 570 | 565 | 569 | 123,000 |
1997/03/12 | 567 | 568 | 565 | 568 | 158,000 |
1997/03/11 | 565 | 568 | 565 | 566 | 163,000 |
1997/03/10 | 566 | 566 | 561 | 563 | 263,000 |
1997/03/07 | 561 | 566 | 560 | 566 | 158,000 |
1997/03/06 | 566 | 568 | 560 | 562 | 258,000 |
1997/03/05 | 570 | 570 | 567 | 569 | 334,000 |
1997/03/04 | 569 | 571 | 567 | 570 | 281,000 |
1997/03/03 | 572 | 575 | 566 | 569 | 169,000 |
1997/02/28 | 575 | 582 | 575 | 579 | 171,000 |
1997/02/27 | 580 | 582 | 575 | 580 | 167,000 |
1997/02/26 | 588 | 588 | 580 | 585 | 467,000 |
1997/02/25 | 585 | 586 | 582 | 586 | 345,000 |
1997/02/24 | 586 | 590 | 581 | 587 | 412,000 |
1997/02/21 | 586 | 588 | 578 | 578 | 405,000 |
1997/02/20 | 575 | 586 | 571 | 586 | 449,000 |
1997/02/19 | 565 | 575 | 563 | 568 | 558,000 |
1997/02/18 | 561 | 570 | 560 | 564 | 445,000 |
1997/02/17 | 560 | 569 | 560 | 569 | 455,000 |
1997/02/14 | 550 | 558 | 550 | 556 | 206,000 |
1997/02/13 | 553 | 560 | 551 | 551 | 535,000 |
1997/02/12 | 555 | 556 | 550 | 554 | 254,000 |
1997/02/10 | 550 | 557 | 545 | 555 | 157,000 |
1997/02/07 | 545 | 547 | 540 | 541 | 449,000 |
1997/02/06 | 550 | 555 | 542 | 542 | 346,000 |
1997/02/05 | 552 | 553 | 540 | 545 | 576,000 |
1997/02/04 | 555 | 557 | 551 | 555 | 308,000 |
1997/02/03 | 549 | 560 | 549 | 549 | 275,000 |
1997/01/31 | 547 | 563 | 547 | 563 | 225,000 |
1997/01/30 | 542 | 547 | 541 | 546 | 290,000 |
1997/01/29 | 541 | 550 | 541 | 550 | 241,000 |
1997/01/28 | 543 | 549 | 541 | 549 | 246,000 |
1997/01/27 | 542 | 549 | 541 | 543 | 229,000 |
1997/01/24 | 546 | 547 | 541 | 542 | 342,000 |
1997/01/23 | 541 | 554 | 541 | 546 | 314,000 |
1997/01/22 | 542 | 546 | 542 | 544 | 480,000 |
1997/01/21 | 550 | 550 | 544 | 545 | 588,000 |
1997/01/20 | 551 | 553 | 544 | 546 | 131,000 |
1997/01/17 | 544 | 547 | 543 | 543 | 678,000 |
1997/01/16 | 550 | 551 | 545 | 545 | 921,000 |
1997/01/14 | 550 | 557 | 550 | 553 | 309,000 |
1997/01/13 | 551 | 555 | 550 | 555 | 463,000 |
1997/01/10 | 559 | 559 | 550 | 555 | 553,000 |
1997/01/09 | 561 | 565 | 559 | 562 | 302,000 |
1997/01/08 | 566 | 569 | 561 | 561 | 350,000 |
1997/01/07 | 573 | 573 | 565 | 566 | 192,000 |
1997/01/06 | 573 | 574 | 570 | 571 | 82,000 |