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 |
---|---|---|---|---|---|
1998/12/30 | 497 | 500 | 496 | 496 | 77,000 |
1998/12/29 | 498 | 503 | 498 | 498 | 178,000 |
1998/12/28 | 499 | 500 | 497 | 498 | 370,000 |
1998/12/25 | 496 | 500 | 495 | 496 | 108,000 |
1998/12/24 | 495 | 498 | 495 | 496 | 172,000 |
1998/12/22 | 500 | 500 | 495 | 495 | 174,000 |
1998/12/21 | 500 | 500 | 497 | 497 | 127,000 |
1998/12/18 | 500 | 500 | 496 | 496 | 124,000 |
1998/12/17 | 499 | 500 | 498 | 498 | 345,000 |
1998/12/16 | 499 | 499 | 498 | 499 | 110,000 |
1998/12/15 | 499 | 500 | 496 | 499 | 185,000 |
1998/12/14 | 501 | 504 | 498 | 498 | 156,000 |
1998/12/11 | 505 | 506 | 500 | 500 | 974,000 |
1998/12/10 | 499 | 502 | 498 | 498 | 160,000 |
1998/12/09 | 501 | 502 | 499 | 501 | 170,000 |
1998/12/08 | 501 | 504 | 501 | 501 | 187,000 |
1998/12/07 | 499 | 505 | 499 | 505 | 74,000 |
1998/12/04 | 504 | 504 | 499 | 504 | 213,000 |
1998/12/03 | 501 | 502 | 498 | 499 | 299,000 |
1998/12/02 | 508 | 508 | 501 | 503 | 178,000 |
1998/12/01 | 510 | 510 | 505 | 506 | 230,000 |
1998/11/30 | 511 | 512 | 500 | 500 | 270,000 |
1998/11/27 | 515 | 519 | 510 | 511 | 186,000 |
1998/11/26 | 502 | 514 | 502 | 514 | 140,000 |
1998/11/25 | 511 | 512 | 503 | 506 | 179,000 |
1998/11/24 | 512 | 520 | 510 | 515 | 254,000 |
1998/11/20 | 510 | 527 | 510 | 522 | 175,000 |
1998/11/19 | 510 | 510 | 500 | 500 | 146,000 |
1998/11/18 | 505 | 508 | 501 | 505 | 112,000 |
1998/11/17 | 500 | 505 | 500 | 505 | 145,000 |
1998/11/16 | 500 | 510 | 500 | 501 | 106,000 |
1998/11/13 | 501 | 510 | 500 | 510 | 199,000 |
1998/11/12 | 501 | 505 | 501 | 501 | 162,000 |
1998/11/11 | 496 | 498 | 496 | 498 | 220,000 |
1998/11/10 | 495 | 501 | 495 | 496 | 103,000 |
1998/11/09 | 499 | 506 | 499 | 502 | 84,000 |
1998/11/06 | 515 | 515 | 500 | 509 | 108,000 |
1998/11/05 | 530 | 530 | 512 | 515 | 397,000 |
1998/11/04 | 515 | 515 | 513 | 515 | 410,000 |
1998/11/02 | 490 | 500 | 484 | 484 | 180,000 |
1998/10/30 | 484 | 488 | 481 | 481 | 237,000 |
1998/10/29 | 485 | 489 | 481 | 489 | 161,000 |
1998/10/28 | 481 | 490 | 480 | 480 | 166,000 |
1998/10/27 | 481 | 490 | 480 | 481 | 150,000 |
1998/10/26 | 490 | 490 | 485 | 486 | 71,000 |
1998/10/23 | 510 | 510 | 480 | 498 | 223,000 |
1998/10/22 | 489 | 529 | 476 | 529 | 690,000 |
1998/10/21 | 480 | 489 | 479 | 489 | 324,000 |
1998/10/20 | 473 | 478 | 471 | 478 | 178,000 |
1998/10/19 | 470 | 479 | 470 | 473 | 221,000 |
1998/10/16 | 470 | 474 | 468 | 470 | 163,000 |
1998/10/15 | 465 | 466 | 460 | 460 | 191,000 |
1998/10/14 | 460 | 470 | 460 | 460 | 220,000 |
1998/10/13 | 479 | 480 | 460 | 460 | 391,000 |
1998/10/12 | 475 | 480 | 475 | 479 | 309,000 |
1998/10/09 | 475 | 476 | 470 | 475 | 300,000 |
1998/10/08 | 484 | 485 | 475 | 475 | 135,000 |
1998/10/07 | 478 | 485 | 475 | 485 | 263,000 |
1998/10/06 | 475 | 482 | 475 | 478 | 197,000 |
1998/10/05 | 470 | 475 | 467 | 474 | 245,000 |
1998/10/02 | 470 | 477 | 465 | 470 | 261,000 |
1998/10/01 | 470 | 477 | 465 | 470 | 343,000 |
1998/09/30 | 477 | 485 | 470 | 470 | 520,000 |
1998/09/29 | 480 | 484 | 478 | 482 | 126,000 |
1998/09/28 | 470 | 480 | 470 | 480 | 105,000 |
1998/09/25 | 492 | 492 | 470 | 470 | 165,000 |
1998/09/24 | 485 | 490 | 483 | 489 | 480,000 |
1998/09/22 | 496 | 497 | 483 | 485 | 193,000 |
1998/09/21 | 503 | 510 | 485 | 491 | 204,000 |
1998/09/18 | 472 | 499 | 470 | 498 | 304,000 |
1998/09/17 | 485 | 490 | 471 | 471 | 633,000 |
1998/09/16 | 485 | 487 | 484 | 485 | 492,000 |
1998/09/14 | 488 | 490 | 485 | 485 | 349,000 |
1998/09/11 | 488 | 488 | 485 | 486 | 843,000 |
1998/09/10 | 493 | 499 | 488 | 488 | 479,000 |
1998/09/09 | 495 | 499 | 494 | 495 | 235,000 |
1998/09/08 | 497 | 500 | 497 | 498 | 266,000 |
1998/09/07 | 490 | 500 | 488 | 500 | 659,000 |
1998/09/04 | 490 | 494 | 488 | 490 | 740,000 |
1998/09/03 | 502 | 503 | 490 | 490 | 1,143,000 |
1998/09/02 | 506 | 514 | 500 | 500 | 741,000 |
1998/09/01 | 510 | 510 | 504 | 505 | 376,000 |
1998/08/31 | 518 | 518 | 507 | 510 | 293,000 |
1998/08/28 | 510 | 513 | 509 | 510 | 144,000 |
1998/08/27 | 510 | 513 | 507 | 512 | 223,000 |
1998/08/26 | 517 | 520 | 510 | 510 | 439,000 |
1998/08/25 | 517 | 520 | 515 | 515 | 391,000 |
1998/08/24 | 525 | 525 | 517 | 518 | 398,000 |
1998/08/21 | 525 | 526 | 522 | 525 | 288,000 |
1998/08/20 | 528 | 529 | 523 | 529 | 150,000 |
1998/08/19 | 523 | 528 | 520 | 520 | 389,000 |
1998/08/18 | 527 | 530 | 521 | 521 | 255,000 |
1998/08/17 | 530 | 530 | 520 | 522 | 354,000 |
1998/08/14 | 539 | 540 | 530 | 530 | 364,000 |
1998/08/13 | 535 | 539 | 535 | 539 | 135,000 |
1998/08/12 | 535 | 540 | 535 | 535 | 173,000 |
1998/08/11 | 540 | 543 | 537 | 539 | 354,000 |
1998/08/10 | 545 | 545 | 539 | 540 | 385,000 |
1998/08/07 | 549 | 550 | 539 | 540 | 690,000 |
1998/08/06 | 558 | 559 | 550 | 550 | 367,000 |
1998/08/05 | 560 | 562 | 559 | 560 | 265,000 |
1998/08/04 | 566 | 566 | 560 | 560 | 186,000 |
1998/08/03 | 560 | 568 | 560 | 566 | 132,000 |
1998/07/31 | 568 | 570 | 564 | 570 | 271,000 |
1998/07/30 | 563 | 568 | 560 | 560 | 128,000 |
1998/07/29 | 560 | 563 | 558 | 563 | 77,000 |
1998/07/28 | 560 | 560 | 555 | 560 | 87,000 |
1998/07/27 | 560 | 561 | 551 | 551 | 312,000 |
1998/07/24 | 560 | 574 | 560 | 561 | 79,000 |
1998/07/23 | 565 | 565 | 560 | 560 | 131,000 |
1998/07/22 | 572 | 572 | 565 | 568 | 531,000 |
1998/07/21 | 578 | 579 | 570 | 577 | 191,000 |
1998/07/17 | 576 | 577 | 570 | 577 | 186,000 |
1998/07/16 | 578 | 579 | 573 | 577 | 147,000 |
1998/07/15 | 577 | 580 | 574 | 579 | 136,000 |
1998/07/14 | 576 | 578 | 574 | 577 | 75,000 |
1998/07/13 | 561 | 578 | 559 | 578 | 253,000 |
1998/07/10 | 569 | 574 | 566 | 566 | 146,000 |
1998/07/09 | 570 | 572 | 569 | 569 | 137,000 |
1998/07/08 | 584 | 585 | 571 | 571 | 155,000 |
1998/07/07 | 584 | 584 | 575 | 582 | 140,000 |
1998/07/06 | 585 | 590 | 573 | 576 | 113,000 |
1998/07/03 | 571 | 595 | 571 | 593 | 259,000 |
1998/07/02 | 595 | 595 | 571 | 571 | 494,000 |
1998/07/01 | 553 | 584 | 550 | 580 | 712,000 |
1998/06/30 | 556 | 570 | 555 | 569 | 212,000 |
1998/06/29 | 551 | 557 | 551 | 557 | 189,000 |
1998/06/26 | 557 | 557 | 551 | 552 | 170,000 |
1998/06/25 | 552 | 555 | 551 | 552 | 161,000 |
1998/06/24 | 550 | 554 | 545 | 554 | 363,000 |
1998/06/23 | 561 | 564 | 540 | 545 | 923,000 |
1998/06/22 | 568 | 570 | 566 | 567 | 303,000 |
1998/06/19 | 571 | 573 | 566 | 566 | 136,000 |
1998/06/18 | 570 | 580 | 570 | 573 | 382,000 |
1998/06/17 | 570 | 570 | 568 | 570 | 291,000 |
1998/06/16 | 567 | 568 | 565 | 568 | 123,000 |
1998/06/15 | 571 | 577 | 568 | 570 | 83,000 |
1998/06/12 | 572 | 579 | 570 | 576 | 691,000 |
1998/06/11 | 572 | 582 | 570 | 572 | 148,000 |
1998/06/10 | 570 | 578 | 570 | 578 | 90,000 |
1998/06/09 | 569 | 574 | 569 | 574 | 112,000 |
1998/06/08 | 570 | 572 | 568 | 569 | 66,000 |
1998/06/05 | 570 | 577 | 569 | 577 | 46,000 |
1998/06/04 | 572 | 582 | 570 | 570 | 160,000 |
1998/06/03 | 580 | 585 | 572 | 572 | 212,000 |
1998/06/02 | 586 | 586 | 577 | 585 | 105,000 |
1998/06/01 | 588 | 588 | 576 | 576 | 136,000 |
1998/05/29 | 590 | 593 | 576 | 576 | 136,000 |
1998/05/28 | 570 | 594 | 570 | 589 | 93,000 |
1998/05/27 | 571 | 580 | 571 | 571 | 299,000 |
1998/05/26 | 575 | 585 | 569 | 571 | 172,000 |
1998/05/25 | 568 | 588 | 567 | 568 | 236,000 |
1998/05/22 | 566 | 570 | 566 | 567 | 300,000 |
1998/05/21 | 561 | 568 | 561 | 561 | 277,000 |
1998/05/20 | 570 | 570 | 562 | 570 | 144,000 |
1998/05/19 | 560 | 564 | 560 | 560 | 243,000 |
1998/05/18 | 570 | 570 | 560 | 560 | 135,000 |
1998/05/15 | 566 | 567 | 561 | 563 | 173,000 |
1998/05/14 | 568 | 569 | 563 | 564 | 130,000 |
1998/05/13 | 565 | 570 | 561 | 567 | 235,000 |
1998/05/12 | 579 | 579 | 560 | 560 | 472,000 |
1998/05/11 | 575 | 578 | 575 | 577 | 154,000 |
1998/05/08 | 576 | 579 | 575 | 578 | 157,000 |
1998/05/07 | 578 | 580 | 576 | 577 | 121,000 |
1998/05/06 | 589 | 589 | 578 | 578 | 152,000 |
1998/05/01 | 585 | 585 | 578 | 581 | 137,000 |
1998/04/30 | 586 | 589 | 579 | 582 | 358,000 |
1998/04/28 | 577 | 583 | 577 | 580 | 192,000 |
1998/04/27 | 582 | 584 | 577 | 577 | 457,000 |
1998/04/24 | 590 | 590 | 581 | 582 | 245,000 |
1998/04/23 | 580 | 590 | 580 | 581 | 470,000 |
1998/04/22 | 583 | 583 | 578 | 583 | 276,000 |
1998/04/21 | 584 | 585 | 581 | 583 | 547,000 |
1998/04/20 | 577 | 587 | 576 | 577 | 275,000 |
1998/04/17 | 585 | 590 | 575 | 576 | 386,000 |
1998/04/16 | 590 | 590 | 580 | 582 | 215,000 |
1998/04/15 | 588 | 595 | 585 | 590 | 403,000 |
1998/04/14 | 589 | 589 | 582 | 583 | 369,000 |
1998/04/13 | 590 | 591 | 587 | 590 | 98,000 |
1998/04/10 | 599 | 599 | 588 | 590 | 219,000 |
1998/04/09 | 594 | 604 | 588 | 599 | 205,000 |
1998/04/08 | 592 | 593 | 585 | 591 | 419,000 |
1998/04/07 | 590 | 595 | 585 | 590 | 199,000 |
1998/04/06 | 591 | 600 | 590 | 592 | 97,000 |
1998/04/03 | 581 | 599 | 581 | 590 | 256,000 |
1998/04/02 | 592 | 594 | 580 | 580 | 237,000 |
1998/04/01 | 595 | 604 | 595 | 598 | 117,000 |
1998/03/31 | 599 | 605 | 591 | 605 | 250,000 |
1998/03/30 | 598 | 603 | 591 | 599 | 229,000 |
1998/03/27 | 614 | 614 | 603 | 608 | 425,000 |
1998/03/26 | 596 | 615 | 596 | 615 | 472,000 |
1998/03/25 | 617 | 617 | 596 | 596 | 457,000 |
1998/03/24 | 604 | 614 | 599 | 610 | 299,000 |
1998/03/23 | 607 | 613 | 597 | 598 | 218,000 |
1998/03/20 | 612 | 614 | 610 | 613 | 385,000 |
1998/03/19 | 612 | 615 | 606 | 606 | 499,000 |
1998/03/18 | 615 | 615 | 605 | 612 | 426,000 |
1998/03/17 | 614 | 614 | 605 | 605 | 582,000 |
1998/03/16 | 613 | 619 | 609 | 619 | 581,000 |
1998/03/13 | 595 | 615 | 595 | 614 | 523,000 |
1998/03/12 | 593 | 600 | 593 | 597 | 191,000 |
1998/03/11 | 600 | 600 | 593 | 593 | 194,000 |
1998/03/10 | 600 | 600 | 595 | 595 | 259,000 |
1998/03/09 | 600 | 602 | 591 | 591 | 245,000 |
1998/03/06 | 591 | 600 | 588 | 594 | 118,000 |
1998/03/05 | 588 | 603 | 588 | 596 | 528,000 |
1998/03/04 | 595 | 602 | 595 | 596 | 90,000 |
1998/03/03 | 605 | 605 | 601 | 605 | 139,000 |
1998/03/02 | 599 | 605 | 592 | 605 | 122,000 |
1998/02/27 | 590 | 590 | 588 | 589 | 88,000 |
1998/02/26 | 582 | 589 | 582 | 585 | 162,000 |
1998/02/25 | 583 | 584 | 582 | 582 | 201,000 |
1998/02/24 | 590 | 590 | 583 | 584 | 177,000 |
1998/02/23 | 593 | 596 | 583 | 585 | 282,000 |
1998/02/20 | 586 | 599 | 582 | 590 | 312,000 |
1998/02/19 | 585 | 595 | 585 | 590 | 287,000 |
1998/02/18 | 596 | 596 | 570 | 570 | 361,000 |
1998/02/17 | 600 | 600 | 595 | 600 | 333,000 |
1998/02/16 | 601 | 603 | 601 | 603 | 258,000 |
1998/02/13 | 605 | 605 | 603 | 603 | 90,000 |
1998/02/12 | 601 | 605 | 598 | 605 | 217,000 |
1998/02/10 | 600 | 604 | 600 | 602 | 210,000 |
1998/02/09 | 602 | 603 | 600 | 602 | 311,000 |
1998/02/06 | 603 | 608 | 603 | 603 | 345,000 |
1998/02/05 | 608 | 608 | 602 | 603 | 285,000 |
1998/02/04 | 611 | 611 | 610 | 610 | 108,000 |
1998/02/03 | 612 | 612 | 610 | 611 | 196,000 |
1998/02/02 | 612 | 612 | 610 | 612 | 741,000 |
1998/01/30 | 612 | 612 | 610 | 610 | 181,000 |
1998/01/29 | 613 | 613 | 611 | 611 | 371,000 |
1998/01/28 | 611 | 613 | 610 | 612 | 774,000 |
1998/01/27 | 613 | 613 | 610 | 613 | 1,061,000 |
1998/01/26 | 611 | 613 | 610 | 612 | 1,064,000 |
1998/01/23 | 608 | 608 | 606 | 607 | 694,000 |
1998/01/22 | 611 | 611 | 609 | 610 | 477,000 |
1998/01/21 | 610 | 611 | 609 | 610 | 288,000 |
1998/01/20 | 610 | 611 | 609 | 610 | 644,000 |
1998/01/19 | 608 | 610 | 607 | 609 | 419,000 |
1998/01/16 | 603 | 609 | 603 | 609 | 362,000 |
1998/01/14 | 609 | 609 | 605 | 608 | 243,000 |
1998/01/13 | 601 | 608 | 601 | 603 | 585,000 |
1998/01/12 | 600 | 602 | 598 | 599 | 383,000 |
1998/01/09 | 601 | 603 | 601 | 602 | 425,000 |
1998/01/08 | 602 | 607 | 602 | 605 | 302,000 |
1998/01/07 | 604 | 606 | 602 | 603 | 480,000 |
1998/01/06 | 609 | 609 | 605 | 607 | 475,000 |
1998/01/05 | 610 | 611 | 608 | 610 | 105,000 |