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 |
---|---|---|---|---|---|
1999/12/30 | 357 | 366 | 357 | 365 | 57,000 |
1999/12/29 | 360 | 367 | 358 | 358 | 252,000 |
1999/12/28 | 356 | 370 | 354 | 358 | 244,000 |
1999/12/27 | 352 | 356 | 352 | 355 | 169,000 |
1999/12/24 | 353 | 354 | 352 | 352 | 257,000 |
1999/12/22 | 352 | 354 | 351 | 351 | 261,000 |
1999/12/21 | 352 | 354 | 351 | 351 | 355,000 |
1999/12/20 | 355 | 355 | 351 | 351 | 372,000 |
1999/12/17 | 353 | 354 | 351 | 352 | 239,000 |
1999/12/16 | 351 | 355 | 351 | 352 | 182,000 |
1999/12/15 | 355 | 355 | 351 | 351 | 318,000 |
1999/12/14 | 359 | 360 | 355 | 357 | 214,000 |
1999/12/13 | 356 | 356 | 350 | 351 | 380,000 |
1999/12/10 | 351 | 354 | 350 | 351 | 1,122,000 |
1999/12/09 | 355 | 355 | 352 | 352 | 259,000 |
1999/12/08 | 351 | 355 | 350 | 350 | 462,000 |
1999/12/07 | 363 | 363 | 351 | 351 | 629,000 |
1999/12/06 | 358 | 360 | 358 | 358 | 387,000 |
1999/12/03 | 358 | 360 | 355 | 360 | 353,000 |
1999/12/02 | 357 | 360 | 355 | 356 | 354,000 |
1999/12/01 | 361 | 362 | 356 | 356 | 507,000 |
1999/11/30 | 365 | 365 | 360 | 360 | 352,000 |
1999/11/29 | 363 | 366 | 360 | 361 | 308,000 |
1999/11/26 | 361 | 365 | 357 | 363 | 350,000 |
1999/11/25 | 360 | 366 | 356 | 361 | 278,000 |
1999/11/24 | 355 | 375 | 353 | 359 | 472,000 |
1999/11/22 | 371 | 375 | 350 | 350 | 411,000 |
1999/11/19 | 376 | 376 | 365 | 370 | 554,000 |
1999/11/18 | 370 | 374 | 368 | 371 | 460,000 |
1999/11/17 | 342 | 365 | 341 | 365 | 440,000 |
1999/11/16 | 341 | 345 | 341 | 345 | 383,000 |
1999/11/15 | 347 | 347 | 341 | 341 | 322,000 |
1999/11/12 | 351 | 354 | 346 | 347 | 1,009,000 |
1999/11/11 | 352 | 353 | 350 | 350 | 363,000 |
1999/11/10 | 352 | 353 | 351 | 352 | 330,000 |
1999/11/09 | 352 | 354 | 352 | 352 | 482,000 |
1999/11/08 | 352 | 355 | 350 | 352 | 345,000 |
1999/11/05 | 352 | 352 | 350 | 352 | 710,000 |
1999/11/04 | 355 | 358 | 352 | 352 | 612,000 |
1999/11/02 | 352 | 355 | 352 | 354 | 514,000 |
1999/11/01 | 360 | 360 | 353 | 353 | 471,000 |
1999/10/29 | 351 | 368 | 351 | 359 | 716,000 |
1999/10/28 | 355 | 359 | 351 | 351 | 484,000 |
1999/10/27 | 360 | 361 | 355 | 355 | 1,142,000 |
1999/10/26 | 364 | 365 | 362 | 362 | 351,000 |
1999/10/25 | 363 | 366 | 363 | 365 | 437,000 |
1999/10/22 | 365 | 366 | 363 | 363 | 325,000 |
1999/10/21 | 366 | 368 | 365 | 365 | 397,000 |
1999/10/20 | 370 | 372 | 367 | 368 | 556,000 |
1999/10/19 | 366 | 370 | 365 | 370 | 545,000 |
1999/10/18 | 362 | 369 | 362 | 366 | 301,000 |
1999/10/15 | 367 | 367 | 362 | 363 | 494,000 |
1999/10/14 | 365 | 367 | 363 | 363 | 518,000 |
1999/10/13 | 367 | 367 | 365 | 365 | 548,000 |
1999/10/12 | 370 | 370 | 367 | 367 | 650,000 |
1999/10/08 | 365 | 368 | 361 | 365 | 910,000 |
1999/10/07 | 366 | 370 | 362 | 362 | 700,000 |
1999/10/06 | 375 | 376 | 362 | 362 | 1,029,000 |
1999/10/05 | 380 | 380 | 376 | 376 | 361,000 |
1999/10/04 | 383 | 384 | 377 | 380 | 405,000 |
1999/10/01 | 382 | 385 | 380 | 381 | 567,000 |
1999/09/30 | 381 | 385 | 376 | 381 | 1,292,000 |
1999/09/29 | 385 | 389 | 381 | 384 | 425,000 |
1999/09/28 | 383 | 389 | 383 | 387 | 343,000 |
1999/09/27 | 385 | 385 | 380 | 382 | 653,000 |
1999/09/24 | 389 | 391 | 386 | 387 | 685,000 |
1999/09/22 | 392 | 395 | 389 | 389 | 819,000 |
1999/09/21 | 395 | 398 | 391 | 398 | 568,000 |
1999/09/20 | 399 | 399 | 388 | 397 | 835,000 |
1999/09/17 | 388 | 399 | 387 | 399 | 486,000 |
1999/09/16 | 386 | 388 | 385 | 387 | 1,102,000 |
1999/09/14 | 390 | 390 | 386 | 389 | 865,000 |
1999/09/13 | 391 | 391 | 386 | 386 | 1,472,000 |
1999/09/10 | 395 | 397 | 390 | 391 | 1,510,000 |
1999/09/09 | 400 | 403 | 395 | 399 | 755,000 |
1999/09/08 | 404 | 404 | 396 | 399 | 741,000 |
1999/09/07 | 400 | 405 | 400 | 404 | 440,000 |
1999/09/06 | 405 | 405 | 397 | 398 | 914,000 |
1999/09/03 | 410 | 411 | 402 | 402 | 577,000 |
1999/09/02 | 401 | 414 | 397 | 414 | 1,929,000 |
1999/09/01 | 393 | 398 | 386 | 396 | 5,359,000 |
1999/08/31 | 396 | 409 | 389 | 389 | 8,613,000 |
1999/08/30 | 394 | 394 | 390 | 391 | 4,348,000 |
1999/08/27 | 396 | 405 | 394 | 396 | 2,750,000 |
1999/08/26 | 391 | 409 | 391 | 391 | 2,937,000 |
1999/08/25 | 406 | 408 | 390 | 390 | 3,307,000 |
1999/08/24 | 416 | 416 | 407 | 408 | 1,367,000 |
1999/08/23 | 415 | 417 | 410 | 411 | 1,769,000 |
1999/08/20 | 410 | 427 | 407 | 415 | 2,446,000 |
1999/08/19 | 431 | 439 | 400 | 405 | 3,242,000 |
1999/08/18 | 450 | 454 | 424 | 431 | 2,629,000 |
1999/08/17 | 467 | 470 | 461 | 465 | 326,000 |
1999/08/16 | 461 | 465 | 459 | 465 | 158,000 |
1999/08/13 | 459 | 462 | 455 | 461 | 217,000 |
1999/08/12 | 456 | 456 | 454 | 455 | 617,000 |
1999/08/11 | 461 | 461 | 456 | 456 | 379,000 |
1999/08/10 | 457 | 460 | 456 | 460 | 260,000 |
1999/08/09 | 460 | 461 | 458 | 458 | 289,000 |
1999/08/06 | 465 | 465 | 460 | 460 | 367,000 |
1999/08/05 | 465 | 467 | 465 | 465 | 241,000 |
1999/08/04 | 472 | 475 | 465 | 468 | 303,000 |
1999/08/03 | 477 | 477 | 470 | 477 | 224,000 |
1999/08/02 | 471 | 485 | 467 | 469 | 359,000 |
1999/07/30 | 460 | 471 | 460 | 471 | 210,000 |
1999/07/29 | 460 | 465 | 459 | 459 | 379,000 |
1999/07/28 | 457 | 469 | 457 | 469 | 514,000 |
1999/07/27 | 456 | 460 | 452 | 456 | 808,000 |
1999/07/26 | 469 | 470 | 460 | 463 | 573,000 |
1999/07/23 | 470 | 475 | 470 | 471 | 424,000 |
1999/07/22 | 471 | 473 | 470 | 470 | 380,000 |
1999/07/21 | 470 | 473 | 470 | 471 | 669,000 |
1999/07/19 | 474 | 475 | 470 | 470 | 676,000 |
1999/07/16 | 471 | 474 | 470 | 471 | 384,000 |
1999/07/15 | 480 | 483 | 471 | 474 | 503,000 |
1999/07/14 | 478 | 481 | 475 | 481 | 599,000 |
1999/07/13 | 480 | 481 | 480 | 480 | 646,000 |
1999/07/12 | 485 | 485 | 480 | 481 | 469,000 |
1999/07/09 | 482 | 483 | 481 | 481 | 440,000 |
1999/07/08 | 483 | 483 | 482 | 483 | 255,000 |
1999/07/07 | 482 | 484 | 481 | 482 | 336,000 |
1999/07/06 | 489 | 489 | 481 | 481 | 519,000 |
1999/07/05 | 487 | 490 | 482 | 485 | 238,000 |
1999/07/02 | 486 | 486 | 480 | 483 | 460,000 |
1999/07/01 | 481 | 483 | 481 | 481 | 335,000 |
1999/06/30 | 480 | 482 | 480 | 480 | 569,000 |
1999/06/29 | 482 | 483 | 480 | 480 | 255,000 |
1999/06/28 | 481 | 484 | 480 | 481 | 229,000 |
1999/06/25 | 481 | 484 | 480 | 481 | 284,000 |
1999/06/24 | 481 | 490 | 480 | 483 | 457,000 |
1999/06/23 | 485 | 485 | 481 | 481 | 251,000 |
1999/06/22 | 483 | 484 | 480 | 484 | 800,000 |
1999/06/21 | 486 | 490 | 480 | 481 | 600,000 |
1999/06/18 | 490 | 490 | 482 | 482 | 503,000 |
1999/06/17 | 488 | 490 | 485 | 485 | 316,000 |
1999/06/16 | 494 | 494 | 485 | 485 | 329,000 |
1999/06/15 | 487 | 499 | 486 | 499 | 250,000 |
1999/06/14 | 495 | 495 | 486 | 486 | 333,000 |
1999/06/11 | 490 | 495 | 487 | 491 | 1,368,000 |
1999/06/10 | 491 | 498 | 487 | 489 | 441,000 |
1999/06/09 | 490 | 495 | 487 | 494 | 276,000 |
1999/06/08 | 500 | 500 | 485 | 495 | 458,000 |
1999/06/07 | 495 | 502 | 494 | 498 | 245,000 |
1999/06/04 | 498 | 498 | 490 | 491 | 193,000 |
1999/06/03 | 500 | 500 | 495 | 496 | 67,000 |
1999/06/02 | 510 | 510 | 501 | 505 | 170,000 |
1999/06/01 | 500 | 505 | 495 | 504 | 199,000 |
1999/05/31 | 495 | 500 | 487 | 487 | 335,000 |
1999/05/28 | 495 | 499 | 489 | 499 | 304,000 |
1999/05/27 | 496 | 499 | 490 | 499 | 249,000 |
1999/05/26 | 495 | 499 | 490 | 491 | 224,000 |
1999/05/25 | 490 | 496 | 489 | 496 | 324,000 |
1999/05/24 | 490 | 494 | 489 | 494 | 281,000 |
1999/05/21 | 481 | 487 | 481 | 487 | 362,000 |
1999/05/20 | 485 | 489 | 481 | 481 | 531,000 |
1999/05/19 | 485 | 487 | 481 | 485 | 502,000 |
1999/05/18 | 491 | 492 | 484 | 485 | 822,000 |
1999/05/17 | 490 | 498 | 490 | 491 | 380,000 |
1999/05/14 | 494 | 495 | 490 | 490 | 465,000 |
1999/05/13 | 501 | 501 | 494 | 494 | 1,061,000 |
1999/05/12 | 509 | 509 | 500 | 501 | 637,000 |
1999/05/11 | 500 | 508 | 500 | 500 | 492,000 |
1999/05/10 | 505 | 505 | 500 | 501 | 512,000 |
1999/05/07 | 515 | 515 | 503 | 510 | 623,000 |
1999/05/06 | 510 | 517 | 503 | 515 | 515,000 |
1999/04/30 | 507 | 509 | 502 | 502 | 456,000 |
1999/04/28 | 516 | 516 | 506 | 506 | 271,000 |
1999/04/27 | 522 | 530 | 513 | 513 | 227,000 |
1999/04/26 | 516 | 516 | 507 | 512 | 203,000 |
1999/04/23 | 508 | 509 | 505 | 507 | 170,000 |
1999/04/22 | 516 | 518 | 507 | 507 | 150,000 |
1999/04/21 | 517 | 518 | 507 | 516 | 240,000 |
1999/04/20 | 525 | 525 | 515 | 520 | 161,000 |
1999/04/19 | 520 | 521 | 510 | 518 | 242,000 |
1999/04/16 | 516 | 526 | 516 | 516 | 399,000 |
1999/04/15 | 533 | 533 | 516 | 520 | 192,000 |
1999/04/14 | 517 | 535 | 512 | 535 | 433,000 |
1999/04/13 | 519 | 519 | 510 | 516 | 303,000 |
1999/04/12 | 510 | 512 | 509 | 510 | 169,000 |
1999/04/09 | 515 | 520 | 510 | 510 | 292,000 |
1999/04/08 | 515 | 523 | 509 | 523 | 396,000 |
1999/04/07 | 509 | 515 | 500 | 515 | 329,000 |
1999/04/06 | 502 | 515 | 500 | 514 | 391,000 |
1999/04/05 | 500 | 505 | 500 | 502 | 227,000 |
1999/04/02 | 510 | 510 | 500 | 500 | 393,000 |
1999/04/01 | 505 | 510 | 502 | 503 | 292,000 |
1999/03/31 | 510 | 515 | 502 | 515 | 299,000 |
1999/03/30 | 527 | 527 | 505 | 516 | 236,000 |
1999/03/29 | 530 | 530 | 525 | 529 | 99,000 |
1999/03/26 | 530 | 530 | 505 | 527 | 383,000 |
1999/03/25 | 515 | 530 | 506 | 530 | 2,133,000 |
1999/03/24 | 509 | 509 | 501 | 502 | 468,000 |
1999/03/23 | 510 | 510 | 505 | 505 | 496,000 |
1999/03/19 | 518 | 518 | 510 | 510 | 420,000 |
1999/03/18 | 530 | 530 | 505 | 505 | 477,000 |
1999/03/17 | 525 | 530 | 524 | 530 | 345,000 |
1999/03/16 | 513 | 525 | 513 | 525 | 424,000 |
1999/03/15 | 511 | 519 | 510 | 519 | 398,000 |
1999/03/12 | 519 | 519 | 513 | 513 | 595,000 |
1999/03/11 | 510 | 515 | 510 | 515 | 316,000 |
1999/03/10 | 514 | 518 | 506 | 518 | 263,000 |
1999/03/09 | 505 | 509 | 505 | 508 | 213,000 |
1999/03/08 | 519 | 520 | 505 | 505 | 348,000 |
1999/03/05 | 503 | 520 | 500 | 520 | 636,000 |
1999/03/04 | 505 | 505 | 501 | 503 | 242,000 |
1999/03/03 | 503 | 503 | 500 | 503 | 183,000 |
1999/03/02 | 500 | 504 | 500 | 503 | 403,000 |
1999/03/01 | 504 | 504 | 500 | 500 | 270,000 |
1999/02/26 | 501 | 504 | 499 | 499 | 422,000 |
1999/02/25 | 504 | 507 | 502 | 504 | 147,000 |
1999/02/24 | 500 | 508 | 500 | 508 | 279,000 |
1999/02/23 | 514 | 514 | 501 | 510 | 172,000 |
1999/02/22 | 514 | 516 | 508 | 514 | 332,000 |
1999/02/19 | 503 | 505 | 500 | 504 | 311,000 |
1999/02/18 | 517 | 517 | 505 | 510 | 352,000 |
1999/02/17 | 525 | 525 | 520 | 520 | 179,000 |
1999/02/16 | 525 | 530 | 525 | 527 | 183,000 |
1999/02/15 | 520 | 525 | 520 | 525 | 78,000 |
1999/02/12 | 522 | 524 | 520 | 524 | 83,000 |
1999/02/10 | 515 | 524 | 511 | 524 | 144,000 |
1999/02/09 | 520 | 525 | 516 | 516 | 112,000 |
1999/02/08 | 522 | 527 | 522 | 527 | 119,000 |
1999/02/05 | 521 | 527 | 521 | 527 | 121,000 |
1999/02/04 | 527 | 530 | 522 | 528 | 144,000 |
1999/02/03 | 520 | 527 | 520 | 527 | 128,000 |
1999/02/02 | 527 | 530 | 525 | 530 | 183,000 |
1999/02/01 | 533 | 533 | 521 | 525 | 133,000 |
1999/01/29 | 522 | 530 | 522 | 530 | 266,000 |
1999/01/28 | 520 | 525 | 520 | 522 | 323,000 |
1999/01/27 | 520 | 525 | 516 | 519 | 203,000 |
1999/01/26 | 506 | 527 | 506 | 524 | 276,000 |
1999/01/25 | 510 | 512 | 505 | 512 | 105,000 |
1999/01/22 | 510 | 515 | 510 | 510 | 182,000 |
1999/01/21 | 510 | 520 | 508 | 520 | 173,000 |
1999/01/20 | 514 | 520 | 509 | 520 | 213,000 |
1999/01/19 | 508 | 508 | 504 | 508 | 68,000 |
1999/01/18 | 508 | 510 | 506 | 508 | 151,000 |
1999/01/14 | 508 | 515 | 505 | 508 | 219,000 |
1999/01/13 | 505 | 515 | 501 | 508 | 315,000 |
1999/01/12 | 505 | 506 | 503 | 504 | 246,000 |
1999/01/11 | 500 | 505 | 500 | 505 | 144,000 |
1999/01/08 | 496 | 499 | 496 | 496 | 163,000 |
1999/01/07 | 499 | 504 | 497 | 497 | 493,000 |
1999/01/06 | 493 | 495 | 490 | 492 | 157,000 |
1999/01/05 | 500 | 500 | 493 | 493 | 321,000 |
1999/01/04 | 500 | 500 | 495 | 495 | 111,000 |