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 |
|---|---|---|---|---|---|
| 2000/12/29 | 365 | 368 | 365 | 365 | 94,000 |
| 2000/12/28 | 365 | 368 | 365 | 368 | 195,000 |
| 2000/12/27 | 363 | 368 | 363 | 367 | 250,000 |
| 2000/12/26 | 365 | 366 | 365 | 365 | 311,000 |
| 2000/12/25 | 367 | 368 | 363 | 368 | 324,000 |
| 2000/12/22 | 367 | 367 | 361 | 362 | 305,000 |
| 2000/12/21 | 365 | 367 | 361 | 367 | 282,000 |
| 2000/12/20 | 368 | 368 | 365 | 365 | 231,000 |
| 2000/12/19 | 367 | 368 | 365 | 365 | 289,000 |
| 2000/12/18 | 367 | 370 | 367 | 367 | 225,000 |
| 2000/12/15 | 367 | 370 | 367 | 370 | 200,000 |
| 2000/12/14 | 368 | 370 | 367 | 367 | 143,000 |
| 2000/12/13 | 367 | 370 | 366 | 367 | 215,000 |
| 2000/12/12 | 372 | 372 | 368 | 369 | 401,000 |
| 2000/12/11 | 362 | 371 | 362 | 367 | 322,000 |
| 2000/12/08 | 361 | 370 | 361 | 367 | 798,000 |
| 2000/12/07 | 366 | 369 | 364 | 368 | 317,000 |
| 2000/12/06 | 367 | 369 | 367 | 367 | 276,000 |
| 2000/12/05 | 370 | 372 | 366 | 366 | 551,000 |
| 2000/12/04 | 371 | 374 | 370 | 370 | 307,000 |
| 2000/12/01 | 365 | 376 | 364 | 365 | 816,000 |
| 2000/11/30 | 360 | 369 | 360 | 368 | 308,000 |
| 2000/11/29 | 361 | 365 | 360 | 360 | 150,000 |
| 2000/11/28 | 363 | 365 | 361 | 364 | 341,000 |
| 2000/11/27 | 358 | 364 | 357 | 363 | 355,000 |
| 2000/11/24 | 356 | 358 | 355 | 358 | 391,000 |
| 2000/11/22 | 359 | 361 | 358 | 358 | 187,000 |
| 2000/11/21 | 356 | 360 | 355 | 360 | 372,000 |
| 2000/11/20 | 360 | 362 | 356 | 358 | 271,000 |
| 2000/11/17 | 353 | 360 | 353 | 356 | 271,000 |
| 2000/11/16 | 355 | 356 | 353 | 353 | 154,000 |
| 2000/11/15 | 354 | 357 | 354 | 355 | 176,000 |
| 2000/11/14 | 355 | 357 | 353 | 356 | 405,000 |
| 2000/11/13 | 353 | 355 | 353 | 355 | 265,000 |
| 2000/11/10 | 353 | 356 | 353 | 353 | 246,000 |
| 2000/11/09 | 354 | 356 | 353 | 353 | 274,000 |
| 2000/11/08 | 354 | 359 | 354 | 358 | 205,000 |
| 2000/11/07 | 357 | 358 | 356 | 356 | 212,000 |
| 2000/11/06 | 354 | 367 | 353 | 363 | 381,000 |
| 2000/11/02 | 355 | 355 | 352 | 353 | 212,000 |
| 2000/11/01 | 354 | 356 | 352 | 355 | 381,000 |
| 2000/10/31 | 353 | 355 | 352 | 354 | 575,000 |
| 2000/10/30 | 354 | 357 | 354 | 356 | 227,000 |
| 2000/10/27 | 355 | 358 | 354 | 354 | 272,000 |
| 2000/10/26 | 354 | 360 | 354 | 360 | 224,000 |
| 2000/10/25 | 354 | 358 | 354 | 358 | 207,000 |
| 2000/10/24 | 356 | 358 | 353 | 358 | 247,000 |
| 2000/10/23 | 353 | 359 | 352 | 356 | 307,000 |
| 2000/10/20 | 355 | 357 | 352 | 352 | 409,000 |
| 2000/10/19 | 355 | 355 | 351 | 353 | 339,000 |
| 2000/10/18 | 357 | 360 | 355 | 355 | 311,000 |
| 2000/10/17 | 360 | 361 | 358 | 360 | 284,000 |
| 2000/10/16 | 359 | 362 | 356 | 359 | 234,000 |
| 2000/10/13 | 360 | 363 | 357 | 363 | 304,000 |
| 2000/10/12 | 362 | 368 | 361 | 364 | 265,000 |
| 2000/10/11 | 361 | 366 | 360 | 366 | 379,000 |
| 2000/10/10 | 365 | 365 | 360 | 360 | 202,000 |
| 2000/10/06 | 364 | 373 | 364 | 365 | 418,000 |
| 2000/10/05 | 368 | 373 | 363 | 369 | 230,000 |
| 2000/10/04 | 362 | 375 | 360 | 373 | 410,000 |
| 2000/10/03 | 373 | 375 | 371 | 371 | 251,000 |
| 2000/10/02 | 372 | 374 | 362 | 373 | 285,000 |
| 2000/09/29 | 370 | 377 | 367 | 377 | 511,000 |
| 2000/09/28 | 358 | 366 | 355 | 355 | 234,000 |
| 2000/09/27 | 368 | 368 | 360 | 363 | 242,000 |
| 2000/09/26 | 356 | 368 | 356 | 368 | 291,000 |
| 2000/09/25 | 376 | 380 | 370 | 380 | 382,000 |
| 2000/09/22 | 374 | 374 | 366 | 370 | 342,000 |
| 2000/09/21 | 360 | 380 | 360 | 376 | 770,000 |
| 2000/09/20 | 360 | 372 | 358 | 372 | 620,000 |
| 2000/09/19 | 354 | 360 | 351 | 360 | 678,000 |
| 2000/09/18 | 350 | 356 | 350 | 356 | 508,000 |
| 2000/09/14 | 354 | 356 | 351 | 352 | 634,000 |
| 2000/09/13 | 353 | 359 | 353 | 359 | 433,000 |
| 2000/09/12 | 356 | 357 | 354 | 355 | 342,000 |
| 2000/09/11 | 355 | 356 | 353 | 355 | 462,000 |
| 2000/09/08 | 351 | 360 | 351 | 360 | 648,000 |
| 2000/09/07 | 351 | 354 | 350 | 353 | 367,000 |
| 2000/09/06 | 350 | 354 | 350 | 352 | 301,000 |
| 2000/09/05 | 354 | 355 | 351 | 355 | 446,000 |
| 2000/09/04 | 352 | 363 | 352 | 353 | 421,000 |
| 2000/09/01 | 359 | 359 | 349 | 351 | 917,000 |
| 2000/08/31 | 360 | 360 | 351 | 354 | 698,000 |
| 2000/08/30 | 361 | 363 | 360 | 361 | 390,000 |
| 2000/08/29 | 360 | 363 | 360 | 363 | 431,000 |
| 2000/08/28 | 363 | 366 | 361 | 363 | 379,000 |
| 2000/08/25 | 368 | 374 | 365 | 370 | 456,000 |
| 2000/08/24 | 364 | 375 | 364 | 372 | 464,000 |
| 2000/08/23 | 369 | 370 | 366 | 366 | 309,000 |
| 2000/08/22 | 364 | 374 | 364 | 374 | 485,000 |
| 2000/08/21 | 369 | 370 | 362 | 368 | 423,000 |
| 2000/08/18 | 369 | 374 | 368 | 374 | 330,000 |
| 2000/08/17 | 370 | 372 | 369 | 370 | 277,000 |
| 2000/08/16 | 369 | 375 | 369 | 373 | 229,000 |
| 2000/08/15 | 367 | 375 | 367 | 375 | 230,000 |
| 2000/08/14 | 370 | 375 | 365 | 375 | 700,000 |
| 2000/08/11 | 365 | 370 | 364 | 370 | 317,000 |
| 2000/08/10 | 365 | 368 | 365 | 367 | 415,000 |
| 2000/08/09 | 365 | 369 | 365 | 368 | 377,000 |
| 2000/08/08 | 362 | 372 | 361 | 372 | 747,000 |
| 2000/08/07 | 358 | 367 | 358 | 367 | 427,000 |
| 2000/08/04 | 357 | 364 | 357 | 363 | 481,000 |
| 2000/08/03 | 356 | 358 | 355 | 356 | 275,000 |
| 2000/08/02 | 359 | 360 | 357 | 358 | 239,000 |
| 2000/08/01 | 355 | 362 | 355 | 362 | 427,000 |
| 2000/07/31 | 354 | 360 | 354 | 360 | 365,000 |
| 2000/07/28 | 351 | 359 | 351 | 359 | 321,000 |
| 2000/07/27 | 351 | 353 | 351 | 352 | 220,000 |
| 2000/07/26 | 350 | 353 | 350 | 353 | 261,000 |
| 2000/07/25 | 350 | 360 | 350 | 354 | 357,000 |
| 2000/07/24 | 351 | 353 | 350 | 351 | 149,000 |
| 2000/07/21 | 355 | 359 | 354 | 355 | 323,000 |
| 2000/07/19 | 355 | 358 | 355 | 356 | 365,000 |
| 2000/07/18 | 357 | 360 | 355 | 356 | 205,000 |
| 2000/07/17 | 355 | 362 | 355 | 358 | 306,000 |
| 2000/07/14 | 356 | 360 | 356 | 357 | 284,000 |
| 2000/07/13 | 360 | 365 | 357 | 361 | 716,000 |
| 2000/07/12 | 361 | 363 | 361 | 361 | 320,000 |
| 2000/07/11 | 357 | 365 | 357 | 364 | 282,000 |
| 2000/07/10 | 358 | 362 | 357 | 362 | 340,000 |
| 2000/07/07 | 362 | 364 | 360 | 362 | 372,000 |
| 2000/07/06 | 364 | 369 | 361 | 362 | 312,000 |
| 2000/07/05 | 367 | 369 | 362 | 362 | 568,000 |
| 2000/07/04 | 372 | 373 | 360 | 362 | 592,000 |
| 2000/07/03 | 346 | 370 | 346 | 365 | 986,000 |
| 2000/06/30 | 345 | 349 | 343 | 349 | 558,000 |
| 2000/06/29 | 343 | 346 | 343 | 343 | 485,000 |
| 2000/06/28 | 341 | 344 | 341 | 344 | 424,000 |
| 2000/06/27 | 341 | 345 | 341 | 344 | 278,000 |
| 2000/06/26 | 341 | 345 | 340 | 345 | 350,000 |
| 2000/06/23 | 342 | 343 | 340 | 342 | 531,000 |
| 2000/06/22 | 345 | 345 | 342 | 342 | 316,000 |
| 2000/06/21 | 346 | 346 | 344 | 346 | 411,000 |
| 2000/06/20 | 345 | 345 | 342 | 345 | 253,000 |
| 2000/06/19 | 339 | 341 | 339 | 341 | 436,000 |
| 2000/06/16 | 340 | 342 | 339 | 342 | 428,000 |
| 2000/06/15 | 339 | 342 | 339 | 340 | 540,000 |
| 2000/06/14 | 341 | 346 | 339 | 340 | 547,000 |
| 2000/06/13 | 341 | 346 | 341 | 346 | 504,000 |
| 2000/06/12 | 338 | 344 | 338 | 344 | 460,000 |
| 2000/06/09 | 340 | 341 | 338 | 341 | 598,000 |
| 2000/06/08 | 339 | 340 | 338 | 340 | 254,000 |
| 2000/06/07 | 340 | 340 | 339 | 340 | 264,000 |
| 2000/06/06 | 337 | 340 | 337 | 340 | 414,000 |
| 2000/06/05 | 340 | 340 | 337 | 337 | 256,000 |
| 2000/06/02 | 341 | 341 | 336 | 336 | 552,000 |
| 2000/06/01 | 341 | 343 | 338 | 342 | 299,000 |
| 2000/05/31 | 336 | 344 | 336 | 344 | 372,000 |
| 2000/05/30 | 341 | 341 | 336 | 336 | 410,000 |
| 2000/05/29 | 338 | 341 | 338 | 341 | 354,000 |
| 2000/05/26 | 341 | 344 | 336 | 340 | 634,000 |
| 2000/05/25 | 345 | 345 | 342 | 342 | 402,000 |
| 2000/05/24 | 342 | 345 | 342 | 344 | 371,000 |
| 2000/05/23 | 341 | 345 | 341 | 344 | 453,000 |
| 2000/05/22 | 344 | 345 | 341 | 341 | 304,000 |
| 2000/05/19 | 342 | 343 | 340 | 343 | 363,000 |
| 2000/05/18 | 349 | 349 | 341 | 343 | 320,000 |
| 2000/05/17 | 350 | 350 | 343 | 344 | 337,000 |
| 2000/05/16 | 346 | 346 | 343 | 345 | 310,000 |
| 2000/05/15 | 350 | 354 | 345 | 350 | 407,000 |
| 2000/05/12 | 343 | 348 | 342 | 348 | 352,000 |
| 2000/05/11 | 343 | 344 | 340 | 344 | 392,000 |
| 2000/05/10 | 341 | 344 | 340 | 343 | 405,000 |
| 2000/05/09 | 341 | 342 | 340 | 341 | 387,000 |
| 2000/05/08 | 341 | 347 | 341 | 344 | 279,000 |
| 2000/05/02 | 343 | 345 | 339 | 341 | 321,000 |
| 2000/05/01 | 337 | 348 | 335 | 348 | 448,000 |
| 2000/04/28 | 338 | 340 | 335 | 335 | 454,000 |
| 2000/04/27 | 340 | 340 | 337 | 337 | 417,000 |
| 2000/04/26 | 340 | 340 | 337 | 339 | 288,000 |
| 2000/04/25 | 340 | 344 | 337 | 340 | 408,000 |
| 2000/04/24 | 345 | 345 | 339 | 340 | 323,000 |
| 2000/04/21 | 342 | 342 | 337 | 337 | 407,000 |
| 2000/04/20 | 344 | 350 | 342 | 349 | 333,000 |
| 2000/04/19 | 341 | 347 | 340 | 340 | 466,000 |
| 2000/04/18 | 343 | 345 | 338 | 345 | 450,000 |
| 2000/04/17 | 334 | 338 | 332 | 338 | 370,000 |
| 2000/04/14 | 339 | 344 | 336 | 337 | 663,000 |
| 2000/04/13 | 340 | 341 | 335 | 338 | 666,000 |
| 2000/04/12 | 341 | 345 | 339 | 345 | 1,002,000 |
| 2000/04/11 | 340 | 341 | 340 | 341 | 703,000 |
| 2000/04/10 | 342 | 345 | 340 | 345 | 311,000 |
| 2000/04/07 | 340 | 343 | 340 | 340 | 406,000 |
| 2000/04/06 | 342 | 342 | 340 | 341 | 936,000 |
| 2000/04/05 | 345 | 345 | 341 | 341 | 413,000 |
| 2000/04/04 | 345 | 350 | 343 | 350 | 435,000 |
| 2000/04/03 | 342 | 345 | 340 | 342 | 523,000 |
| 2000/03/31 | 350 | 351 | 345 | 350 | 351,000 |
| 2000/03/30 | 355 | 360 | 351 | 351 | 322,000 |
| 2000/03/29 | 349 | 360 | 346 | 357 | 365,000 |
| 2000/03/28 | 355 | 355 | 342 | 354 | 387,000 |
| 2000/03/27 | 353 | 360 | 350 | 355 | 288,000 |
| 2000/03/24 | 348 | 355 | 348 | 355 | 684,000 |
| 2000/03/23 | 350 | 355 | 348 | 350 | 492,000 |
| 2000/03/22 | 354 | 354 | 346 | 351 | 604,000 |
| 2000/03/21 | 360 | 360 | 345 | 349 | 522,000 |
| 2000/03/17 | 350 | 355 | 345 | 355 | 408,000 |
| 2000/03/16 | 345 | 350 | 342 | 350 | 631,000 |
| 2000/03/15 | 342 | 346 | 342 | 345 | 467,000 |
| 2000/03/14 | 344 | 345 | 341 | 342 | 693,000 |
| 2000/03/13 | 343 | 346 | 342 | 344 | 440,000 |
| 2000/03/10 | 340 | 343 | 340 | 342 | 1,834,000 |
| 2000/03/09 | 342 | 343 | 341 | 341 | 360,000 |
| 2000/03/08 | 340 | 342 | 339 | 342 | 375,000 |
| 2000/03/07 | 340 | 342 | 339 | 342 | 872,000 |
| 2000/03/06 | 345 | 349 | 338 | 340 | 816,000 |
| 2000/03/03 | 350 | 350 | 342 | 342 | 1,236,000 |
| 2000/03/02 | 353 | 355 | 347 | 347 | 1,451,000 |
| 2000/03/01 | 351 | 354 | 350 | 353 | 592,000 |
| 2000/02/29 | 351 | 360 | 351 | 352 | 549,000 |
| 2000/02/28 | 355 | 356 | 350 | 351 | 290,000 |
| 2000/02/25 | 359 | 359 | 353 | 355 | 385,000 |
| 2000/02/24 | 359 | 360 | 351 | 354 | 269,000 |
| 2000/02/23 | 351 | 354 | 350 | 354 | 410,000 |
| 2000/02/22 | 353 | 355 | 348 | 348 | 1,163,000 |
| 2000/02/21 | 353 | 355 | 352 | 352 | 531,000 |
| 2000/02/18 | 355 | 357 | 354 | 354 | 486,000 |
| 2000/02/17 | 362 | 363 | 355 | 355 | 703,000 |
| 2000/02/16 | 365 | 366 | 361 | 366 | 425,000 |
| 2000/02/15 | 367 | 368 | 365 | 366 | 562,000 |
| 2000/02/14 | 372 | 372 | 366 | 366 | 609,000 |
| 2000/02/10 | 370 | 370 | 367 | 367 | 407,000 |
| 2000/02/09 | 372 | 374 | 368 | 368 | 308,000 |
| 2000/02/08 | 368 | 372 | 367 | 372 | 328,000 |
| 2000/02/07 | 367 | 370 | 366 | 368 | 339,000 |
| 2000/02/04 | 368 | 370 | 366 | 367 | 355,000 |
| 2000/02/03 | 370 | 372 | 367 | 367 | 381,000 |
| 2000/02/02 | 372 | 372 | 368 | 368 | 306,000 |
| 2000/02/01 | 370 | 373 | 366 | 367 | 593,000 |
| 2000/01/31 | 374 | 374 | 369 | 370 | 267,000 |
| 2000/01/28 | 367 | 370 | 366 | 369 | 197,000 |
| 2000/01/27 | 373 | 377 | 366 | 367 | 297,000 |
| 2000/01/26 | 368 | 377 | 366 | 377 | 298,000 |
| 2000/01/25 | 371 | 375 | 368 | 368 | 380,000 |
| 2000/01/24 | 378 | 379 | 373 | 375 | 227,000 |
| 2000/01/21 | 375 | 377 | 366 | 373 | 248,000 |
| 2000/01/20 | 377 | 380 | 374 | 376 | 385,000 |
| 2000/01/19 | 364 | 375 | 363 | 373 | 207,000 |
| 2000/01/18 | 365 | 365 | 361 | 364 | 179,000 |
| 2000/01/17 | 361 | 365 | 360 | 361 | 211,000 |
| 2000/01/14 | 360 | 363 | 359 | 363 | 295,000 |
| 2000/01/13 | 364 | 364 | 358 | 359 | 295,000 |
| 2000/01/12 | 357 | 363 | 357 | 358 | 191,000 |
| 2000/01/11 | 356 | 364 | 356 | 357 | 319,000 |
| 2000/01/07 | 355 | 365 | 354 | 356 | 275,000 |
| 2000/01/06 | 358 | 359 | 355 | 355 | 252,000 |
| 2000/01/05 | 357 | 360 | 352 | 360 | 473,000 |
| 2000/01/04 | 365 | 365 | 355 | 355 | 133,000 |