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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 403 | 397 | 402 | 278,000 |
2001/12/27 | 395 | 400 | 393 | 400 | 388,000 |
2001/12/26 | 401 | 401 | 393 | 393 | 210,000 |
2001/12/25 | 403 | 403 | 398 | 403 | 355,000 |
2001/12/21 | 399 | 403 | 397 | 403 | 431,000 |
2001/12/20 | 397 | 400 | 395 | 400 | 671,000 |
2001/12/19 | 395 | 396 | 393 | 393 | 424,000 |
2001/12/18 | 393 | 396 | 392 | 396 | 449,000 |
2001/12/17 | 391 | 394 | 390 | 391 | 760,000 |
2001/12/14 | 390 | 394 | 390 | 391 | 1,625,000 |
2001/12/13 | 395 | 397 | 394 | 395 | 374,000 |
2001/12/12 | 393 | 398 | 393 | 395 | 471,000 |
2001/12/11 | 395 | 396 | 391 | 396 | 521,000 |
2001/12/10 | 395 | 399 | 394 | 394 | 317,000 |
2001/12/07 | 400 | 400 | 395 | 397 | 981,000 |
2001/12/06 | 400 | 401 | 396 | 400 | 674,000 |
2001/12/05 | 398 | 402 | 397 | 401 | 582,000 |
2001/12/04 | 395 | 400 | 394 | 400 | 453,000 |
2001/12/03 | 396 | 397 | 393 | 394 | 347,000 |
2001/11/30 | 400 | 400 | 393 | 393 | 539,000 |
2001/11/29 | 395 | 399 | 395 | 399 | 255,000 |
2001/11/28 | 397 | 397 | 394 | 394 | 279,000 |
2001/11/27 | 402 | 402 | 397 | 397 | 174,000 |
2001/11/26 | 402 | 404 | 401 | 402 | 216,000 |
2001/11/22 | 397 | 403 | 397 | 403 | 309,000 |
2001/11/21 | 393 | 400 | 393 | 398 | 525,000 |
2001/11/20 | 394 | 396 | 393 | 393 | 322,000 |
2001/11/19 | 396 | 396 | 393 | 393 | 222,000 |
2001/11/16 | 396 | 398 | 393 | 393 | 462,000 |
2001/11/15 | 393 | 397 | 392 | 397 | 509,000 |
2001/11/14 | 397 | 398 | 394 | 395 | 246,000 |
2001/11/13 | 397 | 397 | 394 | 397 | 278,000 |
2001/11/12 | 393 | 398 | 393 | 397 | 264,000 |
2001/11/09 | 398 | 398 | 393 | 393 | 333,000 |
2001/11/08 | 396 | 397 | 394 | 397 | 205,000 |
2001/11/07 | 396 | 396 | 393 | 396 | 295,000 |
2001/11/06 | 396 | 397 | 393 | 397 | 378,000 |
2001/11/05 | 397 | 397 | 392 | 395 | 274,000 |
2001/11/02 | 397 | 400 | 392 | 392 | 360,000 |
2001/11/01 | 400 | 400 | 395 | 396 | 322,000 |
2001/10/31 | 401 | 403 | 399 | 403 | 294,000 |
2001/10/30 | 402 | 403 | 397 | 401 | 234,000 |
2001/10/29 | 407 | 407 | 404 | 404 | 297,000 |
2001/10/26 | 408 | 408 | 401 | 408 | 430,000 |
2001/10/25 | 402 | 408 | 401 | 408 | 699,000 |
2001/10/24 | 399 | 404 | 397 | 402 | 589,000 |
2001/10/23 | 395 | 399 | 394 | 399 | 462,000 |
2001/10/22 | 392 | 394 | 389 | 394 | 315,000 |
2001/10/19 | 388 | 390 | 388 | 389 | 357,000 |
2001/10/18 | 390 | 390 | 388 | 390 | 305,000 |
2001/10/17 | 392 | 392 | 388 | 390 | 532,000 |
2001/10/16 | 390 | 392 | 388 | 392 | 439,000 |
2001/10/15 | 390 | 393 | 388 | 392 | 353,000 |
2001/10/12 | 394 | 396 | 388 | 396 | 423,000 |
2001/10/11 | 390 | 393 | 388 | 393 | 542,000 |
2001/10/10 | 400 | 400 | 389 | 389 | 664,000 |
2001/10/09 | 401 | 403 | 395 | 398 | 455,000 |
2001/10/05 | 405 | 405 | 395 | 399 | 619,000 |
2001/10/04 | 406 | 406 | 395 | 405 | 419,000 |
2001/10/03 | 406 | 407 | 398 | 399 | 468,000 |
2001/10/02 | 396 | 406 | 395 | 406 | 750,000 |
2001/10/01 | 392 | 399 | 388 | 396 | 790,000 |
2001/09/28 | 385 | 394 | 384 | 392 | 722,000 |
2001/09/27 | 386 | 390 | 383 | 386 | 1,016,000 |
2001/09/26 | 390 | 391 | 386 | 391 | 586,000 |
2001/09/25 | 395 | 400 | 390 | 400 | 787,000 |
2001/09/21 | 396 | 397 | 391 | 397 | 905,000 |
2001/09/20 | 397 | 399 | 390 | 399 | 1,290,000 |
2001/09/19 | 398 | 398 | 392 | 394 | 1,122,000 |
2001/09/18 | 396 | 400 | 394 | 397 | 470,000 |
2001/09/17 | 396 | 396 | 390 | 391 | 683,000 |
2001/09/14 | 395 | 400 | 391 | 400 | 1,087,000 |
2001/09/13 | 390 | 395 | 388 | 393 | 774,000 |
2001/09/12 | 390 | 391 | 378 | 389 | 1,080,000 |
2001/09/11 | 400 | 400 | 391 | 391 | 1,129,000 |
2001/09/10 | 396 | 402 | 389 | 398 | 1,809,000 |
2001/09/07 | 412 | 413 | 394 | 396 | 1,999,000 |
2001/09/06 | 413 | 417 | 413 | 415 | 279,000 |
2001/09/05 | 415 | 420 | 411 | 420 | 665,000 |
2001/09/04 | 420 | 421 | 415 | 421 | 486,000 |
2001/09/03 | 424 | 425 | 420 | 421 | 326,000 |
2001/08/31 | 420 | 425 | 418 | 421 | 437,000 |
2001/08/30 | 425 | 425 | 420 | 422 | 622,000 |
2001/08/29 | 429 | 430 | 426 | 426 | 573,000 |
2001/08/28 | 430 | 430 | 425 | 429 | 352,000 |
2001/08/27 | 427 | 430 | 426 | 428 | 296,000 |
2001/08/24 | 430 | 433 | 427 | 428 | 399,000 |
2001/08/23 | 430 | 436 | 426 | 432 | 953,000 |
2001/08/22 | 425 | 429 | 424 | 426 | 435,000 |
2001/08/21 | 434 | 434 | 425 | 430 | 158,000 |
2001/08/20 | 434 | 434 | 425 | 430 | 243,000 |
2001/08/17 | 437 | 440 | 432 | 435 | 1,439,000 |
2001/08/16 | 421 | 441 | 421 | 432 | 2,632,000 |
2001/08/15 | 418 | 419 | 414 | 419 | 437,000 |
2001/08/14 | 417 | 418 | 411 | 418 | 779,000 |
2001/08/13 | 414 | 419 | 412 | 418 | 335,000 |
2001/08/10 | 414 | 417 | 413 | 416 | 270,000 |
2001/08/09 | 416 | 419 | 414 | 414 | 247,000 |
2001/08/08 | 417 | 420 | 416 | 420 | 415,000 |
2001/08/07 | 417 | 418 | 416 | 417 | 208,000 |
2001/08/06 | 417 | 421 | 416 | 419 | 419,000 |
2001/08/03 | 419 | 420 | 417 | 417 | 469,000 |
2001/08/02 | 419 | 419 | 416 | 419 | 479,000 |
2001/08/01 | 414 | 417 | 412 | 417 | 336,000 |
2001/07/31 | 410 | 414 | 408 | 414 | 425,000 |
2001/07/30 | 410 | 412 | 407 | 410 | 253,000 |
2001/07/27 | 405 | 410 | 405 | 407 | 247,000 |
2001/07/26 | 404 | 409 | 404 | 406 | 423,000 |
2001/07/25 | 405 | 410 | 404 | 404 | 323,000 |
2001/07/24 | 406 | 407 | 402 | 406 | 358,000 |
2001/07/23 | 405 | 407 | 401 | 402 | 415,000 |
2001/07/19 | 406 | 408 | 402 | 405 | 504,000 |
2001/07/18 | 410 | 410 | 405 | 405 | 228,000 |
2001/07/17 | 407 | 412 | 407 | 408 | 124,000 |
2001/07/16 | 405 | 410 | 405 | 408 | 131,000 |
2001/07/13 | 411 | 412 | 409 | 410 | 191,000 |
2001/07/12 | 405 | 414 | 405 | 414 | 144,000 |
2001/07/11 | 407 | 410 | 404 | 405 | 145,000 |
2001/07/10 | 410 | 412 | 405 | 407 | 432,000 |
2001/07/09 | 410 | 411 | 408 | 410 | 291,000 |
2001/07/06 | 416 | 416 | 411 | 413 | 168,000 |
2001/07/05 | 419 | 419 | 416 | 418 | 370,000 |
2001/07/04 | 414 | 415 | 412 | 414 | 183,000 |
2001/07/03 | 415 | 415 | 411 | 415 | 143,000 |
2001/07/02 | 416 | 416 | 406 | 412 | 283,000 |
2001/06/29 | 416 | 419 | 415 | 417 | 409,000 |
2001/06/28 | 415 | 417 | 413 | 417 | 405,000 |
2001/06/27 | 418 | 418 | 416 | 418 | 430,000 |
2001/06/26 | 413 | 420 | 409 | 419 | 1,132,000 |
2001/06/25 | 413 | 415 | 409 | 409 | 408,000 |
2001/06/22 | 400 | 414 | 400 | 414 | 687,000 |
2001/06/21 | 405 | 406 | 401 | 405 | 375,000 |
2001/06/20 | 404 | 404 | 397 | 404 | 369,000 |
2001/06/19 | 400 | 405 | 397 | 399 | 521,000 |
2001/06/18 | 398 | 399 | 396 | 399 | 290,000 |
2001/06/15 | 391 | 397 | 391 | 397 | 560,000 |
2001/06/14 | 396 | 397 | 394 | 395 | 297,000 |
2001/06/13 | 390 | 397 | 390 | 391 | 476,000 |
2001/06/12 | 392 | 393 | 388 | 390 | 417,000 |
2001/06/11 | 391 | 393 | 390 | 392 | 209,000 |
2001/06/08 | 395 | 395 | 390 | 390 | 1,664,000 |
2001/06/07 | 390 | 395 | 388 | 395 | 277,000 |
2001/06/06 | 390 | 392 | 388 | 388 | 505,000 |
2001/06/05 | 389 | 392 | 388 | 391 | 396,000 |
2001/06/04 | 395 | 395 | 389 | 393 | 632,000 |
2001/06/01 | 394 | 395 | 390 | 391 | 450,000 |
2001/05/31 | 394 | 395 | 390 | 393 | 314,000 |
2001/05/30 | 394 | 394 | 389 | 393 | 294,000 |
2001/05/29 | 389 | 399 | 386 | 392 | 471,000 |
2001/05/28 | 390 | 392 | 388 | 389 | 472,000 |
2001/05/25 | 391 | 393 | 385 | 388 | 1,129,000 |
2001/05/24 | 393 | 399 | 393 | 396 | 622,000 |
2001/05/23 | 395 | 396 | 392 | 395 | 1,822,000 |
2001/05/22 | 409 | 409 | 400 | 401 | 704,000 |
2001/05/21 | 404 | 407 | 394 | 399 | 2,060,000 |
2001/05/18 | 415 | 418 | 408 | 409 | 515,000 |
2001/05/17 | 405 | 415 | 405 | 415 | 459,000 |
2001/05/16 | 405 | 407 | 403 | 403 | 286,000 |
2001/05/15 | 404 | 408 | 404 | 408 | 305,000 |
2001/05/14 | 405 | 406 | 401 | 404 | 499,000 |
2001/05/11 | 415 | 415 | 408 | 408 | 537,000 |
2001/05/10 | 414 | 418 | 412 | 417 | 460,000 |
2001/05/09 | 412 | 422 | 412 | 415 | 793,000 |
2001/05/08 | 421 | 421 | 412 | 412 | 501,000 |
2001/05/07 | 420 | 423 | 417 | 423 | 492,000 |
2001/05/02 | 424 | 425 | 420 | 423 | 530,000 |
2001/05/01 | 425 | 425 | 420 | 424 | 593,000 |
2001/04/27 | 422 | 423 | 412 | 421 | 619,000 |
2001/04/26 | 422 | 425 | 415 | 415 | 637,000 |
2001/04/25 | 417 | 420 | 415 | 415 | 911,000 |
2001/04/24 | 416 | 420 | 405 | 420 | 461,000 |
2001/04/23 | 408 | 415 | 408 | 414 | 622,000 |
2001/04/20 | 408 | 408 | 404 | 408 | 385,000 |
2001/04/19 | 403 | 409 | 403 | 406 | 271,000 |
2001/04/18 | 402 | 409 | 399 | 409 | 349,000 |
2001/04/17 | 401 | 403 | 399 | 403 | 255,000 |
2001/04/16 | 400 | 403 | 399 | 403 | 823,000 |
2001/04/13 | 405 | 405 | 400 | 401 | 530,000 |
2001/04/12 | 404 | 407 | 401 | 402 | 177,000 |
2001/04/11 | 400 | 407 | 396 | 407 | 381,000 |
2001/04/10 | 402 | 407 | 401 | 403 | 236,000 |
2001/04/09 | 408 | 410 | 402 | 402 | 169,000 |
2001/04/06 | 415 | 415 | 406 | 413 | 424,000 |
2001/04/05 | 413 | 415 | 407 | 410 | 199,000 |
2001/04/04 | 409 | 415 | 407 | 415 | 477,000 |
2001/04/03 | 400 | 413 | 397 | 412 | 290,000 |
2001/04/02 | 405 | 405 | 390 | 390 | 560,000 |
2001/03/30 | 420 | 420 | 400 | 400 | 494,000 |
2001/03/29 | 415 | 419 | 410 | 410 | 309,000 |
2001/03/28 | 420 | 423 | 407 | 420 | 357,000 |
2001/03/27 | 410 | 420 | 410 | 420 | 448,000 |
2001/03/26 | 406 | 420 | 405 | 420 | 1,058,000 |
2001/03/23 | 402 | 413 | 402 | 403 | 797,000 |
2001/03/22 | 433 | 433 | 400 | 400 | 618,000 |
2001/03/21 | 400 | 440 | 399 | 440 | 1,146,000 |
2001/03/19 | 392 | 399 | 392 | 396 | 348,000 |
2001/03/16 | 390 | 398 | 390 | 391 | 625,000 |
2001/03/15 | 390 | 395 | 389 | 395 | 470,000 |
2001/03/14 | 390 | 391 | 389 | 390 | 254,000 |
2001/03/13 | 390 | 393 | 388 | 392 | 775,000 |
2001/03/12 | 391 | 394 | 390 | 391 | 433,000 |
2001/03/09 | 388 | 393 | 388 | 391 | 1,234,000 |
2001/03/08 | 388 | 392 | 388 | 392 | 444,000 |
2001/03/07 | 390 | 392 | 387 | 390 | 358,000 |
2001/03/06 | 391 | 394 | 390 | 393 | 451,000 |
2001/03/05 | 386 | 395 | 386 | 391 | 380,000 |
2001/03/02 | 392 | 392 | 385 | 385 | 491,000 |
2001/03/01 | 388 | 395 | 388 | 395 | 763,000 |
2001/02/28 | 385 | 393 | 385 | 388 | 671,000 |
2001/02/27 | 384 | 385 | 381 | 385 | 444,000 |
2001/02/26 | 381 | 388 | 379 | 382 | 516,000 |
2001/02/23 | 378 | 380 | 376 | 380 | 232,000 |
2001/02/22 | 380 | 380 | 377 | 378 | 576,000 |
2001/02/21 | 378 | 380 | 376 | 379 | 521,000 |
2001/02/20 | 380 | 380 | 377 | 379 | 643,000 |
2001/02/19 | 379 | 380 | 375 | 375 | 412,000 |
2001/02/16 | 375 | 378 | 375 | 375 | 253,000 |
2001/02/15 | 372 | 378 | 372 | 377 | 279,000 |
2001/02/14 | 373 | 375 | 372 | 374 | 330,000 |
2001/02/13 | 374 | 376 | 373 | 374 | 301,000 |
2001/02/09 | 369 | 376 | 369 | 373 | 377,000 |
2001/02/08 | 371 | 372 | 368 | 369 | 956,000 |
2001/02/07 | 372 | 375 | 370 | 371 | 644,000 |
2001/02/06 | 375 | 376 | 372 | 372 | 257,000 |
2001/02/05 | 378 | 378 | 375 | 375 | 267,000 |
2001/02/02 | 379 | 380 | 378 | 378 | 453,000 |
2001/02/01 | 374 | 379 | 374 | 379 | 435,000 |
2001/01/31 | 374 | 376 | 371 | 374 | 299,000 |
2001/01/30 | 374 | 375 | 372 | 374 | 355,000 |
2001/01/29 | 376 | 378 | 375 | 375 | 294,000 |
2001/01/26 | 374 | 376 | 374 | 376 | 254,000 |
2001/01/25 | 373 | 376 | 372 | 374 | 384,000 |
2001/01/24 | 372 | 376 | 371 | 374 | 195,000 |
2001/01/23 | 376 | 376 | 372 | 372 | 679,000 |
2001/01/22 | 375 | 377 | 373 | 376 | 629,000 |
2001/01/19 | 373 | 378 | 373 | 373 | 334,000 |
2001/01/18 | 374 | 376 | 372 | 376 | 485,000 |
2001/01/17 | 372 | 375 | 370 | 374 | 200,000 |
2001/01/16 | 372 | 375 | 369 | 375 | 391,000 |
2001/01/15 | 368 | 372 | 368 | 368 | 306,000 |
2001/01/12 | 366 | 370 | 366 | 370 | 339,000 |
2001/01/11 | 367 | 369 | 366 | 369 | 308,000 |
2001/01/10 | 365 | 369 | 365 | 369 | 218,000 |
2001/01/09 | 365 | 368 | 365 | 368 | 160,000 |
2001/01/05 | 363 | 370 | 363 | 370 | 314,000 |
2001/01/04 | 369 | 369 | 361 | 361 | 173,000 |