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 |
---|---|---|---|---|---|
2002/12/30 | 319 | 323 | 319 | 321 | 206,000 |
2002/12/27 | 322 | 322 | 316 | 321 | 400,000 |
2002/12/26 | 305 | 317 | 305 | 317 | 581,000 |
2002/12/25 | 306 | 307 | 303 | 304 | 1,221,000 |
2002/12/24 | 303 | 308 | 303 | 305 | 2,016,000 |
2002/12/20 | 305 | 310 | 303 | 306 | 1,588,000 |
2002/12/19 | 300 | 307 | 300 | 307 | 1,858,000 |
2002/12/18 | 310 | 311 | 302 | 309 | 1,943,000 |
2002/12/17 | 316 | 320 | 313 | 314 | 1,647,000 |
2002/12/16 | 322 | 322 | 318 | 318 | 1,569,000 |
2002/12/13 | 320 | 323 | 320 | 322 | 2,354,000 |
2002/12/12 | 322 | 325 | 322 | 324 | 897,000 |
2002/12/11 | 328 | 329 | 325 | 326 | 618,000 |
2002/12/10 | 328 | 331 | 327 | 329 | 956,000 |
2002/12/09 | 328 | 331 | 327 | 328 | 812,000 |
2002/12/06 | 338 | 338 | 328 | 329 | 1,140,000 |
2002/12/05 | 336 | 337 | 334 | 337 | 916,000 |
2002/12/04 | 338 | 339 | 336 | 337 | 664,000 |
2002/12/03 | 339 | 340 | 337 | 340 | 830,000 |
2002/12/02 | 340 | 343 | 339 | 339 | 1,293,000 |
2002/11/29 | 343 | 350 | 341 | 349 | 1,099,000 |
2002/11/28 | 349 | 350 | 345 | 345 | 1,074,000 |
2002/11/27 | 340 | 348 | 340 | 346 | 666,000 |
2002/11/26 | 347 | 350 | 340 | 345 | 790,000 |
2002/11/25 | 341 | 348 | 340 | 346 | 734,000 |
2002/11/22 | 338 | 342 | 335 | 342 | 879,000 |
2002/11/21 | 334 | 338 | 334 | 338 | 503,000 |
2002/11/20 | 334 | 338 | 331 | 335 | 726,000 |
2002/11/19 | 324 | 331 | 315 | 331 | 1,131,000 |
2002/11/18 | 342 | 342 | 334 | 334 | 516,000 |
2002/11/15 | 340 | 342 | 338 | 342 | 723,000 |
2002/11/14 | 341 | 345 | 338 | 341 | 842,000 |
2002/11/13 | 350 | 351 | 343 | 344 | 714,000 |
2002/11/12 | 350 | 353 | 350 | 352 | 737,000 |
2002/11/11 | 351 | 353 | 350 | 351 | 687,000 |
2002/11/08 | 353 | 355 | 351 | 352 | 792,000 |
2002/11/07 | 358 | 358 | 355 | 356 | 408,000 |
2002/11/06 | 356 | 358 | 353 | 358 | 702,000 |
2002/11/05 | 356 | 357 | 353 | 353 | 550,000 |
2002/11/01 | 352 | 358 | 352 | 358 | 702,000 |
2002/10/31 | 359 | 360 | 355 | 355 | 593,000 |
2002/10/30 | 356 | 361 | 356 | 360 | 549,000 |
2002/10/29 | 360 | 360 | 356 | 356 | 247,000 |
2002/10/28 | 356 | 361 | 355 | 361 | 393,000 |
2002/10/25 | 356 | 361 | 355 | 361 | 586,000 |
2002/10/24 | 359 | 363 | 356 | 357 | 577,000 |
2002/10/23 | 355 | 360 | 352 | 360 | 625,000 |
2002/10/22 | 368 | 368 | 356 | 356 | 422,000 |
2002/10/21 | 365 | 368 | 361 | 364 | 685,000 |
2002/10/18 | 363 | 367 | 361 | 367 | 505,000 |
2002/10/17 | 365 | 370 | 360 | 362 | 386,000 |
2002/10/16 | 367 | 367 | 360 | 363 | 614,000 |
2002/10/15 | 358 | 362 | 354 | 362 | 498,000 |
2002/10/11 | 356 | 356 | 351 | 353 | 686,000 |
2002/10/10 | 351 | 356 | 351 | 355 | 1,026,000 |
2002/10/09 | 358 | 358 | 353 | 353 | 524,000 |
2002/10/08 | 361 | 363 | 357 | 359 | 560,000 |
2002/10/07 | 365 | 369 | 361 | 361 | 565,000 |
2002/10/04 | 360 | 369 | 360 | 369 | 779,000 |
2002/10/03 | 368 | 369 | 363 | 364 | 981,000 |
2002/10/02 | 369 | 369 | 363 | 366 | 499,000 |
2002/10/01 | 375 | 375 | 364 | 369 | 1,284,000 |
2002/09/30 | 379 | 380 | 372 | 376 | 453,000 |
2002/09/27 | 375 | 383 | 375 | 383 | 844,000 |
2002/09/26 | 378 | 378 | 373 | 374 | 651,000 |
2002/09/25 | 375 | 378 | 373 | 377 | 797,000 |
2002/09/24 | 383 | 389 | 380 | 389 | 675,000 |
2002/09/20 | 386 | 388 | 383 | 383 | 862,000 |
2002/09/19 | 373 | 388 | 373 | 376 | 1,189,000 |
2002/09/18 | 377 | 377 | 372 | 376 | 800,000 |
2002/09/17 | 372 | 378 | 371 | 377 | 1,338,000 |
2002/09/13 | 378 | 379 | 375 | 377 | 2,033,000 |
2002/09/12 | 380 | 381 | 378 | 380 | 1,012,000 |
2002/09/11 | 382 | 383 | 379 | 381 | 1,487,000 |
2002/09/10 | 385 | 385 | 382 | 384 | 681,000 |
2002/09/09 | 386 | 386 | 381 | 382 | 1,272,000 |
2002/09/06 | 384 | 384 | 381 | 381 | 847,000 |
2002/09/05 | 385 | 385 | 382 | 384 | 572,000 |
2002/09/04 | 381 | 383 | 381 | 383 | 863,000 |
2002/09/03 | 384 | 385 | 380 | 380 | 1,055,000 |
2002/09/02 | 385 | 386 | 383 | 383 | 998,000 |
2002/08/30 | 388 | 388 | 385 | 386 | 626,000 |
2002/08/29 | 389 | 389 | 383 | 383 | 1,042,000 |
2002/08/28 | 388 | 390 | 387 | 388 | 708,000 |
2002/08/27 | 390 | 390 | 389 | 389 | 816,000 |
2002/08/26 | 389 | 393 | 389 | 390 | 875,000 |
2002/08/23 | 389 | 394 | 388 | 389 | 727,000 |
2002/08/22 | 390 | 393 | 388 | 390 | 879,000 |
2002/08/21 | 394 | 395 | 390 | 391 | 880,000 |
2002/08/20 | 394 | 395 | 391 | 392 | 683,000 |
2002/08/19 | 393 | 394 | 390 | 392 | 691,000 |
2002/08/16 | 393 | 395 | 391 | 391 | 443,000 |
2002/08/15 | 391 | 393 | 390 | 393 | 386,000 |
2002/08/14 | 389 | 391 | 388 | 391 | 462,000 |
2002/08/13 | 387 | 390 | 386 | 388 | 410,000 |
2002/08/12 | 391 | 393 | 386 | 387 | 343,000 |
2002/08/09 | 390 | 393 | 390 | 391 | 493,000 |
2002/08/08 | 386 | 390 | 386 | 386 | 524,000 |
2002/08/07 | 388 | 390 | 386 | 387 | 436,000 |
2002/08/06 | 391 | 392 | 386 | 386 | 524,000 |
2002/08/05 | 388 | 393 | 388 | 391 | 229,000 |
2002/08/02 | 386 | 392 | 385 | 390 | 630,000 |
2002/08/01 | 384 | 389 | 383 | 386 | 447,000 |
2002/07/31 | 384 | 387 | 383 | 383 | 445,000 |
2002/07/30 | 386 | 387 | 383 | 385 | 886,000 |
2002/07/29 | 387 | 387 | 385 | 385 | 503,000 |
2002/07/26 | 388 | 389 | 385 | 385 | 605,000 |
2002/07/25 | 389 | 391 | 387 | 387 | 547,000 |
2002/07/24 | 391 | 391 | 385 | 385 | 469,000 |
2002/07/23 | 392 | 393 | 390 | 390 | 627,000 |
2002/07/22 | 389 | 394 | 388 | 392 | 589,000 |
2002/07/19 | 390 | 390 | 387 | 387 | 527,000 |
2002/07/18 | 393 | 393 | 387 | 387 | 501,000 |
2002/07/17 | 382 | 390 | 382 | 389 | 696,000 |
2002/07/16 | 390 | 392 | 386 | 386 | 1,405,000 |
2002/07/15 | 392 | 393 | 390 | 390 | 731,000 |
2002/07/12 | 395 | 397 | 393 | 394 | 796,000 |
2002/07/11 | 395 | 396 | 393 | 393 | 624,000 |
2002/07/10 | 398 | 399 | 394 | 394 | 602,000 |
2002/07/09 | 396 | 400 | 395 | 400 | 560,000 |
2002/07/08 | 398 | 399 | 395 | 395 | 789,000 |
2002/07/05 | 399 | 401 | 398 | 400 | 870,000 |
2002/07/04 | 399 | 400 | 396 | 398 | 538,000 |
2002/07/03 | 396 | 402 | 396 | 401 | 933,000 |
2002/07/02 | 397 | 400 | 395 | 400 | 494,000 |
2002/07/01 | 395 | 399 | 395 | 398 | 504,000 |
2002/06/28 | 398 | 398 | 395 | 395 | 475,000 |
2002/06/27 | 394 | 398 | 394 | 398 | 421,000 |
2002/06/26 | 396 | 397 | 394 | 394 | 851,000 |
2002/06/25 | 398 | 400 | 396 | 400 | 332,000 |
2002/06/24 | 396 | 399 | 395 | 399 | 385,000 |
2002/06/21 | 396 | 399 | 396 | 396 | 586,000 |
2002/06/20 | 398 | 399 | 396 | 397 | 482,000 |
2002/06/19 | 398 | 398 | 395 | 395 | 440,000 |
2002/06/18 | 397 | 399 | 395 | 399 | 607,000 |
2002/06/17 | 398 | 399 | 395 | 395 | 781,000 |
2002/06/14 | 403 | 403 | 398 | 398 | 2,558,000 |
2002/06/13 | 401 | 404 | 400 | 400 | 492,000 |
2002/06/12 | 402 | 403 | 400 | 403 | 346,000 |
2002/06/11 | 400 | 403 | 400 | 403 | 407,000 |
2002/06/10 | 400 | 402 | 399 | 399 | 334,000 |
2002/06/07 | 401 | 403 | 399 | 400 | 574,000 |
2002/06/06 | 401 | 403 | 399 | 399 | 1,464,000 |
2002/06/05 | 403 | 404 | 401 | 401 | 512,000 |
2002/06/04 | 408 | 408 | 402 | 402 | 693,000 |
2002/06/03 | 403 | 405 | 402 | 404 | 319,000 |
2002/05/31 | 406 | 407 | 402 | 402 | 826,000 |
2002/05/30 | 405 | 407 | 404 | 406 | 551,000 |
2002/05/29 | 405 | 410 | 403 | 405 | 467,000 |
2002/05/28 | 406 | 407 | 402 | 407 | 571,000 |
2002/05/27 | 411 | 411 | 406 | 408 | 407,000 |
2002/05/24 | 412 | 412 | 407 | 412 | 524,000 |
2002/05/23 | 410 | 412 | 407 | 410 | 701,000 |
2002/05/22 | 406 | 412 | 406 | 408 | 815,000 |
2002/05/21 | 404 | 406 | 403 | 406 | 565,000 |
2002/05/20 | 402 | 405 | 402 | 402 | 351,000 |
2002/05/17 | 401 | 405 | 401 | 401 | 491,000 |
2002/05/16 | 401 | 403 | 400 | 403 | 513,000 |
2002/05/15 | 401 | 404 | 400 | 400 | 386,000 |
2002/05/14 | 402 | 402 | 400 | 400 | 199,000 |
2002/05/13 | 401 | 405 | 400 | 400 | 338,000 |
2002/05/10 | 402 | 403 | 401 | 401 | 641,000 |
2002/05/09 | 401 | 405 | 401 | 401 | 364,000 |
2002/05/08 | 401 | 405 | 401 | 401 | 244,000 |
2002/05/07 | 400 | 408 | 400 | 403 | 563,000 |
2002/05/02 | 405 | 405 | 400 | 400 | 580,000 |
2002/05/01 | 401 | 404 | 400 | 400 | 482,000 |
2002/04/30 | 401 | 403 | 400 | 400 | 412,000 |
2002/04/26 | 405 | 405 | 400 | 400 | 785,000 |
2002/04/25 | 404 | 406 | 403 | 405 | 190,000 |
2002/04/24 | 404 | 405 | 403 | 403 | 671,000 |
2002/04/23 | 410 | 410 | 405 | 405 | 650,000 |
2002/04/22 | 410 | 411 | 407 | 411 | 341,000 |
2002/04/19 | 405 | 409 | 405 | 409 | 482,000 |
2002/04/18 | 406 | 410 | 405 | 407 | 480,000 |
2002/04/17 | 407 | 409 | 404 | 407 | 394,000 |
2002/04/16 | 407 | 409 | 405 | 409 | 396,000 |
2002/04/15 | 408 | 408 | 403 | 407 | 302,000 |
2002/04/12 | 408 | 410 | 403 | 409 | 605,000 |
2002/04/11 | 416 | 416 | 409 | 409 | 420,000 |
2002/04/10 | 412 | 415 | 411 | 415 | 488,000 |
2002/04/09 | 416 | 416 | 407 | 407 | 365,000 |
2002/04/08 | 410 | 414 | 410 | 413 | 265,000 |
2002/04/05 | 410 | 417 | 410 | 415 | 577,000 |
2002/04/04 | 410 | 418 | 408 | 418 | 435,000 |
2002/04/03 | 408 | 411 | 406 | 408 | 333,000 |
2002/04/02 | 403 | 405 | 401 | 403 | 654,000 |
2002/04/01 | 410 | 411 | 402 | 404 | 846,000 |
2002/03/29 | 415 | 420 | 405 | 420 | 1,400,000 |
2002/03/28 | 410 | 410 | 405 | 407 | 449,000 |
2002/03/27 | 407 | 410 | 405 | 405 | 465,000 |
2002/03/26 | 414 | 414 | 406 | 412 | 450,000 |
2002/03/25 | 414 | 420 | 413 | 420 | 1,288,000 |
2002/03/22 | 412 | 417 | 412 | 413 | 661,000 |
2002/03/20 | 418 | 418 | 413 | 415 | 578,000 |
2002/03/19 | 412 | 418 | 411 | 418 | 842,000 |
2002/03/18 | 413 | 413 | 410 | 410 | 453,000 |
2002/03/15 | 411 | 411 | 409 | 410 | 330,000 |
2002/03/14 | 411 | 412 | 407 | 409 | 513,000 |
2002/03/13 | 411 | 414 | 407 | 407 | 572,000 |
2002/03/12 | 415 | 415 | 411 | 411 | 512,000 |
2002/03/11 | 411 | 415 | 410 | 415 | 483,000 |
2002/03/08 | 408 | 414 | 407 | 411 | 1,783,000 |
2002/03/07 | 409 | 413 | 408 | 408 | 764,000 |
2002/03/06 | 403 | 408 | 403 | 407 | 633,000 |
2002/03/05 | 405 | 407 | 403 | 403 | 582,000 |
2002/03/04 | 403 | 409 | 403 | 407 | 746,000 |
2002/03/01 | 404 | 405 | 400 | 405 | 696,000 |
2002/02/28 | 401 | 405 | 398 | 405 | 1,037,000 |
2002/02/27 | 399 | 402 | 397 | 401 | 1,284,000 |
2002/02/26 | 400 | 401 | 398 | 398 | 469,000 |
2002/02/25 | 398 | 402 | 398 | 401 | 517,000 |
2002/02/22 | 398 | 400 | 397 | 400 | 325,000 |
2002/02/21 | 398 | 401 | 397 | 400 | 461,000 |
2002/02/20 | 398 | 400 | 397 | 399 | 444,000 |
2002/02/19 | 398 | 400 | 396 | 397 | 370,000 |
2002/02/18 | 398 | 400 | 398 | 398 | 193,000 |
2002/02/15 | 400 | 401 | 398 | 398 | 384,000 |
2002/02/14 | 400 | 403 | 399 | 399 | 548,000 |
2002/02/13 | 400 | 402 | 398 | 401 | 655,000 |
2002/02/12 | 396 | 400 | 395 | 399 | 698,000 |
2002/02/08 | 390 | 394 | 390 | 393 | 1,262,000 |
2002/02/07 | 392 | 394 | 391 | 394 | 447,000 |
2002/02/06 | 392 | 393 | 391 | 392 | 658,000 |
2002/02/05 | 393 | 393 | 391 | 392 | 478,000 |
2002/02/04 | 394 | 394 | 392 | 393 | 420,000 |
2002/02/01 | 394 | 396 | 392 | 393 | 555,000 |
2002/01/31 | 394 | 397 | 392 | 394 | 773,000 |
2002/01/30 | 397 | 397 | 392 | 394 | 705,000 |
2002/01/29 | 394 | 396 | 394 | 396 | 354,000 |
2002/01/28 | 394 | 398 | 394 | 394 | 286,000 |
2002/01/25 | 394 | 395 | 393 | 394 | 353,000 |
2002/01/24 | 393 | 395 | 393 | 394 | 837,000 |
2002/01/23 | 396 | 399 | 393 | 393 | 564,000 |
2002/01/22 | 402 | 402 | 396 | 397 | 546,000 |
2002/01/21 | 396 | 402 | 395 | 401 | 551,000 |
2002/01/18 | 395 | 396 | 393 | 396 | 619,000 |
2002/01/17 | 394 | 395 | 393 | 393 | 355,000 |
2002/01/16 | 392 | 396 | 391 | 393 | 408,000 |
2002/01/15 | 393 | 396 | 392 | 392 | 553,000 |
2002/01/11 | 391 | 397 | 391 | 397 | 985,000 |
2002/01/10 | 394 | 395 | 391 | 391 | 479,000 |
2002/01/09 | 395 | 395 | 393 | 395 | 419,000 |
2002/01/08 | 397 | 399 | 394 | 395 | 762,000 |
2002/01/07 | 404 | 404 | 395 | 396 | 412,000 |
2002/01/04 | 400 | 404 | 398 | 404 | 158,000 |