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 |
|---|---|---|---|---|---|
| 2003/12/30 | 322 | 324 | 321 | 324 | 180,000 |
| 2003/12/29 | 318 | 320 | 317 | 319 | 292,000 |
| 2003/12/26 | 319 | 319 | 317 | 318 | 213,000 |
| 2003/12/25 | 315 | 318 | 315 | 318 | 337,000 |
| 2003/12/24 | 321 | 321 | 317 | 319 | 305,000 |
| 2003/12/22 | 321 | 322 | 319 | 320 | 482,000 |
| 2003/12/19 | 321 | 323 | 318 | 320 | 530,000 |
| 2003/12/18 | 318 | 320 | 316 | 319 | 406,000 |
| 2003/12/17 | 320 | 320 | 316 | 316 | 340,000 |
| 2003/12/16 | 320 | 320 | 317 | 318 | 338,000 |
| 2003/12/15 | 321 | 321 | 317 | 317 | 502,000 |
| 2003/12/12 | 317 | 317 | 311 | 316 | 1,530,000 |
| 2003/12/11 | 310 | 315 | 310 | 313 | 480,000 |
| 2003/12/10 | 312 | 312 | 307 | 310 | 406,000 |
| 2003/12/09 | 309 | 312 | 308 | 311 | 462,000 |
| 2003/12/08 | 309 | 311 | 305 | 308 | 542,000 |
| 2003/12/05 | 312 | 313 | 310 | 312 | 595,000 |
| 2003/12/04 | 310 | 311 | 308 | 309 | 463,000 |
| 2003/12/03 | 308 | 309 | 305 | 308 | 993,000 |
| 2003/12/02 | 313 | 315 | 309 | 310 | 358,000 |
| 2003/12/01 | 307 | 315 | 307 | 315 | 477,000 |
| 2003/11/28 | 308 | 312 | 307 | 307 | 473,000 |
| 2003/11/27 | 315 | 316 | 308 | 308 | 767,000 |
| 2003/11/26 | 309 | 314 | 308 | 311 | 498,000 |
| 2003/11/25 | 314 | 314 | 305 | 306 | 647,000 |
| 2003/11/21 | 297 | 304 | 297 | 304 | 1,105,000 |
| 2003/11/20 | 302 | 303 | 296 | 296 | 3,044,000 |
| 2003/11/19 | 298 | 303 | 297 | 301 | 2,171,000 |
| 2003/11/18 | 312 | 313 | 297 | 297 | 2,126,000 |
| 2003/11/17 | 317 | 318 | 311 | 312 | 608,000 |
| 2003/11/14 | 321 | 321 | 318 | 318 | 512,000 |
| 2003/11/13 | 322 | 322 | 319 | 320 | 616,000 |
| 2003/11/12 | 324 | 325 | 320 | 321 | 400,000 |
| 2003/11/11 | 321 | 325 | 320 | 323 | 607,000 |
| 2003/11/10 | 325 | 325 | 320 | 321 | 681,000 |
| 2003/11/07 | 328 | 329 | 321 | 324 | 758,000 |
| 2003/11/06 | 331 | 333 | 322 | 322 | 641,000 |
| 2003/11/05 | 330 | 332 | 330 | 330 | 536,000 |
| 2003/11/04 | 335 | 337 | 335 | 337 | 431,000 |
| 2003/10/31 | 338 | 338 | 333 | 334 | 646,000 |
| 2003/10/30 | 339 | 342 | 337 | 337 | 479,000 |
| 2003/10/29 | 340 | 341 | 336 | 336 | 487,000 |
| 2003/10/28 | 341 | 342 | 339 | 339 | 376,000 |
| 2003/10/27 | 340 | 343 | 340 | 341 | 408,000 |
| 2003/10/24 | 342 | 344 | 338 | 339 | 400,000 |
| 2003/10/23 | 348 | 352 | 334 | 338 | 820,000 |
| 2003/10/22 | 357 | 358 | 351 | 351 | 400,000 |
| 2003/10/21 | 360 | 360 | 353 | 353 | 268,000 |
| 2003/10/20 | 361 | 365 | 356 | 358 | 599,000 |
| 2003/10/17 | 351 | 365 | 349 | 360 | 934,000 |
| 2003/10/16 | 354 | 354 | 347 | 351 | 438,000 |
| 2003/10/15 | 358 | 358 | 349 | 349 | 456,000 |
| 2003/10/14 | 359 | 359 | 353 | 353 | 303,000 |
| 2003/10/10 | 352 | 359 | 352 | 355 | 655,000 |
| 2003/10/09 | 354 | 357 | 353 | 354 | 436,000 |
| 2003/10/08 | 360 | 360 | 352 | 355 | 498,000 |
| 2003/10/07 | 355 | 361 | 355 | 356 | 340,000 |
| 2003/10/06 | 359 | 364 | 356 | 356 | 333,000 |
| 2003/10/03 | 360 | 365 | 358 | 363 | 707,000 |
| 2003/10/02 | 359 | 363 | 352 | 363 | 756,000 |
| 2003/10/01 | 343 | 357 | 342 | 355 | 765,000 |
| 2003/09/30 | 348 | 348 | 341 | 341 | 376,000 |
| 2003/09/29 | 349 | 351 | 346 | 346 | 398,000 |
| 2003/09/26 | 356 | 356 | 351 | 351 | 430,000 |
| 2003/09/25 | 360 | 362 | 352 | 356 | 662,000 |
| 2003/09/24 | 368 | 369 | 361 | 361 | 808,000 |
| 2003/09/22 | 367 | 367 | 360 | 365 | 740,000 |
| 2003/09/19 | 359 | 368 | 359 | 362 | 1,075,000 |
| 2003/09/18 | 358 | 363 | 358 | 358 | 546,000 |
| 2003/09/17 | 360 | 364 | 359 | 360 | 804,000 |
| 2003/09/16 | 360 | 360 | 357 | 357 | 504,000 |
| 2003/09/12 | 355 | 359 | 350 | 356 | 1,917,000 |
| 2003/09/11 | 347 | 349 | 345 | 345 | 479,000 |
| 2003/09/10 | 350 | 353 | 345 | 349 | 607,000 |
| 2003/09/09 | 350 | 352 | 349 | 349 | 533,000 |
| 2003/09/08 | 342 | 350 | 342 | 349 | 339,000 |
| 2003/09/05 | 348 | 349 | 344 | 344 | 499,000 |
| 2003/09/04 | 340 | 349 | 340 | 345 | 474,000 |
| 2003/09/03 | 343 | 346 | 340 | 341 | 485,000 |
| 2003/09/02 | 344 | 346 | 340 | 343 | 534,000 |
| 2003/09/01 | 341 | 344 | 336 | 343 | 682,000 |
| 2003/08/29 | 338 | 346 | 333 | 341 | 833,000 |
| 2003/08/28 | 338 | 339 | 332 | 333 | 611,000 |
| 2003/08/27 | 332 | 342 | 331 | 336 | 651,000 |
| 2003/08/26 | 335 | 336 | 330 | 331 | 635,000 |
| 2003/08/25 | 345 | 348 | 335 | 336 | 527,000 |
| 2003/08/22 | 346 | 354 | 342 | 349 | 1,448,000 |
| 2003/08/21 | 329 | 344 | 329 | 341 | 972,000 |
| 2003/08/20 | 330 | 332 | 329 | 331 | 419,000 |
| 2003/08/19 | 331 | 332 | 329 | 330 | 470,000 |
| 2003/08/18 | 332 | 332 | 329 | 330 | 483,000 |
| 2003/08/15 | 327 | 330 | 326 | 327 | 419,000 |
| 2003/08/14 | 319 | 328 | 318 | 326 | 623,000 |
| 2003/08/13 | 319 | 319 | 317 | 317 | 354,000 |
| 2003/08/12 | 321 | 321 | 317 | 318 | 290,000 |
| 2003/08/11 | 316 | 320 | 316 | 318 | 329,000 |
| 2003/08/08 | 315 | 316 | 314 | 316 | 690,000 |
| 2003/08/07 | 316 | 317 | 315 | 315 | 547,000 |
| 2003/08/06 | 316 | 319 | 315 | 315 | 492,000 |
| 2003/08/05 | 315 | 316 | 314 | 314 | 513,000 |
| 2003/08/04 | 318 | 319 | 315 | 315 | 361,000 |
| 2003/08/01 | 320 | 321 | 318 | 318 | 598,000 |
| 2003/07/31 | 325 | 325 | 320 | 320 | 701,000 |
| 2003/07/30 | 326 | 330 | 325 | 325 | 573,000 |
| 2003/07/29 | 330 | 331 | 326 | 326 | 321,000 |
| 2003/07/28 | 328 | 331 | 326 | 331 | 254,000 |
| 2003/07/25 | 330 | 331 | 325 | 325 | 498,000 |
| 2003/07/24 | 331 | 335 | 327 | 329 | 545,000 |
| 2003/07/23 | 327 | 334 | 325 | 334 | 651,000 |
| 2003/07/22 | 330 | 330 | 321 | 325 | 570,000 |
| 2003/07/18 | 324 | 332 | 323 | 328 | 439,000 |
| 2003/07/17 | 330 | 331 | 325 | 327 | 704,000 |
| 2003/07/16 | 336 | 337 | 330 | 330 | 442,000 |
| 2003/07/15 | 337 | 339 | 331 | 331 | 544,000 |
| 2003/07/14 | 337 | 339 | 333 | 336 | 503,000 |
| 2003/07/11 | 333 | 337 | 331 | 332 | 544,000 |
| 2003/07/10 | 331 | 340 | 331 | 334 | 579,000 |
| 2003/07/09 | 331 | 334 | 330 | 331 | 685,000 |
| 2003/07/08 | 338 | 343 | 332 | 332 | 1,030,000 |
| 2003/07/07 | 349 | 349 | 340 | 341 | 539,000 |
| 2003/07/04 | 346 | 350 | 343 | 349 | 606,000 |
| 2003/07/03 | 360 | 361 | 340 | 351 | 1,132,000 |
| 2003/07/02 | 335 | 345 | 333 | 345 | 861,000 |
| 2003/07/01 | 331 | 338 | 331 | 332 | 535,000 |
| 2003/06/30 | 337 | 346 | 336 | 336 | 627,000 |
| 2003/06/27 | 330 | 338 | 330 | 335 | 517,000 |
| 2003/06/26 | 330 | 331 | 327 | 327 | 333,000 |
| 2003/06/25 | 326 | 330 | 326 | 327 | 267,000 |
| 2003/06/24 | 328 | 328 | 326 | 326 | 316,000 |
| 2003/06/23 | 328 | 331 | 327 | 327 | 538,000 |
| 2003/06/20 | 334 | 335 | 330 | 330 | 541,000 |
| 2003/06/19 | 328 | 334 | 326 | 331 | 548,000 |
| 2003/06/18 | 324 | 328 | 324 | 328 | 406,000 |
| 2003/06/17 | 326 | 328 | 323 | 324 | 991,000 |
| 2003/06/16 | 320 | 327 | 320 | 326 | 703,000 |
| 2003/06/13 | 318 | 322 | 318 | 319 | 1,590,000 |
| 2003/06/12 | 320 | 321 | 318 | 318 | 336,000 |
| 2003/06/11 | 322 | 322 | 318 | 319 | 486,000 |
| 2003/06/10 | 316 | 324 | 316 | 323 | 378,000 |
| 2003/06/09 | 317 | 318 | 316 | 316 | 271,000 |
| 2003/06/06 | 319 | 320 | 315 | 316 | 525,000 |
| 2003/06/05 | 319 | 321 | 319 | 320 | 344,000 |
| 2003/06/04 | 320 | 321 | 319 | 319 | 291,000 |
| 2003/06/03 | 316 | 320 | 315 | 319 | 420,000 |
| 2003/06/02 | 318 | 320 | 315 | 315 | 324,000 |
| 2003/05/30 | 321 | 321 | 318 | 318 | 544,000 |
| 2003/05/29 | 317 | 321 | 315 | 320 | 539,000 |
| 2003/05/28 | 318 | 319 | 315 | 315 | 191,000 |
| 2003/05/27 | 320 | 320 | 316 | 316 | 636,000 |
| 2003/05/26 | 319 | 320 | 319 | 319 | 377,000 |
| 2003/05/23 | 315 | 317 | 315 | 315 | 468,000 |
| 2003/05/22 | 315 | 316 | 313 | 314 | 484,000 |
| 2003/05/21 | 319 | 319 | 313 | 314 | 455,000 |
| 2003/05/20 | 316 | 321 | 316 | 320 | 411,000 |
| 2003/05/19 | 315 | 317 | 312 | 314 | 403,000 |
| 2003/05/16 | 318 | 319 | 316 | 317 | 312,000 |
| 2003/05/15 | 318 | 318 | 314 | 316 | 424,000 |
| 2003/05/14 | 312 | 319 | 312 | 316 | 699,000 |
| 2003/05/13 | 311 | 315 | 311 | 312 | 358,000 |
| 2003/05/12 | 310 | 314 | 309 | 311 | 439,000 |
| 2003/05/09 | 310 | 313 | 309 | 311 | 544,000 |
| 2003/05/08 | 314 | 315 | 308 | 308 | 353,000 |
| 2003/05/07 | 315 | 315 | 311 | 311 | 270,000 |
| 2003/05/06 | 314 | 315 | 313 | 313 | 353,000 |
| 2003/05/02 | 307 | 311 | 305 | 310 | 636,000 |
| 2003/05/01 | 305 | 307 | 303 | 304 | 728,000 |
| 2003/04/30 | 303 | 305 | 302 | 302 | 447,000 |
| 2003/04/28 | 303 | 303 | 300 | 300 | 713,000 |
| 2003/04/25 | 304 | 306 | 303 | 303 | 680,000 |
| 2003/04/24 | 304 | 306 | 303 | 304 | 520,000 |
| 2003/04/23 | 305 | 307 | 304 | 305 | 522,000 |
| 2003/04/22 | 306 | 308 | 305 | 305 | 454,000 |
| 2003/04/21 | 305 | 308 | 304 | 306 | 369,000 |
| 2003/04/18 | 305 | 306 | 303 | 304 | 627,000 |
| 2003/04/17 | 308 | 308 | 303 | 307 | 1,185,000 |
| 2003/04/16 | 311 | 314 | 307 | 307 | 587,000 |
| 2003/04/15 | 306 | 312 | 306 | 309 | 765,000 |
| 2003/04/14 | 308 | 310 | 306 | 306 | 667,000 |
| 2003/04/11 | 308 | 312 | 308 | 312 | 477,000 |
| 2003/04/10 | 314 | 315 | 308 | 308 | 723,000 |
| 2003/04/09 | 312 | 317 | 312 | 317 | 460,000 |
| 2003/04/08 | 316 | 316 | 311 | 314 | 450,000 |
| 2003/04/07 | 313 | 316 | 312 | 316 | 376,000 |
| 2003/04/04 | 313 | 315 | 312 | 312 | 649,000 |
| 2003/04/03 | 316 | 316 | 312 | 312 | 309,000 |
| 2003/04/02 | 310 | 315 | 309 | 315 | 490,000 |
| 2003/04/01 | 310 | 311 | 309 | 310 | 554,000 |
| 2003/03/31 | 321 | 325 | 311 | 313 | 644,000 |
| 2003/03/28 | 322 | 325 | 320 | 325 | 406,000 |
| 2003/03/27 | 320 | 324 | 320 | 322 | 344,000 |
| 2003/03/26 | 317 | 325 | 316 | 325 | 648,000 |
| 2003/03/25 | 329 | 330 | 321 | 327 | 865,000 |
| 2003/03/24 | 320 | 329 | 320 | 328 | 471,000 |
| 2003/03/20 | 319 | 320 | 312 | 315 | 653,000 |
| 2003/03/19 | 310 | 316 | 309 | 316 | 437,000 |
| 2003/03/18 | 311 | 315 | 308 | 308 | 722,000 |
| 2003/03/17 | 310 | 310 | 308 | 308 | 439,000 |
| 2003/03/14 | 316 | 317 | 308 | 308 | 1,931,000 |
| 2003/03/13 | 310 | 312 | 310 | 311 | 575,000 |
| 2003/03/12 | 308 | 312 | 307 | 312 | 355,000 |
| 2003/03/11 | 311 | 313 | 306 | 307 | 639,000 |
| 2003/03/10 | 309 | 316 | 307 | 312 | 617,000 |
| 2003/03/07 | 316 | 319 | 306 | 306 | 564,000 |
| 2003/03/06 | 317 | 321 | 317 | 318 | 324,000 |
| 2003/03/05 | 318 | 320 | 316 | 316 | 339,000 |
| 2003/03/04 | 315 | 321 | 315 | 319 | 527,000 |
| 2003/03/03 | 309 | 313 | 308 | 312 | 436,000 |
| 2003/02/28 | 308 | 310 | 306 | 307 | 496,000 |
| 2003/02/27 | 308 | 310 | 307 | 307 | 392,000 |
| 2003/02/26 | 310 | 310 | 306 | 306 | 412,000 |
| 2003/02/25 | 306 | 307 | 304 | 304 | 942,000 |
| 2003/02/24 | 314 | 315 | 308 | 308 | 924,000 |
| 2003/02/21 | 322 | 326 | 318 | 324 | 599,000 |
| 2003/02/20 | 325 | 325 | 320 | 320 | 530,000 |
| 2003/02/19 | 322 | 327 | 321 | 322 | 450,000 |
| 2003/02/18 | 328 | 330 | 322 | 324 | 632,000 |
| 2003/02/17 | 321 | 326 | 321 | 324 | 138,000 |
| 2003/02/14 | 319 | 327 | 319 | 321 | 838,000 |
| 2003/02/13 | 323 | 324 | 322 | 322 | 401,000 |
| 2003/02/12 | 319 | 330 | 319 | 325 | 764,000 |
| 2003/02/10 | 313 | 316 | 312 | 316 | 262,000 |
| 2003/02/07 | 312 | 319 | 312 | 313 | 665,000 |
| 2003/02/06 | 315 | 316 | 310 | 311 | 561,000 |
| 2003/02/05 | 312 | 319 | 311 | 313 | 772,000 |
| 2003/02/04 | 309 | 315 | 309 | 315 | 676,000 |
| 2003/02/03 | 303 | 308 | 302 | 308 | 979,000 |
| 2003/01/31 | 306 | 307 | 302 | 304 | 909,000 |
| 2003/01/30 | 307 | 308 | 305 | 305 | 275,000 |
| 2003/01/29 | 308 | 308 | 306 | 306 | 534,000 |
| 2003/01/28 | 308 | 310 | 308 | 309 | 363,000 |
| 2003/01/27 | 308 | 310 | 308 | 310 | 623,000 |
| 2003/01/24 | 308 | 311 | 308 | 309 | 657,000 |
| 2003/01/23 | 309 | 310 | 308 | 309 | 361,000 |
| 2003/01/22 | 308 | 311 | 307 | 308 | 559,000 |
| 2003/01/21 | 314 | 315 | 311 | 311 | 332,000 |
| 2003/01/20 | 311 | 313 | 306 | 313 | 825,000 |
| 2003/01/17 | 311 | 313 | 311 | 311 | 492,000 |
| 2003/01/16 | 313 | 314 | 310 | 312 | 182,000 |
| 2003/01/15 | 314 | 314 | 312 | 313 | 439,000 |
| 2003/01/14 | 311 | 315 | 310 | 311 | 364,000 |
| 2003/01/10 | 313 | 313 | 310 | 311 | 699,000 |
| 2003/01/09 | 310 | 312 | 310 | 312 | 234,000 |
| 2003/01/08 | 317 | 317 | 310 | 310 | 425,000 |
| 2003/01/07 | 330 | 330 | 317 | 317 | 295,000 |
| 2003/01/06 | 321 | 325 | 321 | 324 | 179,000 |