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 |
---|---|---|---|---|---|
2004/12/30 | 390 | 391 | 388 | 388 | 200,000 |
2004/12/29 | 390 | 391 | 386 | 387 | 432,000 |
2004/12/28 | 390 | 391 | 388 | 391 | 438,000 |
2004/12/27 | 388 | 389 | 385 | 389 | 693,000 |
2004/12/24 | 383 | 390 | 383 | 388 | 1,285,000 |
2004/12/22 | 384 | 386 | 381 | 382 | 1,013,000 |
2004/12/21 | 384 | 387 | 383 | 384 | 1,094,000 |
2004/12/20 | 386 | 387 | 385 | 385 | 711,000 |
2004/12/17 | 386 | 391 | 386 | 390 | 510,000 |
2004/12/16 | 386 | 390 | 385 | 388 | 696,000 |
2004/12/15 | 385 | 393 | 385 | 392 | 1,175,000 |
2004/12/14 | 382 | 385 | 380 | 385 | 626,000 |
2004/12/13 | 381 | 384 | 380 | 380 | 653,000 |
2004/12/10 | 380 | 383 | 380 | 382 | 1,710,000 |
2004/12/09 | 383 | 383 | 379 | 381 | 1,027,000 |
2004/12/08 | 385 | 385 | 381 | 384 | 1,179,000 |
2004/12/07 | 391 | 391 | 385 | 385 | 737,000 |
2004/12/06 | 391 | 391 | 386 | 391 | 896,000 |
2004/12/03 | 397 | 398 | 392 | 392 | 865,000 |
2004/12/02 | 396 | 398 | 393 | 394 | 368,000 |
2004/12/01 | 395 | 397 | 394 | 394 | 945,000 |
2004/11/30 | 394 | 399 | 394 | 398 | 820,000 |
2004/11/29 | 394 | 400 | 392 | 398 | 607,000 |
2004/11/26 | 390 | 402 | 390 | 398 | 2,124,000 |
2004/11/25 | 379 | 390 | 379 | 390 | 875,000 |
2004/11/24 | 379 | 385 | 376 | 379 | 597,000 |
2004/11/22 | 380 | 380 | 373 | 375 | 814,000 |
2004/11/19 | 381 | 384 | 381 | 382 | 485,000 |
2004/11/18 | 382 | 385 | 381 | 381 | 473,000 |
2004/11/17 | 381 | 383 | 380 | 380 | 824,000 |
2004/11/16 | 386 | 388 | 381 | 382 | 594,000 |
2004/11/15 | 384 | 389 | 382 | 388 | 532,000 |
2004/11/12 | 377 | 383 | 377 | 383 | 422,000 |
2004/11/11 | 383 | 386 | 377 | 377 | 643,000 |
2004/11/10 | 385 | 387 | 383 | 383 | 624,000 |
2004/11/09 | 390 | 392 | 386 | 388 | 567,000 |
2004/11/08 | 395 | 395 | 391 | 391 | 279,000 |
2004/11/05 | 390 | 393 | 390 | 393 | 490,000 |
2004/11/04 | 391 | 395 | 391 | 393 | 612,000 |
2004/11/02 | 383 | 390 | 383 | 390 | 569,000 |
2004/11/01 | 381 | 383 | 380 | 383 | 302,000 |
2004/10/29 | 385 | 385 | 380 | 383 | 792,000 |
2004/10/28 | 386 | 389 | 385 | 386 | 439,000 |
2004/10/27 | 386 | 388 | 385 | 386 | 497,000 |
2004/10/26 | 388 | 388 | 383 | 386 | 588,000 |
2004/10/25 | 387 | 389 | 382 | 388 | 639,000 |
2004/10/22 | 389 | 392 | 389 | 391 | 305,000 |
2004/10/21 | 393 | 393 | 387 | 390 | 658,000 |
2004/10/20 | 393 | 393 | 388 | 391 | 859,000 |
2004/10/19 | 390 | 399 | 388 | 398 | 1,485,000 |
2004/10/18 | 392 | 392 | 387 | 389 | 531,000 |
2004/10/15 | 387 | 392 | 384 | 391 | 914,000 |
2004/10/14 | 392 | 393 | 387 | 387 | 704,000 |
2004/10/13 | 392 | 396 | 392 | 394 | 292,000 |
2004/10/12 | 390 | 393 | 390 | 391 | 789,000 |
2004/10/08 | 395 | 398 | 387 | 387 | 1,091,000 |
2004/10/07 | 402 | 405 | 394 | 394 | 925,000 |
2004/10/06 | 401 | 406 | 401 | 405 | 537,000 |
2004/10/05 | 403 | 408 | 402 | 404 | 678,000 |
2004/10/04 | 401 | 402 | 398 | 402 | 524,000 |
2004/10/01 | 396 | 403 | 391 | 400 | 524,000 |
2004/09/30 | 395 | 399 | 395 | 395 | 390,000 |
2004/09/29 | 399 | 399 | 392 | 397 | 656,000 |
2004/09/28 | 400 | 400 | 397 | 397 | 319,000 |
2004/09/27 | 400 | 400 | 396 | 399 | 539,000 |
2004/09/24 | 403 | 403 | 400 | 403 | 1,856,000 |
2004/09/22 | 407 | 410 | 401 | 404 | 1,459,000 |
2004/09/21 | 409 | 410 | 405 | 405 | 569,000 |
2004/09/17 | 412 | 412 | 407 | 408 | 781,000 |
2004/09/16 | 411 | 413 | 410 | 410 | 711,000 |
2004/09/15 | 416 | 417 | 410 | 410 | 957,000 |
2004/09/14 | 419 | 421 | 416 | 417 | 471,000 |
2004/09/13 | 416 | 418 | 414 | 418 | 357,000 |
2004/09/10 | 417 | 419 | 412 | 415 | 1,819,000 |
2004/09/09 | 420 | 423 | 417 | 417 | 374,000 |
2004/09/08 | 422 | 424 | 420 | 422 | 343,000 |
2004/09/07 | 420 | 422 | 419 | 419 | 316,000 |
2004/09/06 | 419 | 425 | 417 | 422 | 1,072,000 |
2004/09/03 | 421 | 421 | 415 | 418 | 599,000 |
2004/09/02 | 418 | 423 | 417 | 420 | 682,000 |
2004/09/01 | 414 | 419 | 414 | 417 | 550,000 |
2004/08/31 | 411 | 414 | 410 | 410 | 298,000 |
2004/08/30 | 410 | 415 | 410 | 414 | 355,000 |
2004/08/27 | 410 | 412 | 410 | 411 | 263,000 |
2004/08/26 | 410 | 414 | 408 | 409 | 514,000 |
2004/08/25 | 407 | 410 | 405 | 408 | 635,000 |
2004/08/24 | 411 | 412 | 405 | 407 | 635,000 |
2004/08/23 | 410 | 412 | 410 | 411 | 376,000 |
2004/08/20 | 412 | 412 | 408 | 409 | 507,000 |
2004/08/19 | 413 | 416 | 408 | 412 | 545,000 |
2004/08/18 | 413 | 415 | 406 | 410 | 871,000 |
2004/08/17 | 415 | 415 | 408 | 410 | 477,000 |
2004/08/16 | 421 | 421 | 397 | 410 | 3,062,000 |
2004/08/13 | 425 | 426 | 421 | 421 | 1,062,000 |
2004/08/12 | 429 | 433 | 426 | 427 | 515,000 |
2004/08/11 | 430 | 433 | 428 | 431 | 393,000 |
2004/08/10 | 428 | 430 | 426 | 429 | 498,000 |
2004/08/09 | 432 | 435 | 428 | 429 | 482,000 |
2004/08/06 | 435 | 436 | 431 | 436 | 636,000 |
2004/08/05 | 434 | 436 | 431 | 434 | 438,000 |
2004/08/04 | 437 | 437 | 430 | 434 | 512,000 |
2004/08/03 | 438 | 439 | 431 | 437 | 483,000 |
2004/08/02 | 430 | 438 | 430 | 436 | 293,000 |
2004/07/30 | 434 | 436 | 431 | 435 | 619,000 |
2004/07/29 | 428 | 432 | 425 | 430 | 619,000 |
2004/07/28 | 432 | 433 | 429 | 429 | 674,000 |
2004/07/27 | 434 | 435 | 430 | 431 | 600,000 |
2004/07/26 | 433 | 440 | 433 | 435 | 709,000 |
2004/07/23 | 437 | 439 | 434 | 434 | 544,000 |
2004/07/22 | 436 | 442 | 436 | 439 | 777,000 |
2004/07/21 | 441 | 443 | 439 | 442 | 503,000 |
2004/07/20 | 438 | 444 | 435 | 442 | 946,000 |
2004/07/16 | 435 | 440 | 432 | 437 | 601,000 |
2004/07/15 | 437 | 441 | 435 | 437 | 867,000 |
2004/07/14 | 441 | 445 | 436 | 436 | 1,096,000 |
2004/07/13 | 440 | 444 | 438 | 439 | 602,000 |
2004/07/12 | 433 | 441 | 433 | 438 | 707,000 |
2004/07/09 | 430 | 434 | 428 | 433 | 1,080,000 |
2004/07/08 | 426 | 431 | 425 | 429 | 731,000 |
2004/07/07 | 437 | 437 | 430 | 430 | 980,000 |
2004/07/06 | 429 | 441 | 428 | 437 | 1,838,000 |
2004/07/05 | 431 | 434 | 426 | 428 | 732,000 |
2004/07/02 | 433 | 439 | 431 | 435 | 786,000 |
2004/07/01 | 433 | 442 | 433 | 438 | 1,181,000 |
2004/06/30 | 422 | 434 | 420 | 432 | 1,565,000 |
2004/06/29 | 433 | 433 | 422 | 423 | 2,173,000 |
2004/06/28 | 436 | 442 | 431 | 435 | 1,865,000 |
2004/06/25 | 442 | 445 | 439 | 441 | 1,130,000 |
2004/06/24 | 445 | 447 | 443 | 447 | 307,000 |
2004/06/23 | 447 | 447 | 443 | 445 | 541,000 |
2004/06/22 | 448 | 449 | 442 | 447 | 1,234,000 |
2004/06/21 | 445 | 450 | 445 | 447 | 726,000 |
2004/06/18 | 448 | 448 | 440 | 443 | 730,000 |
2004/06/17 | 449 | 449 | 444 | 446 | 328,000 |
2004/06/16 | 448 | 449 | 446 | 448 | 728,000 |
2004/06/15 | 445 | 445 | 436 | 443 | 443,000 |
2004/06/14 | 444 | 448 | 443 | 448 | 412,000 |
2004/06/11 | 443 | 448 | 440 | 447 | 1,812,000 |
2004/06/10 | 446 | 449 | 442 | 448 | 791,000 |
2004/06/09 | 439 | 460 | 438 | 457 | 3,551,000 |
2004/06/08 | 439 | 439 | 436 | 438 | 355,000 |
2004/06/07 | 431 | 439 | 431 | 437 | 1,179,000 |
2004/06/04 | 428 | 429 | 426 | 429 | 723,000 |
2004/06/03 | 423 | 428 | 421 | 421 | 741,000 |
2004/06/02 | 430 | 430 | 417 | 420 | 1,215,000 |
2004/06/01 | 425 | 430 | 425 | 427 | 572,000 |
2004/05/31 | 426 | 430 | 424 | 429 | 1,017,000 |
2004/05/28 | 416 | 428 | 416 | 426 | 820,000 |
2004/05/27 | 414 | 419 | 413 | 413 | 656,000 |
2004/05/26 | 413 | 422 | 410 | 418 | 854,000 |
2004/05/25 | 412 | 414 | 400 | 413 | 436,000 |
2004/05/24 | 416 | 422 | 411 | 415 | 379,000 |
2004/05/21 | 414 | 418 | 412 | 416 | 492,000 |
2004/05/20 | 414 | 418 | 407 | 416 | 1,016,000 |
2004/05/19 | 401 | 411 | 399 | 411 | 693,000 |
2004/05/18 | 400 | 403 | 396 | 398 | 483,000 |
2004/05/17 | 400 | 405 | 392 | 395 | 1,237,000 |
2004/05/14 | 406 | 415 | 403 | 403 | 856,000 |
2004/05/13 | 418 | 418 | 405 | 405 | 506,000 |
2004/05/12 | 408 | 419 | 408 | 418 | 1,124,000 |
2004/05/11 | 400 | 413 | 399 | 409 | 1,554,000 |
2004/05/10 | 420 | 424 | 397 | 398 | 1,835,000 |
2004/05/07 | 421 | 427 | 419 | 425 | 1,201,000 |
2004/05/06 | 426 | 426 | 418 | 419 | 613,000 |
2004/04/30 | 424 | 432 | 422 | 425 | 776,000 |
2004/04/28 | 430 | 438 | 430 | 431 | 769,000 |
2004/04/27 | 442 | 442 | 432 | 434 | 840,000 |
2004/04/26 | 442 | 448 | 440 | 443 | 664,000 |
2004/04/23 | 445 | 450 | 443 | 449 | 1,598,000 |
2004/04/22 | 443 | 450 | 442 | 446 | 1,777,000 |
2004/04/21 | 439 | 443 | 433 | 440 | 1,780,000 |
2004/04/20 | 440 | 445 | 435 | 439 | 2,997,000 |
2004/04/19 | 442 | 447 | 435 | 443 | 2,489,000 |
2004/04/16 | 430 | 457 | 429 | 452 | 5,489,000 |
2004/04/15 | 425 | 431 | 423 | 429 | 3,050,000 |
2004/04/14 | 415 | 426 | 413 | 422 | 2,509,000 |
2004/04/13 | 404 | 418 | 404 | 414 | 1,506,000 |
2004/04/12 | 409 | 409 | 401 | 406 | 856,000 |
2004/04/09 | 402 | 409 | 398 | 408 | 1,048,000 |
2004/04/08 | 409 | 410 | 400 | 407 | 2,272,000 |
2004/04/07 | 394 | 422 | 394 | 416 | 4,445,000 |
2004/04/06 | 382 | 394 | 382 | 394 | 1,878,000 |
2004/04/05 | 375 | 388 | 371 | 382 | 2,400,000 |
2004/04/02 | 366 | 373 | 366 | 368 | 1,130,000 |
2004/04/01 | 362 | 370 | 362 | 366 | 1,447,000 |
2004/03/31 | 364 | 369 | 363 | 367 | 979,000 |
2004/03/30 | 373 | 376 | 366 | 369 | 944,000 |
2004/03/29 | 382 | 382 | 374 | 377 | 722,000 |
2004/03/26 | 375 | 383 | 373 | 381 | 1,825,000 |
2004/03/25 | 375 | 386 | 373 | 380 | 2,708,000 |
2004/03/24 | 367 | 367 | 361 | 362 | 1,042,000 |
2004/03/23 | 363 | 367 | 361 | 365 | 870,000 |
2004/03/22 | 368 | 368 | 360 | 363 | 706,000 |
2004/03/19 | 371 | 375 | 368 | 369 | 786,000 |
2004/03/18 | 379 | 383 | 374 | 376 | 1,469,000 |
2004/03/17 | 363 | 379 | 363 | 379 | 3,021,000 |
2004/03/16 | 348 | 354 | 346 | 353 | 1,554,000 |
2004/03/15 | 346 | 348 | 345 | 347 | 396,000 |
2004/03/12 | 342 | 347 | 342 | 343 | 1,362,000 |
2004/03/11 | 345 | 347 | 345 | 345 | 464,000 |
2004/03/10 | 348 | 348 | 344 | 344 | 371,000 |
2004/03/09 | 346 | 348 | 345 | 347 | 370,000 |
2004/03/08 | 348 | 349 | 346 | 346 | 419,000 |
2004/03/05 | 349 | 349 | 340 | 348 | 886,000 |
2004/03/04 | 337 | 347 | 337 | 344 | 1,050,000 |
2004/03/03 | 339 | 340 | 336 | 339 | 389,000 |
2004/03/02 | 336 | 338 | 331 | 338 | 590,000 |
2004/03/01 | 327 | 338 | 327 | 338 | 858,000 |
2004/02/27 | 323 | 326 | 323 | 325 | 712,000 |
2004/02/26 | 323 | 325 | 321 | 323 | 476,000 |
2004/02/25 | 323 | 325 | 322 | 322 | 600,000 |
2004/02/24 | 331 | 331 | 325 | 325 | 498,000 |
2004/02/23 | 330 | 333 | 329 | 330 | 308,000 |
2004/02/20 | 332 | 333 | 330 | 330 | 291,000 |
2004/02/19 | 333 | 333 | 330 | 330 | 308,000 |
2004/02/18 | 336 | 336 | 332 | 332 | 248,000 |
2004/02/17 | 330 | 335 | 330 | 335 | 384,000 |
2004/02/16 | 331 | 333 | 328 | 332 | 386,000 |
2004/02/13 | 333 | 333 | 330 | 330 | 285,000 |
2004/02/12 | 328 | 332 | 325 | 329 | 563,000 |
2004/02/10 | 322 | 327 | 320 | 322 | 731,000 |
2004/02/09 | 324 | 327 | 322 | 322 | 336,000 |
2004/02/06 | 325 | 325 | 321 | 323 | 415,000 |
2004/02/05 | 323 | 325 | 323 | 325 | 419,000 |
2004/02/04 | 327 | 329 | 323 | 324 | 500,000 |
2004/02/03 | 328 | 328 | 322 | 326 | 459,000 |
2004/02/02 | 325 | 331 | 325 | 328 | 339,000 |
2004/01/30 | 326 | 328 | 323 | 324 | 683,000 |
2004/01/29 | 330 | 330 | 325 | 329 | 699,000 |
2004/01/28 | 331 | 332 | 330 | 330 | 420,000 |
2004/01/27 | 336 | 337 | 333 | 333 | 524,000 |
2004/01/26 | 337 | 339 | 336 | 337 | 207,000 |
2004/01/23 | 338 | 340 | 337 | 338 | 547,000 |
2004/01/22 | 337 | 340 | 335 | 340 | 641,000 |
2004/01/21 | 340 | 340 | 336 | 337 | 390,000 |
2004/01/20 | 341 | 344 | 340 | 340 | 860,000 |
2004/01/19 | 329 | 341 | 329 | 340 | 1,234,000 |
2004/01/16 | 326 | 330 | 325 | 328 | 461,000 |
2004/01/15 | 326 | 326 | 322 | 322 | 328,000 |
2004/01/14 | 328 | 328 | 324 | 324 | 281,000 |
2004/01/13 | 328 | 331 | 327 | 327 | 547,000 |
2004/01/09 | 331 | 331 | 325 | 326 | 298,000 |
2004/01/08 | 327 | 330 | 327 | 328 | 697,000 |
2004/01/07 | 328 | 329 | 325 | 325 | 543,000 |
2004/01/06 | 330 | 331 | 325 | 325 | 338,000 |
2004/01/05 | 322 | 329 | 322 | 327 | 204,000 |