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 |
|---|---|---|---|---|---|
| 2005/12/30 | 774 | 774 | 764 | 767 | 1,384,000 |
| 2005/12/29 | 778 | 789 | 770 | 773 | 3,954,000 |
| 2005/12/28 | 770 | 775 | 764 | 770 | 2,832,000 |
| 2005/12/27 | 779 | 787 | 767 | 774 | 3,341,000 |
| 2005/12/26 | 770 | 795 | 766 | 786 | 3,907,000 |
| 2005/12/22 | 770 | 797 | 734 | 761 | 8,446,000 |
| 2005/12/21 | 725 | 804 | 725 | 780 | 14,135,000 |
| 2005/12/20 | 669 | 730 | 669 | 723 | 8,616,000 |
| 2005/12/19 | 654 | 676 | 652 | 663 | 4,124,000 |
| 2005/12/16 | 659 | 669 | 652 | 658 | 4,187,000 |
| 2005/12/15 | 640 | 678 | 640 | 667 | 9,433,000 |
| 2005/12/14 | 641 | 668 | 632 | 635 | 9,947,000 |
| 2005/12/13 | 617 | 645 | 614 | 642 | 7,127,000 |
| 2005/12/12 | 603 | 621 | 600 | 618 | 8,091,000 |
| 2005/12/09 | 579 | 606 | 577 | 598 | 12,616,000 |
| 2005/12/08 | 574 | 577 | 565 | 569 | 4,791,000 |
| 2005/12/07 | 576 | 586 | 573 | 578 | 4,585,000 |
| 2005/12/06 | 564 | 573 | 564 | 569 | 3,905,000 |
| 2005/12/05 | 570 | 573 | 567 | 570 | 5,450,000 |
| 2005/12/02 | 578 | 578 | 573 | 574 | 5,394,000 |
| 2005/12/01 | 571 | 578 | 570 | 574 | 3,972,000 |
| 2005/11/30 | 577 | 588 | 574 | 581 | 4,123,000 |
| 2005/11/29 | 571 | 579 | 568 | 572 | 2,609,000 |
| 2005/11/28 | 565 | 575 | 563 | 571 | 2,359,000 |
| 2005/11/25 | 560 | 568 | 552 | 565 | 4,239,000 |
| 2005/11/24 | 553 | 583 | 553 | 570 | 7,899,000 |
| 2005/11/22 | 558 | 560 | 540 | 548 | 4,324,000 |
| 2005/11/21 | 561 | 575 | 541 | 549 | 5,090,000 |
| 2005/11/18 | 551 | 566 | 551 | 559 | 4,897,000 |
| 2005/11/17 | 528 | 549 | 528 | 546 | 3,668,000 |
| 2005/11/16 | 516 | 537 | 516 | 532 | 4,977,000 |
| 2005/11/15 | 535 | 544 | 528 | 530 | 7,508,000 |
| 2005/11/14 | 550 | 557 | 545 | 548 | 3,887,000 |
| 2005/11/11 | 532 | 552 | 531 | 548 | 9,098,000 |
| 2005/11/10 | 532 | 536 | 514 | 523 | 5,425,000 |
| 2005/11/09 | 534 | 548 | 528 | 540 | 3,774,000 |
| 2005/11/08 | 550 | 551 | 537 | 538 | 5,026,000 |
| 2005/11/07 | 560 | 575 | 545 | 552 | 10,949,000 |
| 2005/11/04 | 547 | 547 | 535 | 544 | 11,035,000 |
| 2005/11/02 | 519 | 527 | 512 | 527 | 8,594,000 |
| 2005/11/01 | 504 | 518 | 503 | 516 | 7,676,000 |
| 2005/10/31 | 485 | 496 | 483 | 494 | 8,194,000 |
| 2005/10/28 | 479 | 483 | 472 | 475 | 3,723,000 |
| 2005/10/27 | 474 | 483 | 471 | 480 | 3,262,000 |
| 2005/10/26 | 468 | 472 | 465 | 472 | 2,410,000 |
| 2005/10/25 | 467 | 472 | 467 | 470 | 1,566,000 |
| 2005/10/24 | 470 | 472 | 461 | 462 | 1,883,000 |
| 2005/10/21 | 464 | 472 | 462 | 470 | 2,666,000 |
| 2005/10/20 | 470 | 471 | 462 | 468 | 2,443,000 |
| 2005/10/19 | 474 | 475 | 461 | 469 | 3,886,000 |
| 2005/10/18 | 484 | 484 | 476 | 477 | 2,492,000 |
| 2005/10/17 | 483 | 487 | 480 | 484 | 2,839,000 |
| 2005/10/14 | 478 | 486 | 475 | 481 | 4,224,000 |
| 2005/10/13 | 478 | 480 | 472 | 473 | 4,378,000 |
| 2005/10/12 | 480 | 497 | 472 | 483 | 9,701,000 |
| 2005/10/11 | 443 | 476 | 443 | 470 | 5,096,000 |
| 2005/10/07 | 450 | 455 | 445 | 447 | 2,453,000 |
| 2005/10/06 | 460 | 463 | 450 | 450 | 2,327,000 |
| 2005/10/05 | 472 | 472 | 460 | 466 | 3,799,000 |
| 2005/10/04 | 476 | 492 | 473 | 476 | 9,495,000 |
| 2005/10/03 | 455 | 465 | 450 | 461 | 3,525,000 |
| 2005/09/30 | 473 | 473 | 450 | 461 | 4,872,000 |
| 2005/09/29 | 460 | 493 | 459 | 478 | 7,322,000 |
| 2005/09/28 | 447 | 458 | 445 | 457 | 4,635,000 |
| 2005/09/27 | 440 | 460 | 433 | 442 | 5,744,000 |
| 2005/09/26 | 433 | 439 | 429 | 438 | 4,620,000 |
| 2005/09/22 | 435 | 438 | 433 | 436 | 1,573,000 |
| 2005/09/21 | 432 | 438 | 431 | 437 | 3,892,000 |
| 2005/09/20 | 437 | 437 | 430 | 431 | 2,436,000 |
| 2005/09/16 | 427 | 439 | 424 | 438 | 5,352,000 |
| 2005/09/15 | 419 | 423 | 417 | 423 | 2,045,000 |
| 2005/09/14 | 416 | 420 | 415 | 419 | 1,730,000 |
| 2005/09/13 | 416 | 416 | 413 | 416 | 1,379,000 |
| 2005/09/12 | 410 | 420 | 409 | 417 | 6,546,000 |
| 2005/09/09 | 400 | 403 | 398 | 403 | 3,633,000 |
| 2005/09/08 | 400 | 400 | 397 | 398 | 804,000 |
| 2005/09/07 | 402 | 402 | 398 | 400 | 1,653,000 |
| 2005/09/06 | 401 | 403 | 399 | 402 | 3,007,000 |
| 2005/09/05 | 395 | 402 | 393 | 402 | 4,137,000 |
| 2005/09/02 | 393 | 395 | 391 | 391 | 1,546,000 |
| 2005/09/01 | 390 | 396 | 390 | 396 | 2,587,000 |
| 2005/08/31 | 390 | 390 | 387 | 389 | 1,703,000 |
| 2005/08/30 | 391 | 392 | 388 | 390 | 3,010,000 |
| 2005/08/29 | 393 | 394 | 390 | 392 | 2,353,000 |
| 2005/08/26 | 394 | 394 | 392 | 394 | 1,229,000 |
| 2005/08/25 | 391 | 394 | 389 | 394 | 2,542,000 |
| 2005/08/24 | 385 | 395 | 385 | 392 | 3,402,000 |
| 2005/08/23 | 392 | 395 | 389 | 390 | 3,206,000 |
| 2005/08/22 | 387 | 393 | 385 | 392 | 1,962,000 |
| 2005/08/19 | 391 | 392 | 385 | 387 | 2,769,000 |
| 2005/08/18 | 394 | 395 | 391 | 393 | 4,155,000 |
| 2005/08/17 | 394 | 395 | 391 | 395 | 4,270,000 |
| 2005/08/16 | 398 | 398 | 393 | 395 | 6,077,000 |
| 2005/08/15 | 393 | 398 | 391 | 397 | 7,079,000 |
| 2005/08/12 | 393 | 393 | 386 | 388 | 5,317,000 |
| 2005/08/11 | 383 | 395 | 382 | 390 | 14,312,000 |
| 2005/08/10 | 374 | 380 | 371 | 378 | 20,128,000 |
| 2005/08/09 | 373 | 378 | 371 | 375 | 5,680,000 |
| 2005/08/08 | 366 | 370 | 365 | 368 | 3,039,000 |
| 2005/08/05 | 374 | 376 | 373 | 374 | 2,836,000 |
| 2005/08/04 | 379 | 380 | 373 | 374 | 2,581,000 |
| 2005/08/03 | 379 | 385 | 377 | 382 | 5,906,000 |
| 2005/08/02 | 371 | 380 | 371 | 378 | 16,299,000 |
| 2005/08/01 | 375 | 376 | 368 | 368 | 7,295,000 |
| 2005/07/29 | 381 | 382 | 377 | 378 | 4,419,000 |
| 2005/07/28 | 381 | 382 | 380 | 381 | 2,178,000 |
| 2005/07/27 | 382 | 382 | 378 | 380 | 2,387,000 |
| 2005/07/26 | 385 | 386 | 380 | 382 | 2,400,000 |
| 2005/07/25 | 387 | 388 | 386 | 386 | 1,030,000 |
| 2005/07/22 | 390 | 391 | 385 | 385 | 2,017,000 |
| 2005/07/21 | 392 | 392 | 391 | 391 | 719,000 |
| 2005/07/20 | 388 | 393 | 388 | 390 | 2,679,000 |
| 2005/07/19 | 393 | 394 | 388 | 388 | 4,211,000 |
| 2005/07/15 | 413 | 413 | 407 | 407 | 2,192,000 |
| 2005/07/14 | 399 | 407 | 399 | 404 | 2,129,000 |
| 2005/07/13 | 397 | 399 | 395 | 398 | 1,084,000 |
| 2005/07/12 | 395 | 398 | 394 | 397 | 827,000 |
| 2005/07/11 | 396 | 396 | 394 | 395 | 532,000 |
| 2005/07/08 | 392 | 395 | 392 | 393 | 968,000 |
| 2005/07/07 | 397 | 397 | 393 | 393 | 1,239,000 |
| 2005/07/06 | 397 | 398 | 397 | 398 | 766,000 |
| 2005/07/05 | 399 | 400 | 397 | 399 | 551,000 |
| 2005/07/04 | 398 | 399 | 396 | 399 | 1,091,000 |
| 2005/07/01 | 392 | 402 | 391 | 402 | 1,360,000 |
| 2005/06/30 | 394 | 394 | 392 | 393 | 807,000 |
| 2005/06/29 | 390 | 394 | 390 | 393 | 958,000 |
| 2005/06/28 | 389 | 391 | 389 | 390 | 848,000 |
| 2005/06/27 | 392 | 393 | 388 | 389 | 755,000 |
| 2005/06/24 | 391 | 393 | 390 | 392 | 699,000 |
| 2005/06/23 | 392 | 395 | 390 | 390 | 1,136,000 |
| 2005/06/22 | 396 | 397 | 392 | 392 | 1,544,000 |
| 2005/06/21 | 401 | 402 | 394 | 396 | 1,648,000 |
| 2005/06/20 | 402 | 404 | 401 | 403 | 572,000 |
| 2005/06/17 | 399 | 403 | 399 | 401 | 810,000 |
| 2005/06/16 | 398 | 400 | 397 | 399 | 526,000 |
| 2005/06/15 | 396 | 400 | 396 | 398 | 648,000 |
| 2005/06/14 | 397 | 398 | 395 | 396 | 335,000 |
| 2005/06/13 | 397 | 399 | 396 | 398 | 539,000 |
| 2005/06/10 | 400 | 400 | 397 | 400 | 946,000 |
| 2005/06/09 | 397 | 399 | 395 | 396 | 680,000 |
| 2005/06/08 | 392 | 397 | 391 | 397 | 703,000 |
| 2005/06/07 | 391 | 392 | 388 | 391 | 1,201,000 |
| 2005/06/06 | 397 | 397 | 390 | 392 | 1,158,000 |
| 2005/06/03 | 399 | 400 | 395 | 395 | 1,185,000 |
| 2005/06/02 | 400 | 405 | 399 | 402 | 675,000 |
| 2005/06/01 | 398 | 400 | 396 | 400 | 862,000 |
| 2005/05/31 | 399 | 400 | 394 | 400 | 1,201,000 |
| 2005/05/30 | 397 | 403 | 397 | 400 | 770,000 |
| 2005/05/27 | 394 | 400 | 394 | 398 | 809,000 |
| 2005/05/26 | 394 | 398 | 391 | 396 | 643,000 |
| 2005/05/25 | 396 | 397 | 390 | 391 | 1,161,000 |
| 2005/05/24 | 399 | 399 | 392 | 393 | 722,000 |
| 2005/05/23 | 392 | 396 | 389 | 395 | 740,000 |
| 2005/05/20 | 395 | 395 | 390 | 390 | 560,000 |
| 2005/05/19 | 390 | 393 | 388 | 391 | 790,000 |
| 2005/05/18 | 389 | 389 | 386 | 386 | 569,000 |
| 2005/05/17 | 393 | 395 | 382 | 387 | 1,387,000 |
| 2005/05/16 | 398 | 398 | 392 | 392 | 836,000 |
| 2005/05/13 | 399 | 400 | 394 | 395 | 1,313,000 |
| 2005/05/12 | 400 | 400 | 397 | 399 | 234,000 |
| 2005/05/11 | 400 | 401 | 397 | 400 | 645,000 |
| 2005/05/10 | 406 | 407 | 400 | 401 | 804,000 |
| 2005/05/09 | 410 | 410 | 405 | 408 | 637,000 |
| 2005/05/06 | 407 | 409 | 405 | 408 | 713,000 |
| 2005/05/02 | 401 | 405 | 401 | 405 | 656,000 |
| 2005/04/28 | 398 | 403 | 397 | 403 | 890,000 |
| 2005/04/27 | 399 | 399 | 394 | 396 | 646,000 |
| 2005/04/26 | 401 | 403 | 398 | 399 | 964,000 |
| 2005/04/25 | 398 | 398 | 390 | 395 | 2,467,000 |
| 2005/04/22 | 403 | 404 | 396 | 399 | 1,398,000 |
| 2005/04/21 | 401 | 403 | 393 | 398 | 1,640,000 |
| 2005/04/20 | 405 | 408 | 402 | 404 | 741,000 |
| 2005/04/19 | 401 | 412 | 399 | 409 | 1,066,000 |
| 2005/04/18 | 402 | 404 | 395 | 399 | 1,952,000 |
| 2005/04/15 | 409 | 410 | 402 | 403 | 2,111,000 |
| 2005/04/14 | 415 | 418 | 409 | 416 | 1,311,000 |
| 2005/04/13 | 425 | 426 | 416 | 418 | 807,000 |
| 2005/04/12 | 427 | 429 | 425 | 425 | 364,000 |
| 2005/04/11 | 430 | 431 | 428 | 429 | 634,000 |
| 2005/04/08 | 432 | 434 | 430 | 432 | 580,000 |
| 2005/04/07 | 432 | 436 | 429 | 429 | 1,474,000 |
| 2005/04/06 | 426 | 433 | 426 | 432 | 756,000 |
| 2005/04/05 | 429 | 432 | 428 | 429 | 816,000 |
| 2005/04/04 | 429 | 432 | 429 | 429 | 474,000 |
| 2005/04/01 | 429 | 435 | 423 | 435 | 1,564,000 |
| 2005/03/31 | 430 | 435 | 425 | 435 | 1,398,000 |
| 2005/03/30 | 430 | 435 | 427 | 430 | 1,505,000 |
| 2005/03/29 | 444 | 444 | 433 | 434 | 979,000 |
| 2005/03/28 | 440 | 446 | 436 | 444 | 1,023,000 |
| 2005/03/25 | 452 | 454 | 445 | 447 | 1,708,000 |
| 2005/03/24 | 447 | 450 | 445 | 449 | 830,000 |
| 2005/03/23 | 454 | 454 | 442 | 446 | 1,469,000 |
| 2005/03/22 | 457 | 459 | 454 | 454 | 1,085,000 |
| 2005/03/18 | 443 | 457 | 442 | 457 | 1,979,000 |
| 2005/03/17 | 439 | 444 | 439 | 442 | 2,227,000 |
| 2005/03/16 | 445 | 447 | 442 | 446 | 1,068,000 |
| 2005/03/15 | 449 | 449 | 442 | 446 | 1,338,000 |
| 2005/03/14 | 440 | 456 | 437 | 448 | 3,187,000 |
| 2005/03/11 | 436 | 439 | 434 | 438 | 1,959,000 |
| 2005/03/10 | 432 | 435 | 431 | 432 | 647,000 |
| 2005/03/09 | 432 | 435 | 431 | 433 | 865,000 |
| 2005/03/08 | 432 | 433 | 430 | 431 | 883,000 |
| 2005/03/07 | 434 | 436 | 432 | 434 | 845,000 |
| 2005/03/04 | 438 | 439 | 435 | 436 | 571,000 |
| 2005/03/03 | 437 | 440 | 436 | 439 | 476,000 |
| 2005/03/02 | 440 | 442 | 436 | 438 | 744,000 |
| 2005/03/01 | 432 | 441 | 432 | 439 | 1,092,000 |
| 2005/02/28 | 429 | 433 | 427 | 431 | 594,000 |
| 2005/02/25 | 428 | 429 | 425 | 427 | 641,000 |
| 2005/02/24 | 422 | 428 | 421 | 428 | 571,000 |
| 2005/02/23 | 421 | 423 | 420 | 421 | 932,000 |
| 2005/02/22 | 424 | 425 | 420 | 420 | 457,000 |
| 2005/02/21 | 420 | 424 | 420 | 421 | 309,000 |
| 2005/02/18 | 420 | 423 | 419 | 420 | 291,000 |
| 2005/02/17 | 422 | 423 | 420 | 421 | 571,000 |
| 2005/02/16 | 425 | 427 | 424 | 425 | 573,000 |
| 2005/02/15 | 428 | 430 | 426 | 426 | 588,000 |
| 2005/02/14 | 428 | 429 | 425 | 427 | 700,000 |
| 2005/02/10 | 425 | 427 | 422 | 424 | 521,000 |
| 2005/02/09 | 425 | 426 | 423 | 425 | 648,000 |
| 2005/02/08 | 422 | 425 | 422 | 424 | 479,000 |
| 2005/02/07 | 423 | 429 | 423 | 424 | 884,000 |
| 2005/02/04 | 416 | 428 | 415 | 424 | 1,897,000 |
| 2005/02/03 | 417 | 419 | 415 | 415 | 757,000 |
| 2005/02/02 | 420 | 420 | 417 | 420 | 784,000 |
| 2005/02/01 | 417 | 417 | 415 | 415 | 493,000 |
| 2005/01/31 | 416 | 419 | 415 | 418 | 681,000 |
| 2005/01/28 | 414 | 416 | 412 | 416 | 607,000 |
| 2005/01/27 | 416 | 421 | 414 | 415 | 1,282,000 |
| 2005/01/26 | 418 | 422 | 416 | 420 | 1,768,000 |
| 2005/01/25 | 410 | 430 | 408 | 420 | 6,330,000 |
| 2005/01/24 | 395 | 402 | 393 | 402 | 1,944,000 |
| 2005/01/21 | 394 | 396 | 393 | 395 | 619,000 |
| 2005/01/20 | 398 | 398 | 395 | 396 | 1,031,000 |
| 2005/01/19 | 394 | 397 | 393 | 395 | 851,000 |
| 2005/01/18 | 397 | 398 | 394 | 396 | 949,000 |
| 2005/01/17 | 399 | 399 | 393 | 396 | 1,149,000 |
| 2005/01/14 | 391 | 397 | 388 | 396 | 1,079,000 |
| 2005/01/13 | 392 | 393 | 388 | 389 | 456,000 |
| 2005/01/12 | 392 | 394 | 390 | 392 | 552,000 |
| 2005/01/11 | 391 | 393 | 389 | 392 | 793,000 |
| 2005/01/07 | 389 | 392 | 388 | 391 | 841,000 |
| 2005/01/06 | 387 | 388 | 385 | 387 | 1,004,000 |
| 2005/01/05 | 396 | 396 | 388 | 388 | 1,025,000 |
| 2005/01/04 | 393 | 397 | 392 | 396 | 683,000 |