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 |
|---|---|---|---|---|---|
| 2006/12/29 | 684 | 684 | 677 | 680 | 574,000 |
| 2006/12/28 | 689 | 689 | 676 | 683 | 1,085,000 |
| 2006/12/27 | 681 | 689 | 678 | 686 | 1,177,000 |
| 2006/12/26 | 672 | 680 | 670 | 680 | 881,000 |
| 2006/12/25 | 684 | 684 | 670 | 671 | 1,928,000 |
| 2006/12/22 | 685 | 685 | 676 | 683 | 1,558,000 |
| 2006/12/21 | 684 | 684 | 674 | 682 | 2,030,000 |
| 2006/12/20 | 681 | 684 | 677 | 683 | 2,282,000 |
| 2006/12/19 | 692 | 692 | 673 | 676 | 3,357,000 |
| 2006/12/18 | 699 | 700 | 687 | 691 | 2,119,000 |
| 2006/12/15 | 692 | 699 | 692 | 696 | 2,316,000 |
| 2006/12/14 | 699 | 704 | 692 | 697 | 3,271,000 |
| 2006/12/13 | 703 | 705 | 700 | 705 | 1,633,000 |
| 2006/12/12 | 700 | 706 | 698 | 700 | 1,982,000 |
| 2006/12/11 | 699 | 700 | 694 | 698 | 1,452,000 |
| 2006/12/08 | 702 | 707 | 696 | 697 | 3,943,000 |
| 2006/12/07 | 710 | 711 | 703 | 707 | 1,605,000 |
| 2006/12/06 | 707 | 710 | 704 | 710 | 1,721,000 |
| 2006/12/05 | 710 | 711 | 701 | 703 | 1,940,000 |
| 2006/12/04 | 705 | 708 | 699 | 705 | 2,747,000 |
| 2006/12/01 | 720 | 720 | 706 | 708 | 2,694,000 |
| 2006/11/30 | 695 | 721 | 695 | 721 | 6,518,000 |
| 2006/11/29 | 673 | 690 | 673 | 686 | 2,099,000 |
| 2006/11/28 | 670 | 678 | 665 | 676 | 2,320,000 |
| 2006/11/27 | 665 | 683 | 665 | 675 | 3,386,000 |
| 2006/11/24 | 677 | 685 | 665 | 670 | 2,954,000 |
| 2006/11/22 | 659 | 670 | 651 | 665 | 3,172,000 |
| 2006/11/21 | 649 | 698 | 648 | 662 | 8,940,000 |
| 2006/11/20 | 656 | 659 | 636 | 639 | 3,508,000 |
| 2006/11/17 | 662 | 672 | 660 | 664 | 2,847,000 |
| 2006/11/16 | 654 | 670 | 654 | 657 | 1,958,000 |
| 2006/11/15 | 665 | 669 | 654 | 654 | 1,936,000 |
| 2006/11/14 | 651 | 678 | 651 | 670 | 2,598,000 |
| 2006/11/13 | 657 | 657 | 648 | 654 | 2,128,000 |
| 2006/11/10 | 669 | 674 | 658 | 660 | 2,096,000 |
| 2006/11/09 | 668 | 678 | 664 | 668 | 2,115,000 |
| 2006/11/08 | 680 | 681 | 663 | 666 | 2,313,000 |
| 2006/11/07 | 689 | 691 | 682 | 682 | 1,742,000 |
| 2006/11/06 | 691 | 693 | 682 | 685 | 2,234,000 |
| 2006/11/02 | 698 | 700 | 691 | 698 | 2,201,000 |
| 2006/11/01 | 696 | 699 | 690 | 697 | 2,348,000 |
| 2006/10/31 | 698 | 705 | 696 | 702 | 3,033,000 |
| 2006/10/30 | 707 | 720 | 701 | 701 | 3,821,000 |
| 2006/10/27 | 713 | 713 | 702 | 705 | 2,807,000 |
| 2006/10/26 | 716 | 716 | 706 | 709 | 4,722,000 |
| 2006/10/25 | 729 | 729 | 715 | 719 | 2,088,000 |
| 2006/10/24 | 724 | 730 | 721 | 728 | 3,777,000 |
| 2006/10/23 | 710 | 721 | 708 | 721 | 2,926,000 |
| 2006/10/20 | 703 | 716 | 703 | 714 | 2,160,000 |
| 2006/10/19 | 707 | 708 | 698 | 703 | 3,389,000 |
| 2006/10/18 | 707 | 710 | 694 | 708 | 3,297,000 |
| 2006/10/17 | 713 | 715 | 707 | 709 | 1,748,000 |
| 2006/10/16 | 709 | 719 | 706 | 718 | 2,449,000 |
| 2006/10/13 | 721 | 722 | 708 | 708 | 2,416,000 |
| 2006/10/12 | 720 | 722 | 707 | 711 | 4,390,000 |
| 2006/10/11 | 724 | 728 | 710 | 711 | 4,931,000 |
| 2006/10/10 | 722 | 729 | 710 | 722 | 3,632,000 |
| 2006/10/06 | 725 | 727 | 719 | 722 | 3,292,000 |
| 2006/10/05 | 725 | 729 | 720 | 725 | 3,990,000 |
| 2006/10/04 | 721 | 728 | 708 | 715 | 4,884,000 |
| 2006/10/03 | 733 | 733 | 709 | 720 | 6,587,000 |
| 2006/10/02 | 730 | 739 | 723 | 733 | 10,223,000 |
| 2006/09/29 | 714 | 741 | 710 | 741 | 8,190,000 |
| 2006/09/28 | 709 | 713 | 701 | 708 | 5,856,000 |
| 2006/09/27 | 704 | 714 | 681 | 706 | 12,071,000 |
| 2006/09/26 | 717 | 717 | 681 | 704 | 18,089,000 |
| 2006/09/25 | 696 | 717 | 691 | 717 | 26,162,000 |
| 2006/09/22 | 621 | 660 | 620 | 656 | 7,395,000 |
| 2006/09/21 | 637 | 640 | 623 | 630 | 3,814,000 |
| 2006/09/20 | 644 | 644 | 634 | 640 | 2,537,000 |
| 2006/09/19 | 660 | 665 | 641 | 645 | 3,544,000 |
| 2006/09/15 | 635 | 644 | 631 | 643 | 1,607,000 |
| 2006/09/14 | 632 | 645 | 626 | 645 | 2,249,000 |
| 2006/09/13 | 653 | 656 | 633 | 635 | 3,205,000 |
| 2006/09/12 | 648 | 653 | 635 | 650 | 2,481,000 |
| 2006/09/11 | 659 | 663 | 650 | 652 | 4,949,000 |
| 2006/09/08 | 630 | 653 | 630 | 651 | 4,239,000 |
| 2006/09/07 | 647 | 647 | 630 | 630 | 3,492,000 |
| 2006/09/06 | 650 | 654 | 643 | 648 | 3,001,000 |
| 2006/09/05 | 639 | 649 | 636 | 649 | 2,984,000 |
| 2006/09/04 | 634 | 639 | 631 | 634 | 2,214,000 |
| 2006/09/01 | 616 | 625 | 616 | 622 | 2,111,000 |
| 2006/08/31 | 607 | 629 | 604 | 628 | 4,973,000 |
| 2006/08/30 | 599 | 614 | 597 | 606 | 4,603,000 |
| 2006/08/29 | 588 | 593 | 585 | 589 | 3,576,000 |
| 2006/08/28 | 587 | 588 | 568 | 573 | 2,182,000 |
| 2006/08/25 | 591 | 591 | 579 | 584 | 1,656,000 |
| 2006/08/24 | 578 | 584 | 574 | 582 | 2,051,000 |
| 2006/08/23 | 574 | 580 | 572 | 577 | 1,822,000 |
| 2006/08/22 | 566 | 574 | 560 | 574 | 1,472,000 |
| 2006/08/21 | 567 | 569 | 558 | 559 | 1,083,000 |
| 2006/08/18 | 567 | 568 | 562 | 564 | 920,000 |
| 2006/08/17 | 569 | 572 | 560 | 561 | 1,530,000 |
| 2006/08/16 | 561 | 566 | 557 | 565 | 1,679,000 |
| 2006/08/15 | 553 | 558 | 550 | 556 | 1,256,000 |
| 2006/08/14 | 539 | 555 | 539 | 555 | 1,163,000 |
| 2006/08/11 | 544 | 549 | 540 | 548 | 1,374,000 |
| 2006/08/10 | 537 | 545 | 536 | 542 | 1,253,000 |
| 2006/08/09 | 528 | 535 | 519 | 535 | 1,528,000 |
| 2006/08/08 | 530 | 539 | 525 | 538 | 1,616,000 |
| 2006/08/07 | 538 | 544 | 524 | 526 | 1,677,000 |
| 2006/08/04 | 538 | 542 | 537 | 540 | 1,021,000 |
| 2006/08/03 | 538 | 545 | 536 | 538 | 853,000 |
| 2006/08/02 | 538 | 546 | 535 | 545 | 1,967,000 |
| 2006/08/01 | 535 | 542 | 531 | 538 | 1,596,000 |
| 2006/07/31 | 525 | 537 | 524 | 534 | 2,428,000 |
| 2006/07/28 | 518 | 524 | 514 | 520 | 1,585,000 |
| 2006/07/27 | 520 | 521 | 508 | 518 | 3,145,000 |
| 2006/07/26 | 528 | 528 | 520 | 520 | 1,829,000 |
| 2006/07/25 | 529 | 532 | 524 | 528 | 879,000 |
| 2006/07/24 | 521 | 524 | 513 | 521 | 2,127,000 |
| 2006/07/21 | 529 | 532 | 525 | 531 | 1,420,000 |
| 2006/07/20 | 520 | 530 | 518 | 529 | 2,183,000 |
| 2006/07/19 | 510 | 515 | 505 | 510 | 2,241,000 |
| 2006/07/18 | 521 | 522 | 507 | 510 | 4,289,000 |
| 2006/07/14 | 532 | 532 | 525 | 525 | 2,844,000 |
| 2006/07/13 | 543 | 548 | 530 | 532 | 3,154,000 |
| 2006/07/12 | 550 | 556 | 547 | 550 | 1,923,000 |
| 2006/07/11 | 552 | 560 | 550 | 554 | 2,310,000 |
| 2006/07/10 | 555 | 564 | 552 | 561 | 2,230,000 |
| 2006/07/07 | 566 | 568 | 560 | 561 | 1,611,000 |
| 2006/07/06 | 560 | 567 | 556 | 559 | 2,098,000 |
| 2006/07/05 | 564 | 572 | 563 | 567 | 1,843,000 |
| 2006/07/04 | 561 | 570 | 560 | 570 | 2,570,000 |
| 2006/07/03 | 565 | 567 | 555 | 560 | 3,454,000 |
| 2006/06/30 | 556 | 565 | 555 | 560 | 2,528,000 |
| 2006/06/29 | 546 | 553 | 540 | 552 | 3,601,000 |
| 2006/06/28 | 550 | 550 | 536 | 546 | 2,736,000 |
| 2006/06/27 | 550 | 555 | 541 | 542 | 2,813,000 |
| 2006/06/26 | 553 | 554 | 541 | 548 | 2,110,000 |
| 2006/06/23 | 535 | 544 | 533 | 543 | 2,323,000 |
| 2006/06/22 | 530 | 538 | 526 | 538 | 3,523,000 |
| 2006/06/21 | 531 | 538 | 524 | 530 | 4,772,000 |
| 2006/06/20 | 550 | 557 | 532 | 535 | 3,941,000 |
| 2006/06/19 | 560 | 564 | 555 | 557 | 2,412,000 |
| 2006/06/16 | 536 | 555 | 536 | 552 | 2,956,000 |
| 2006/06/15 | 526 | 536 | 526 | 535 | 3,115,000 |
| 2006/06/14 | 537 | 540 | 525 | 530 | 3,813,000 |
| 2006/06/13 | 523 | 557 | 523 | 533 | 5,528,000 |
| 2006/06/12 | 523 | 532 | 517 | 523 | 4,832,000 |
| 2006/06/09 | 512 | 528 | 502 | 523 | 11,024,000 |
| 2006/06/08 | 547 | 547 | 508 | 528 | 6,882,000 |
| 2006/06/07 | 570 | 571 | 557 | 557 | 5,278,000 |
| 2006/06/06 | 593 | 594 | 577 | 577 | 5,281,000 |
| 2006/06/05 | 621 | 629 | 592 | 603 | 7,381,000 |
| 2006/06/02 | 602 | 610 | 589 | 608 | 4,710,000 |
| 2006/06/01 | 585 | 603 | 585 | 592 | 3,278,000 |
| 2006/05/31 | 601 | 602 | 581 | 583 | 5,031,000 |
| 2006/05/30 | 615 | 617 | 601 | 602 | 5,144,000 |
| 2006/05/29 | 582 | 646 | 577 | 600 | 18,976,000 |
| 2006/05/26 | 588 | 593 | 572 | 580 | 2,925,000 |
| 2006/05/25 | 578 | 578 | 565 | 568 | 2,091,000 |
| 2006/05/24 | 570 | 580 | 565 | 570 | 2,051,000 |
| 2006/05/23 | 580 | 585 | 571 | 572 | 2,452,000 |
| 2006/05/22 | 597 | 602 | 583 | 585 | 2,566,000 |
| 2006/05/19 | 588 | 595 | 563 | 593 | 5,386,000 |
| 2006/05/18 | 592 | 594 | 578 | 587 | 4,468,000 |
| 2006/05/17 | 609 | 611 | 592 | 605 | 2,797,000 |
| 2006/05/16 | 616 | 622 | 601 | 604 | 1,908,000 |
| 2006/05/15 | 621 | 637 | 614 | 626 | 3,682,000 |
| 2006/05/12 | 647 | 647 | 625 | 629 | 3,010,000 |
| 2006/05/11 | 661 | 661 | 645 | 654 | 3,490,000 |
| 2006/05/10 | 673 | 679 | 660 | 662 | 2,343,000 |
| 2006/05/09 | 665 | 687 | 665 | 682 | 2,726,000 |
| 2006/05/08 | 683 | 683 | 665 | 670 | 4,103,000 |
| 2006/05/02 | 650 | 660 | 642 | 653 | 3,498,000 |
| 2006/05/01 | 676 | 679 | 656 | 658 | 2,091,000 |
| 2006/04/28 | 676 | 681 | 663 | 675 | 2,348,000 |
| 2006/04/27 | 680 | 685 | 670 | 675 | 1,519,000 |
| 2006/04/26 | 679 | 679 | 661 | 666 | 3,423,000 |
| 2006/04/25 | 669 | 686 | 661 | 678 | 4,970,000 |
| 2006/04/24 | 680 | 680 | 650 | 668 | 7,138,000 |
| 2006/04/21 | 717 | 717 | 690 | 696 | 6,759,000 |
| 2006/04/20 | 740 | 741 | 716 | 719 | 3,694,000 |
| 2006/04/19 | 725 | 744 | 725 | 735 | 5,750,000 |
| 2006/04/18 | 703 | 725 | 696 | 714 | 4,636,000 |
| 2006/04/17 | 721 | 721 | 706 | 708 | 1,748,000 |
| 2006/04/14 | 721 | 722 | 716 | 717 | 1,546,000 |
| 2006/04/13 | 722 | 727 | 695 | 714 | 2,959,000 |
| 2006/04/12 | 715 | 715 | 703 | 708 | 1,738,000 |
| 2006/04/11 | 721 | 722 | 711 | 718 | 1,169,000 |
| 2006/04/10 | 729 | 730 | 716 | 728 | 1,592,000 |
| 2006/04/07 | 733 | 743 | 728 | 733 | 4,347,000 |
| 2006/04/06 | 708 | 736 | 705 | 730 | 3,852,000 |
| 2006/04/05 | 717 | 718 | 701 | 702 | 2,152,000 |
| 2006/04/04 | 718 | 722 | 712 | 713 | 2,944,000 |
| 2006/04/03 | 689 | 731 | 682 | 724 | 5,630,000 |
| 2006/03/31 | 692 | 692 | 682 | 682 | 1,300,000 |
| 2006/03/30 | 700 | 700 | 688 | 693 | 1,669,000 |
| 2006/03/29 | 683 | 700 | 681 | 699 | 1,814,000 |
| 2006/03/28 | 690 | 695 | 684 | 688 | 2,054,000 |
| 2006/03/27 | 707 | 711 | 700 | 705 | 2,335,000 |
| 2006/03/24 | 702 | 713 | 695 | 712 | 2,769,000 |
| 2006/03/23 | 716 | 718 | 693 | 707 | 2,330,000 |
| 2006/03/22 | 690 | 713 | 684 | 706 | 5,772,000 |
| 2006/03/20 | 670 | 686 | 670 | 684 | 1,932,000 |
| 2006/03/17 | 673 | 677 | 665 | 672 | 1,693,000 |
| 2006/03/16 | 681 | 684 | 663 | 670 | 3,337,000 |
| 2006/03/15 | 689 | 692 | 672 | 686 | 2,907,000 |
| 2006/03/14 | 683 | 688 | 671 | 680 | 2,934,000 |
| 2006/03/13 | 660 | 695 | 660 | 689 | 8,330,000 |
| 2006/03/10 | 624 | 645 | 620 | 637 | 8,027,000 |
| 2006/03/09 | 590 | 613 | 586 | 604 | 3,039,000 |
| 2006/03/08 | 590 | 592 | 568 | 585 | 3,122,000 |
| 2006/03/07 | 586 | 596 | 583 | 583 | 1,381,000 |
| 2006/03/06 | 590 | 591 | 581 | 586 | 2,178,000 |
| 2006/03/03 | 600 | 608 | 587 | 591 | 2,540,000 |
| 2006/03/02 | 612 | 618 | 601 | 601 | 1,762,000 |
| 2006/03/01 | 617 | 617 | 602 | 605 | 2,606,000 |
| 2006/02/28 | 640 | 640 | 618 | 620 | 2,710,000 |
| 2006/02/27 | 641 | 643 | 615 | 640 | 3,213,000 |
| 2006/02/24 | 620 | 636 | 616 | 631 | 2,490,000 |
| 2006/02/23 | 607 | 639 | 601 | 624 | 3,918,000 |
| 2006/02/22 | 610 | 610 | 584 | 591 | 3,193,000 |
| 2006/02/21 | 595 | 612 | 595 | 612 | 2,938,000 |
| 2006/02/20 | 615 | 616 | 592 | 595 | 3,831,000 |
| 2006/02/17 | 641 | 649 | 622 | 623 | 2,030,000 |
| 2006/02/16 | 642 | 648 | 633 | 645 | 1,906,000 |
| 2006/02/15 | 672 | 673 | 648 | 652 | 2,716,000 |
| 2006/02/14 | 640 | 664 | 621 | 652 | 3,841,000 |
| 2006/02/13 | 672 | 677 | 640 | 641 | 4,262,000 |
| 2006/02/10 | 711 | 714 | 670 | 672 | 3,492,000 |
| 2006/02/09 | 720 | 720 | 704 | 704 | 1,604,000 |
| 2006/02/08 | 720 | 729 | 708 | 710 | 3,953,000 |
| 2006/02/07 | 718 | 732 | 711 | 727 | 2,502,000 |
| 2006/02/06 | 713 | 719 | 704 | 717 | 2,394,000 |
| 2006/02/03 | 715 | 719 | 707 | 715 | 1,937,000 |
| 2006/02/02 | 723 | 730 | 718 | 720 | 1,995,000 |
| 2006/02/01 | 722 | 733 | 718 | 719 | 3,063,000 |
| 2006/01/31 | 738 | 748 | 727 | 734 | 2,181,000 |
| 2006/01/30 | 745 | 755 | 738 | 739 | 3,442,000 |
| 2006/01/27 | 700 | 726 | 697 | 725 | 4,251,000 |
| 2006/01/26 | 697 | 700 | 684 | 687 | 1,631,000 |
| 2006/01/25 | 678 | 704 | 672 | 691 | 3,703,000 |
| 2006/01/24 | 665 | 679 | 660 | 668 | 3,296,000 |
| 2006/01/23 | 655 | 687 | 653 | 670 | 4,305,000 |
| 2006/01/20 | 708 | 709 | 684 | 695 | 5,815,000 |
| 2006/01/19 | 641 | 731 | 640 | 683 | 11,068,000 |
| 2006/01/18 | 685 | 686 | 645 | 645 | 8,676,000 |
| 2006/01/17 | 767 | 776 | 742 | 745 | 5,326,000 |
| 2006/01/16 | 776 | 788 | 761 | 777 | 4,302,000 |
| 2006/01/13 | 790 | 798 | 782 | 791 | 4,576,000 |
| 2006/01/12 | 806 | 809 | 790 | 804 | 6,735,000 |
| 2006/01/11 | 852 | 863 | 792 | 811 | 17,294,000 |
| 2006/01/10 | 886 | 886 | 837 | 842 | 15,988,000 |
| 2006/01/06 | 772 | 800 | 772 | 786 | 4,229,000 |
| 2006/01/05 | 773 | 785 | 768 | 779 | 4,447,000 |
| 2006/01/04 | 765 | 789 | 763 | 779 | 1,657,000 |