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 |
---|---|---|---|---|---|
2007/12/28 | 485 | 486 | 480 | 483 | 1,201,000 |
2007/12/27 | 487 | 491 | 485 | 487 | 1,135,000 |
2007/12/26 | 490 | 491 | 485 | 486 | 1,398,000 |
2007/12/25 | 487 | 493 | 487 | 490 | 1,582,000 |
2007/12/21 | 484 | 488 | 481 | 486 | 2,398,000 |
2007/12/20 | 490 | 490 | 485 | 486 | 2,214,000 |
2007/12/19 | 494 | 496 | 487 | 489 | 3,277,000 |
2007/12/18 | 486 | 495 | 481 | 494 | 2,686,000 |
2007/12/17 | 495 | 499 | 484 | 487 | 2,630,000 |
2007/12/14 | 499 | 507 | 495 | 502 | 3,655,000 |
2007/12/13 | 508 | 509 | 500 | 500 | 2,769,000 |
2007/12/12 | 518 | 518 | 505 | 515 | 2,784,000 |
2007/12/11 | 515 | 523 | 514 | 516 | 2,098,000 |
2007/12/10 | 519 | 524 | 512 | 516 | 4,867,000 |
2007/12/07 | 509 | 519 | 504 | 504 | 3,960,000 |
2007/12/06 | 511 | 515 | 503 | 507 | 2,252,000 |
2007/12/05 | 505 | 514 | 501 | 511 | 2,489,000 |
2007/12/04 | 511 | 514 | 505 | 505 | 2,021,000 |
2007/12/03 | 523 | 523 | 511 | 516 | 2,329,000 |
2007/11/30 | 509 | 519 | 508 | 515 | 2,626,000 |
2007/11/29 | 509 | 512 | 506 | 508 | 1,919,000 |
2007/11/28 | 508 | 508 | 500 | 505 | 2,934,000 |
2007/11/27 | 494 | 503 | 482 | 502 | 3,380,000 |
2007/11/26 | 487 | 502 | 486 | 499 | 2,471,000 |
2007/11/22 | 497 | 503 | 483 | 486 | 3,584,000 |
2007/11/21 | 498 | 499 | 489 | 492 | 2,355,000 |
2007/11/20 | 482 | 496 | 475 | 493 | 3,435,000 |
2007/11/19 | 494 | 495 | 482 | 485 | 2,510,000 |
2007/11/16 | 495 | 496 | 485 | 493 | 2,850,000 |
2007/11/15 | 500 | 503 | 495 | 501 | 2,588,000 |
2007/11/14 | 486 | 499 | 485 | 492 | 2,748,000 |
2007/11/13 | 486 | 489 | 478 | 481 | 4,730,000 |
2007/11/12 | 486 | 487 | 474 | 483 | 7,957,000 |
2007/11/09 | 500 | 505 | 496 | 500 | 3,780,000 |
2007/11/08 | 500 | 500 | 489 | 497 | 3,068,000 |
2007/11/07 | 511 | 513 | 505 | 507 | 2,837,000 |
2007/11/06 | 505 | 512 | 504 | 506 | 2,551,000 |
2007/11/05 | 521 | 522 | 502 | 507 | 3,487,000 |
2007/11/02 | 528 | 528 | 513 | 521 | 3,109,000 |
2007/11/01 | 538 | 543 | 530 | 535 | 2,355,000 |
2007/10/31 | 530 | 540 | 520 | 539 | 8,579,000 |
2007/10/30 | 497 | 530 | 493 | 530 | 12,142,000 |
2007/10/29 | 495 | 507 | 489 | 498 | 6,149,000 |
2007/10/26 | 490 | 505 | 486 | 502 | 6,196,000 |
2007/10/25 | 504 | 505 | 488 | 493 | 6,381,000 |
2007/10/24 | 519 | 522 | 506 | 509 | 4,574,000 |
2007/10/23 | 515 | 524 | 511 | 520 | 2,378,000 |
2007/10/22 | 507 | 517 | 504 | 511 | 3,194,000 |
2007/10/19 | 534 | 535 | 518 | 522 | 3,823,000 |
2007/10/18 | 533 | 542 | 531 | 539 | 3,373,000 |
2007/10/17 | 545 | 547 | 529 | 538 | 2,964,000 |
2007/10/16 | 558 | 558 | 543 | 543 | 2,589,000 |
2007/10/15 | 565 | 568 | 555 | 558 | 2,661,000 |
2007/10/12 | 578 | 580 | 567 | 571 | 2,138,000 |
2007/10/11 | 575 | 581 | 568 | 579 | 2,235,000 |
2007/10/10 | 580 | 581 | 571 | 574 | 1,305,000 |
2007/10/09 | 575 | 579 | 571 | 573 | 2,055,000 |
2007/10/05 | 578 | 581 | 569 | 574 | 2,318,000 |
2007/10/04 | 585 | 596 | 576 | 580 | 2,869,000 |
2007/10/03 | 587 | 595 | 586 | 595 | 1,811,000 |
2007/10/02 | 596 | 596 | 581 | 586 | 3,158,000 |
2007/10/01 | 589 | 594 | 573 | 581 | 2,189,000 |
2007/09/28 | 584 | 588 | 577 | 587 | 2,143,000 |
2007/09/27 | 575 | 587 | 572 | 583 | 4,837,000 |
2007/09/26 | 579 | 583 | 570 | 583 | 1,745,000 |
2007/09/25 | 569 | 579 | 563 | 577 | 2,199,000 |
2007/09/21 | 577 | 579 | 567 | 571 | 2,983,000 |
2007/09/20 | 580 | 585 | 574 | 582 | 2,122,000 |
2007/09/19 | 573 | 579 | 570 | 578 | 2,250,000 |
2007/09/18 | 563 | 566 | 553 | 553 | 2,300,000 |
2007/09/14 | 571 | 572 | 563 | 572 | 3,736,000 |
2007/09/13 | 576 | 578 | 571 | 571 | 1,693,000 |
2007/09/12 | 566 | 579 | 561 | 569 | 2,378,000 |
2007/09/11 | 566 | 567 | 556 | 561 | 2,132,000 |
2007/09/10 | 560 | 564 | 557 | 561 | 1,544,000 |
2007/09/07 | 575 | 575 | 559 | 565 | 3,193,000 |
2007/09/06 | 585 | 588 | 563 | 571 | 3,972,000 |
2007/09/05 | 593 | 593 | 587 | 590 | 3,253,000 |
2007/09/04 | 585 | 597 | 585 | 593 | 1,623,000 |
2007/09/03 | 597 | 598 | 585 | 588 | 2,198,000 |
2007/08/31 | 577 | 588 | 571 | 588 | 2,938,000 |
2007/08/30 | 574 | 574 | 562 | 567 | 1,764,000 |
2007/08/29 | 572 | 573 | 565 | 570 | 1,835,000 |
2007/08/28 | 573 | 583 | 573 | 579 | 1,685,000 |
2007/08/27 | 589 | 589 | 573 | 576 | 1,738,000 |
2007/08/24 | 579 | 579 | 567 | 570 | 2,070,000 |
2007/08/23 | 577 | 587 | 574 | 579 | 1,743,000 |
2007/08/22 | 580 | 583 | 571 | 575 | 2,061,000 |
2007/08/21 | 570 | 584 | 568 | 579 | 3,253,000 |
2007/08/20 | 580 | 582 | 558 | 564 | 4,744,000 |
2007/08/17 | 593 | 594 | 571 | 573 | 3,057,000 |
2007/08/16 | 595 | 597 | 577 | 594 | 3,009,000 |
2007/08/15 | 621 | 622 | 600 | 601 | 1,971,000 |
2007/08/14 | 610 | 628 | 607 | 627 | 2,344,000 |
2007/08/13 | 632 | 640 | 616 | 618 | 3,678,000 |
2007/08/10 | 623 | 635 | 617 | 632 | 3,063,000 |
2007/08/09 | 601 | 640 | 601 | 633 | 4,745,000 |
2007/08/08 | 595 | 604 | 595 | 602 | 2,046,000 |
2007/08/07 | 607 | 608 | 592 | 598 | 2,458,000 |
2007/08/06 | 595 | 610 | 593 | 610 | 1,789,000 |
2007/08/03 | 597 | 603 | 594 | 599 | 1,643,000 |
2007/08/02 | 598 | 602 | 591 | 599 | 3,293,000 |
2007/08/01 | 601 | 604 | 594 | 594 | 2,067,000 |
2007/07/31 | 603 | 608 | 600 | 601 | 2,115,000 |
2007/07/30 | 596 | 608 | 588 | 607 | 2,905,000 |
2007/07/27 | 605 | 611 | 595 | 606 | 2,780,000 |
2007/07/26 | 620 | 621 | 610 | 610 | 2,299,000 |
2007/07/25 | 628 | 628 | 617 | 624 | 2,851,000 |
2007/07/24 | 624 | 637 | 622 | 635 | 2,469,000 |
2007/07/23 | 623 | 624 | 612 | 619 | 2,809,000 |
2007/07/20 | 629 | 631 | 621 | 622 | 2,009,000 |
2007/07/19 | 619 | 631 | 619 | 630 | 1,852,000 |
2007/07/18 | 630 | 631 | 616 | 620 | 2,711,000 |
2007/07/17 | 638 | 639 | 626 | 631 | 1,816,000 |
2007/07/13 | 635 | 642 | 633 | 640 | 2,776,000 |
2007/07/12 | 635 | 636 | 628 | 631 | 2,153,000 |
2007/07/11 | 641 | 641 | 631 | 631 | 2,845,000 |
2007/07/10 | 650 | 650 | 638 | 641 | 1,788,000 |
2007/07/09 | 640 | 648 | 639 | 641 | 1,530,000 |
2007/07/06 | 640 | 641 | 635 | 637 | 1,743,000 |
2007/07/05 | 640 | 650 | 639 | 641 | 2,058,000 |
2007/07/04 | 645 | 648 | 636 | 636 | 2,678,000 |
2007/07/03 | 647 | 647 | 638 | 642 | 1,674,000 |
2007/07/02 | 650 | 650 | 640 | 643 | 1,897,000 |
2007/06/29 | 637 | 653 | 637 | 651 | 2,972,000 |
2007/06/28 | 640 | 643 | 636 | 638 | 1,957,000 |
2007/06/27 | 638 | 641 | 632 | 634 | 2,919,000 |
2007/06/26 | 644 | 645 | 632 | 642 | 3,711,000 |
2007/06/25 | 655 | 658 | 644 | 644 | 3,069,000 |
2007/06/22 | 665 | 668 | 657 | 661 | 1,872,000 |
2007/06/21 | 664 | 670 | 663 | 668 | 920,000 |
2007/06/20 | 665 | 672 | 663 | 666 | 1,037,000 |
2007/06/19 | 672 | 675 | 665 | 665 | 1,274,000 |
2007/06/18 | 660 | 676 | 660 | 675 | 1,787,000 |
2007/06/15 | 660 | 663 | 655 | 658 | 1,725,000 |
2007/06/14 | 659 | 666 | 658 | 659 | 1,660,000 |
2007/06/13 | 668 | 668 | 654 | 656 | 3,149,000 |
2007/06/12 | 690 | 690 | 668 | 669 | 2,793,000 |
2007/06/11 | 697 | 697 | 688 | 691 | 1,912,000 |
2007/06/08 | 703 | 703 | 679 | 687 | 5,229,000 |
2007/06/07 | 699 | 704 | 693 | 702 | 3,312,000 |
2007/06/06 | 699 | 702 | 689 | 691 | 2,119,000 |
2007/06/05 | 703 | 708 | 693 | 698 | 2,485,000 |
2007/06/04 | 714 | 714 | 699 | 701 | 2,775,000 |
2007/06/01 | 709 | 719 | 707 | 707 | 4,123,000 |
2007/05/31 | 675 | 697 | 669 | 697 | 4,595,000 |
2007/05/30 | 675 | 680 | 666 | 674 | 1,807,000 |
2007/05/29 | 662 | 677 | 662 | 675 | 1,458,000 |
2007/05/28 | 659 | 668 | 657 | 668 | 2,492,000 |
2007/05/25 | 666 | 666 | 653 | 660 | 2,767,000 |
2007/05/24 | 665 | 670 | 657 | 666 | 1,616,000 |
2007/05/23 | 675 | 682 | 671 | 672 | 3,203,000 |
2007/05/22 | 652 | 657 | 643 | 655 | 1,605,000 |
2007/05/21 | 650 | 652 | 644 | 651 | 1,756,000 |
2007/05/18 | 651 | 653 | 642 | 643 | 2,578,000 |
2007/05/17 | 653 | 661 | 650 | 651 | 2,871,000 |
2007/05/16 | 670 | 670 | 650 | 653 | 2,965,000 |
2007/05/15 | 679 | 681 | 665 | 669 | 2,908,000 |
2007/05/14 | 685 | 695 | 679 | 688 | 2,169,000 |
2007/05/11 | 680 | 681 | 673 | 679 | 1,913,000 |
2007/05/10 | 686 | 692 | 682 | 682 | 2,081,000 |
2007/05/09 | 682 | 686 | 671 | 685 | 2,981,000 |
2007/05/08 | 690 | 693 | 685 | 692 | 1,107,000 |
2007/05/07 | 685 | 695 | 680 | 691 | 1,730,000 |
2007/05/02 | 682 | 683 | 671 | 681 | 1,886,000 |
2007/05/01 | 698 | 698 | 685 | 685 | 3,292,000 |
2007/04/27 | 687 | 697 | 681 | 683 | 2,255,000 |
2007/04/26 | 681 | 690 | 679 | 689 | 2,023,000 |
2007/04/25 | 682 | 684 | 677 | 680 | 2,388,000 |
2007/04/24 | 685 | 691 | 681 | 689 | 1,680,000 |
2007/04/23 | 699 | 702 | 685 | 689 | 1,920,000 |
2007/04/20 | 702 | 702 | 692 | 698 | 1,328,000 |
2007/04/19 | 701 | 704 | 687 | 693 | 2,503,000 |
2007/04/18 | 703 | 710 | 698 | 708 | 2,287,000 |
2007/04/17 | 701 | 704 | 688 | 698 | 3,291,000 |
2007/04/16 | 698 | 710 | 695 | 707 | 2,868,000 |
2007/04/13 | 705 | 709 | 691 | 693 | 2,284,000 |
2007/04/12 | 706 | 707 | 695 | 703 | 2,437,000 |
2007/04/11 | 705 | 710 | 703 | 709 | 2,891,000 |
2007/04/10 | 700 | 701 | 691 | 695 | 2,205,000 |
2007/04/09 | 687 | 707 | 686 | 702 | 2,782,000 |
2007/04/06 | 687 | 691 | 680 | 683 | 2,049,000 |
2007/04/05 | 696 | 697 | 680 | 686 | 4,154,000 |
2007/04/04 | 694 | 705 | 693 | 696 | 2,287,000 |
2007/04/03 | 685 | 692 | 683 | 690 | 3,474,000 |
2007/04/02 | 714 | 714 | 680 | 681 | 6,236,000 |
2007/03/30 | 716 | 721 | 706 | 713 | 4,344,000 |
2007/03/29 | 723 | 723 | 706 | 715 | 6,413,000 |
2007/03/28 | 753 | 764 | 729 | 733 | 5,860,000 |
2007/03/27 | 789 | 790 | 757 | 763 | 3,905,000 |
2007/03/26 | 800 | 802 | 779 | 793 | 2,736,000 |
2007/03/23 | 796 | 796 | 789 | 796 | 1,907,000 |
2007/03/22 | 779 | 791 | 775 | 786 | 2,573,000 |
2007/03/20 | 765 | 777 | 761 | 768 | 1,845,000 |
2007/03/19 | 750 | 759 | 745 | 753 | 1,619,000 |
2007/03/16 | 761 | 767 | 751 | 754 | 2,005,000 |
2007/03/15 | 766 | 774 | 762 | 767 | 1,637,000 |
2007/03/14 | 781 | 786 | 763 | 763 | 3,033,000 |
2007/03/13 | 799 | 799 | 781 | 781 | 1,571,000 |
2007/03/12 | 804 | 808 | 788 | 795 | 1,742,000 |
2007/03/09 | 795 | 808 | 792 | 803 | 5,074,000 |
2007/03/08 | 762 | 788 | 761 | 788 | 1,948,000 |
2007/03/07 | 768 | 778 | 758 | 772 | 2,955,000 |
2007/03/06 | 745 | 768 | 737 | 767 | 4,743,000 |
2007/03/05 | 761 | 770 | 746 | 747 | 4,199,000 |
2007/03/02 | 778 | 787 | 770 | 781 | 3,046,000 |
2007/03/01 | 793 | 794 | 770 | 781 | 3,131,000 |
2007/02/28 | 764 | 793 | 756 | 793 | 4,836,000 |
2007/02/27 | 803 | 817 | 798 | 816 | 4,582,000 |
2007/02/26 | 799 | 811 | 791 | 802 | 4,463,000 |
2007/02/23 | 794 | 800 | 787 | 799 | 3,140,000 |
2007/02/22 | 782 | 791 | 774 | 789 | 2,665,000 |
2007/02/21 | 760 | 770 | 758 | 770 | 1,678,000 |
2007/02/20 | 770 | 773 | 753 | 767 | 2,749,000 |
2007/02/19 | 780 | 783 | 775 | 775 | 2,566,000 |
2007/02/16 | 790 | 790 | 776 | 779 | 2,577,000 |
2007/02/15 | 780 | 800 | 776 | 795 | 6,306,000 |
2007/02/14 | 768 | 779 | 757 | 774 | 4,103,000 |
2007/02/13 | 750 | 765 | 748 | 758 | 4,396,000 |
2007/02/09 | 749 | 754 | 738 | 748 | 2,518,000 |
2007/02/08 | 754 | 756 | 742 | 748 | 2,943,000 |
2007/02/07 | 752 | 758 | 742 | 745 | 3,338,000 |
2007/02/06 | 737 | 752 | 734 | 752 | 3,619,000 |
2007/02/05 | 755 | 756 | 728 | 736 | 5,234,000 |
2007/02/02 | 730 | 766 | 729 | 757 | 10,380,000 |
2007/02/01 | 704 | 722 | 702 | 718 | 4,229,000 |
2007/01/31 | 707 | 707 | 695 | 699 | 2,199,000 |
2007/01/30 | 702 | 709 | 701 | 703 | 1,412,000 |
2007/01/29 | 695 | 708 | 695 | 704 | 1,625,000 |
2007/01/26 | 700 | 700 | 692 | 700 | 2,054,000 |
2007/01/25 | 703 | 703 | 696 | 697 | 2,362,000 |
2007/01/24 | 705 | 705 | 697 | 701 | 1,787,000 |
2007/01/23 | 695 | 702 | 692 | 701 | 2,442,000 |
2007/01/22 | 690 | 693 | 686 | 691 | 3,108,000 |
2007/01/19 | 694 | 697 | 688 | 693 | 3,206,000 |
2007/01/18 | 700 | 704 | 698 | 698 | 2,307,000 |
2007/01/17 | 699 | 708 | 690 | 705 | 2,562,000 |
2007/01/16 | 705 | 707 | 700 | 704 | 1,228,000 |
2007/01/15 | 702 | 712 | 702 | 707 | 2,844,000 |
2007/01/12 | 695 | 704 | 688 | 698 | 1,887,000 |
2007/01/11 | 701 | 703 | 691 | 694 | 1,866,000 |
2007/01/10 | 715 | 715 | 695 | 700 | 2,112,000 |
2007/01/09 | 705 | 714 | 701 | 714 | 2,166,000 |
2007/01/05 | 700 | 709 | 697 | 702 | 3,605,000 |
2007/01/04 | 686 | 697 | 683 | 697 | 1,459,000 |