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 |
|---|---|---|---|---|---|
| 2008/12/30 | 511 | 518 | 511 | 517 | 1,058,000 |
| 2008/12/29 | 507 | 519 | 505 | 519 | 1,026,000 |
| 2008/12/26 | 505 | 513 | 505 | 512 | 860,000 |
| 2008/12/25 | 515 | 515 | 499 | 504 | 1,148,000 |
| 2008/12/24 | 514 | 524 | 505 | 508 | 2,236,000 |
| 2008/12/22 | 494 | 510 | 494 | 509 | 2,778,000 |
| 2008/12/19 | 496 | 500 | 492 | 498 | 2,480,000 |
| 2008/12/18 | 497 | 500 | 491 | 494 | 2,061,000 |
| 2008/12/17 | 496 | 498 | 482 | 498 | 2,658,000 |
| 2008/12/16 | 481 | 487 | 477 | 482 | 1,994,000 |
| 2008/12/15 | 487 | 496 | 487 | 491 | 1,808,000 |
| 2008/12/12 | 484 | 487 | 474 | 480 | 4,132,000 |
| 2008/12/11 | 473 | 490 | 471 | 490 | 3,132,000 |
| 2008/12/10 | 479 | 482 | 473 | 475 | 1,780,000 |
| 2008/12/09 | 474 | 480 | 472 | 480 | 1,516,000 |
| 2008/12/08 | 471 | 482 | 469 | 479 | 1,625,000 |
| 2008/12/05 | 466 | 476 | 466 | 468 | 2,260,000 |
| 2008/12/04 | 469 | 476 | 460 | 463 | 2,468,000 |
| 2008/12/03 | 471 | 471 | 461 | 464 | 2,186,000 |
| 2008/12/02 | 474 | 474 | 459 | 461 | 2,285,000 |
| 2008/12/01 | 475 | 476 | 464 | 473 | 1,227,000 |
| 2008/11/28 | 481 | 481 | 466 | 475 | 2,634,000 |
| 2008/11/27 | 473 | 484 | 473 | 480 | 1,114,000 |
| 2008/11/26 | 466 | 480 | 465 | 477 | 1,887,000 |
| 2008/11/25 | 481 | 481 | 467 | 478 | 3,236,000 |
| 2008/11/21 | 460 | 471 | 447 | 471 | 2,290,000 |
| 2008/11/20 | 472 | 472 | 463 | 464 | 1,731,000 |
| 2008/11/19 | 470 | 472 | 462 | 471 | 2,040,000 |
| 2008/11/18 | 473 | 473 | 458 | 462 | 2,108,000 |
| 2008/11/17 | 453 | 475 | 453 | 468 | 2,142,000 |
| 2008/11/14 | 469 | 471 | 451 | 453 | 2,127,000 |
| 2008/11/13 | 452 | 462 | 447 | 452 | 1,862,000 |
| 2008/11/12 | 463 | 468 | 456 | 462 | 2,246,000 |
| 2008/11/11 | 471 | 475 | 459 | 473 | 1,725,000 |
| 2008/11/10 | 460 | 471 | 454 | 469 | 2,644,000 |
| 2008/11/07 | 457 | 460 | 446 | 449 | 2,122,000 |
| 2008/11/06 | 466 | 472 | 461 | 467 | 2,948,000 |
| 2008/11/05 | 477 | 482 | 472 | 482 | 3,812,000 |
| 2008/11/04 | 479 | 479 | 461 | 464 | 2,679,000 |
| 2008/10/31 | 479 | 480 | 457 | 460 | 5,291,000 |
| 2008/10/30 | 480 | 482 | 467 | 476 | 5,692,000 |
| 2008/10/29 | 475 | 480 | 460 | 477 | 3,729,000 |
| 2008/10/28 | 444 | 470 | 436 | 470 | 3,359,000 |
| 2008/10/27 | 455 | 464 | 432 | 434 | 4,315,000 |
| 2008/10/24 | 466 | 471 | 443 | 450 | 3,685,000 |
| 2008/10/23 | 440 | 465 | 437 | 465 | 3,036,000 |
| 2008/10/22 | 474 | 474 | 445 | 445 | 1,728,000 |
| 2008/10/21 | 473 | 478 | 465 | 477 | 2,310,000 |
| 2008/10/20 | 450 | 459 | 441 | 458 | 2,772,000 |
| 2008/10/17 | 439 | 443 | 427 | 434 | 3,098,000 |
| 2008/10/16 | 421 | 432 | 413 | 419 | 3,392,000 |
| 2008/10/15 | 433 | 449 | 429 | 444 | 3,592,000 |
| 2008/10/14 | 430 | 436 | 424 | 432 | 5,837,000 |
| 2008/10/10 | 428 | 433 | 406 | 407 | 3,892,000 |
| 2008/10/09 | 441 | 458 | 430 | 443 | 3,301,000 |
| 2008/10/08 | 461 | 467 | 443 | 443 | 3,942,000 |
| 2008/10/07 | 470 | 478 | 449 | 476 | 3,590,000 |
| 2008/10/06 | 485 | 487 | 481 | 483 | 3,323,000 |
| 2008/10/03 | 488 | 494 | 481 | 487 | 3,336,000 |
| 2008/10/02 | 490 | 496 | 480 | 492 | 2,100,000 |
| 2008/10/01 | 490 | 497 | 483 | 489 | 2,204,000 |
| 2008/09/30 | 487 | 494 | 482 | 485 | 2,299,000 |
| 2008/09/29 | 499 | 506 | 496 | 499 | 2,029,000 |
| 2008/09/26 | 501 | 502 | 493 | 498 | 4,181,000 |
| 2008/09/25 | 500 | 501 | 485 | 492 | 4,622,000 |
| 2008/09/24 | 505 | 509 | 494 | 509 | 4,378,000 |
| 2008/09/22 | 520 | 520 | 509 | 509 | 2,853,000 |
| 2008/09/19 | 506 | 521 | 503 | 516 | 7,663,000 |
| 2008/09/18 | 483 | 539 | 480 | 526 | 10,343,000 |
| 2008/09/17 | 496 | 496 | 479 | 488 | 3,776,000 |
| 2008/09/16 | 477 | 499 | 473 | 491 | 11,569,000 |
| 2008/09/12 | 473 | 478 | 470 | 478 | 3,701,000 |
| 2008/09/11 | 474 | 475 | 470 | 471 | 2,528,000 |
| 2008/09/10 | 469 | 483 | 465 | 479 | 2,527,000 |
| 2008/09/09 | 473 | 477 | 468 | 471 | 2,638,000 |
| 2008/09/08 | 478 | 483 | 476 | 476 | 2,305,000 |
| 2008/09/05 | 469 | 479 | 468 | 477 | 2,492,000 |
| 2008/09/04 | 471 | 480 | 469 | 478 | 2,624,000 |
| 2008/09/03 | 470 | 474 | 467 | 472 | 1,867,000 |
| 2008/09/02 | 472 | 476 | 463 | 467 | 1,763,000 |
| 2008/09/01 | 471 | 475 | 467 | 467 | 2,234,000 |
| 2008/08/29 | 473 | 483 | 473 | 483 | 3,059,000 |
| 2008/08/28 | 467 | 469 | 461 | 469 | 1,026,000 |
| 2008/08/27 | 475 | 475 | 465 | 468 | 1,203,000 |
| 2008/08/26 | 462 | 470 | 459 | 470 | 1,366,000 |
| 2008/08/25 | 474 | 480 | 472 | 475 | 3,565,000 |
| 2008/08/22 | 460 | 464 | 454 | 464 | 1,528,000 |
| 2008/08/21 | 458 | 458 | 453 | 455 | 1,998,000 |
| 2008/08/20 | 450 | 462 | 449 | 458 | 1,289,000 |
| 2008/08/19 | 453 | 457 | 450 | 453 | 1,351,000 |
| 2008/08/18 | 459 | 473 | 454 | 465 | 2,455,000 |
| 2008/08/15 | 444 | 458 | 444 | 455 | 1,911,000 |
| 2008/08/14 | 443 | 451 | 443 | 443 | 1,330,000 |
| 2008/08/13 | 451 | 452 | 441 | 449 | 2,134,000 |
| 2008/08/12 | 462 | 463 | 449 | 451 | 3,284,000 |
| 2008/08/11 | 462 | 470 | 456 | 466 | 1,293,000 |
| 2008/08/08 | 451 | 466 | 451 | 462 | 1,414,000 |
| 2008/08/07 | 475 | 475 | 456 | 460 | 2,247,000 |
| 2008/08/06 | 480 | 480 | 471 | 480 | 2,276,000 |
| 2008/08/05 | 483 | 488 | 475 | 475 | 2,308,000 |
| 2008/08/04 | 483 | 488 | 482 | 485 | 1,841,000 |
| 2008/08/01 | 485 | 490 | 478 | 479 | 1,809,000 |
| 2008/07/31 | 488 | 492 | 480 | 489 | 2,413,000 |
| 2008/07/30 | 479 | 488 | 479 | 487 | 2,581,000 |
| 2008/07/29 | 476 | 476 | 469 | 475 | 1,640,000 |
| 2008/07/28 | 479 | 481 | 473 | 480 | 1,958,000 |
| 2008/07/25 | 484 | 487 | 475 | 479 | 2,446,000 |
| 2008/07/24 | 485 | 498 | 480 | 487 | 3,234,000 |
| 2008/07/23 | 469 | 483 | 468 | 480 | 3,086,000 |
| 2008/07/22 | 457 | 472 | 452 | 472 | 2,315,000 |
| 2008/07/18 | 469 | 469 | 452 | 452 | 1,929,000 |
| 2008/07/17 | 460 | 467 | 458 | 464 | 2,794,000 |
| 2008/07/16 | 445 | 458 | 444 | 458 | 2,938,000 |
| 2008/07/15 | 447 | 448 | 440 | 445 | 2,050,000 |
| 2008/07/14 | 445 | 455 | 445 | 448 | 4,210,000 |
| 2008/07/11 | 445 | 450 | 437 | 443 | 3,048,000 |
| 2008/07/10 | 445 | 451 | 445 | 447 | 3,216,000 |
| 2008/07/09 | 443 | 445 | 436 | 436 | 1,207,000 |
| 2008/07/08 | 446 | 446 | 437 | 440 | 1,295,000 |
| 2008/07/07 | 436 | 443 | 434 | 443 | 1,154,000 |
| 2008/07/04 | 436 | 438 | 426 | 433 | 1,871,000 |
| 2008/07/03 | 436 | 437 | 431 | 436 | 1,760,000 |
| 2008/07/02 | 445 | 446 | 435 | 439 | 1,297,000 |
| 2008/07/01 | 444 | 449 | 443 | 445 | 1,149,000 |
| 2008/06/30 | 438 | 447 | 436 | 446 | 2,222,000 |
| 2008/06/27 | 429 | 434 | 425 | 434 | 2,236,000 |
| 2008/06/26 | 439 | 441 | 434 | 437 | 1,510,000 |
| 2008/06/25 | 436 | 439 | 426 | 438 | 1,762,000 |
| 2008/06/24 | 426 | 434 | 426 | 432 | 1,328,000 |
| 2008/06/23 | 420 | 432 | 416 | 430 | 2,248,000 |
| 2008/06/20 | 428 | 429 | 423 | 424 | 1,644,000 |
| 2008/06/19 | 431 | 434 | 427 | 427 | 1,229,000 |
| 2008/06/18 | 437 | 441 | 434 | 437 | 1,852,000 |
| 2008/06/17 | 433 | 435 | 429 | 434 | 1,325,000 |
| 2008/06/16 | 432 | 434 | 427 | 431 | 986,000 |
| 2008/06/13 | 425 | 430 | 422 | 427 | 2,742,000 |
| 2008/06/12 | 429 | 429 | 425 | 429 | 1,993,000 |
| 2008/06/11 | 434 | 436 | 430 | 430 | 1,762,000 |
| 2008/06/10 | 441 | 441 | 432 | 433 | 2,912,000 |
| 2008/06/09 | 440 | 444 | 437 | 442 | 1,238,000 |
| 2008/06/06 | 450 | 454 | 445 | 445 | 1,894,000 |
| 2008/06/05 | 449 | 450 | 442 | 444 | 2,537,000 |
| 2008/06/04 | 446 | 457 | 444 | 454 | 1,931,000 |
| 2008/06/03 | 454 | 455 | 444 | 445 | 2,050,000 |
| 2008/06/02 | 452 | 457 | 444 | 455 | 1,570,000 |
| 2008/05/30 | 438 | 457 | 437 | 457 | 3,539,000 |
| 2008/05/29 | 432 | 440 | 431 | 436 | 1,556,000 |
| 2008/05/28 | 434 | 435 | 429 | 431 | 2,043,000 |
| 2008/05/27 | 434 | 440 | 432 | 439 | 2,127,000 |
| 2008/05/26 | 441 | 443 | 431 | 432 | 2,715,000 |
| 2008/05/23 | 450 | 453 | 445 | 445 | 2,370,000 |
| 2008/05/22 | 449 | 454 | 443 | 453 | 1,516,000 |
| 2008/05/21 | 453 | 459 | 448 | 452 | 1,802,000 |
| 2008/05/20 | 458 | 464 | 455 | 457 | 1,713,000 |
| 2008/05/19 | 462 | 466 | 459 | 462 | 1,695,000 |
| 2008/05/16 | 465 | 470 | 457 | 460 | 2,039,000 |
| 2008/05/15 | 466 | 472 | 465 | 468 | 1,649,000 |
| 2008/05/14 | 455 | 461 | 447 | 461 | 2,300,000 |
| 2008/05/13 | 453 | 457 | 449 | 453 | 1,408,000 |
| 2008/05/12 | 447 | 452 | 445 | 452 | 987,000 |
| 2008/05/09 | 456 | 459 | 452 | 452 | 1,445,000 |
| 2008/05/08 | 465 | 466 | 458 | 458 | 1,844,000 |
| 2008/05/07 | 471 | 475 | 457 | 462 | 3,137,000 |
| 2008/05/02 | 464 | 471 | 460 | 470 | 1,534,000 |
| 2008/05/01 | 465 | 466 | 457 | 462 | 1,102,000 |
| 2008/04/30 | 455 | 474 | 453 | 470 | 2,435,000 |
| 2008/04/28 | 452 | 461 | 452 | 460 | 1,701,000 |
| 2008/04/25 | 444 | 454 | 444 | 451 | 2,140,000 |
| 2008/04/24 | 435 | 442 | 435 | 438 | 1,608,000 |
| 2008/04/23 | 438 | 451 | 435 | 444 | 1,741,000 |
| 2008/04/22 | 446 | 448 | 441 | 445 | 1,317,000 |
| 2008/04/21 | 444 | 450 | 443 | 446 | 1,398,000 |
| 2008/04/18 | 445 | 446 | 436 | 443 | 2,070,000 |
| 2008/04/17 | 445 | 448 | 440 | 445 | 1,817,000 |
| 2008/04/16 | 432 | 440 | 432 | 438 | 1,503,000 |
| 2008/04/15 | 431 | 435 | 427 | 435 | 1,901,000 |
| 2008/04/14 | 434 | 434 | 430 | 433 | 1,750,000 |
| 2008/04/11 | 436 | 448 | 434 | 444 | 2,373,000 |
| 2008/04/10 | 440 | 440 | 431 | 431 | 1,905,000 |
| 2008/04/09 | 451 | 451 | 440 | 444 | 1,570,000 |
| 2008/04/08 | 466 | 466 | 450 | 451 | 2,253,000 |
| 2008/04/07 | 463 | 467 | 462 | 466 | 1,865,000 |
| 2008/04/04 | 443 | 460 | 443 | 460 | 2,937,000 |
| 2008/04/03 | 461 | 463 | 455 | 462 | 1,402,000 |
| 2008/04/02 | 450 | 458 | 449 | 458 | 1,615,000 |
| 2008/04/01 | 436 | 445 | 435 | 445 | 2,455,000 |
| 2008/03/31 | 440 | 444 | 425 | 431 | 2,678,000 |
| 2008/03/28 | 443 | 446 | 432 | 445 | 2,779,000 |
| 2008/03/27 | 437 | 446 | 432 | 440 | 3,197,000 |
| 2008/03/26 | 428 | 432 | 425 | 432 | 1,728,000 |
| 2008/03/25 | 442 | 442 | 431 | 438 | 4,122,000 |
| 2008/03/24 | 441 | 443 | 432 | 432 | 1,978,000 |
| 2008/03/21 | 426 | 440 | 426 | 439 | 2,064,000 |
| 2008/03/19 | 430 | 435 | 420 | 425 | 3,356,000 |
| 2008/03/18 | 410 | 424 | 410 | 422 | 3,638,000 |
| 2008/03/17 | 410 | 413 | 400 | 407 | 3,895,000 |
| 2008/03/14 | 433 | 435 | 415 | 419 | 5,289,000 |
| 2008/03/13 | 445 | 445 | 429 | 432 | 3,199,000 |
| 2008/03/12 | 446 | 453 | 442 | 443 | 3,254,000 |
| 2008/03/11 | 440 | 441 | 431 | 441 | 4,114,000 |
| 2008/03/10 | 442 | 447 | 439 | 444 | 3,509,000 |
| 2008/03/07 | 448 | 449 | 440 | 441 | 2,642,000 |
| 2008/03/06 | 452 | 452 | 447 | 451 | 1,564,000 |
| 2008/03/05 | 448 | 456 | 448 | 452 | 1,931,000 |
| 2008/03/04 | 453 | 453 | 442 | 447 | 2,930,000 |
| 2008/03/03 | 463 | 463 | 450 | 452 | 2,135,000 |
| 2008/02/29 | 460 | 465 | 455 | 465 | 2,593,000 |
| 2008/02/28 | 468 | 468 | 461 | 467 | 1,560,000 |
| 2008/02/27 | 466 | 474 | 465 | 469 | 1,691,000 |
| 2008/02/26 | 475 | 475 | 460 | 461 | 1,930,000 |
| 2008/02/25 | 472 | 479 | 469 | 475 | 2,425,000 |
| 2008/02/22 | 470 | 471 | 463 | 464 | 2,506,000 |
| 2008/02/21 | 461 | 476 | 460 | 475 | 2,725,000 |
| 2008/02/20 | 471 | 473 | 456 | 457 | 3,517,000 |
| 2008/02/19 | 478 | 480 | 472 | 472 | 1,513,000 |
| 2008/02/18 | 476 | 488 | 472 | 476 | 2,614,000 |
| 2008/02/15 | 475 | 483 | 468 | 479 | 1,715,000 |
| 2008/02/14 | 469 | 476 | 469 | 476 | 2,328,000 |
| 2008/02/13 | 480 | 480 | 463 | 464 | 2,340,000 |
| 2008/02/12 | 479 | 483 | 472 | 480 | 1,786,000 |
| 2008/02/08 | 486 | 494 | 481 | 484 | 1,497,000 |
| 2008/02/07 | 475 | 488 | 474 | 488 | 1,971,000 |
| 2008/02/06 | 486 | 487 | 480 | 480 | 1,901,000 |
| 2008/02/05 | 488 | 492 | 484 | 491 | 1,375,000 |
| 2008/02/04 | 494 | 503 | 486 | 490 | 1,562,000 |
| 2008/02/01 | 488 | 493 | 482 | 492 | 1,475,000 |
| 2008/01/31 | 479 | 495 | 475 | 493 | 2,697,000 |
| 2008/01/30 | 485 | 499 | 480 | 483 | 3,593,000 |
| 2008/01/29 | 479 | 482 | 471 | 480 | 2,226,000 |
| 2008/01/28 | 489 | 494 | 471 | 477 | 3,858,000 |
| 2008/01/25 | 475 | 490 | 475 | 490 | 3,045,000 |
| 2008/01/24 | 453 | 470 | 452 | 469 | 4,641,000 |
| 2008/01/23 | 449 | 459 | 438 | 448 | 6,078,000 |
| 2008/01/22 | 456 | 459 | 444 | 447 | 5,205,000 |
| 2008/01/21 | 461 | 465 | 454 | 461 | 2,749,000 |
| 2008/01/18 | 453 | 474 | 450 | 473 | 5,944,000 |
| 2008/01/17 | 453 | 466 | 450 | 466 | 4,481,000 |
| 2008/01/16 | 455 | 461 | 451 | 452 | 4,089,000 |
| 2008/01/15 | 461 | 467 | 456 | 460 | 4,153,000 |
| 2008/01/11 | 461 | 470 | 454 | 459 | 4,085,000 |
| 2008/01/10 | 466 | 466 | 460 | 460 | 2,514,000 |
| 2008/01/09 | 470 | 470 | 459 | 468 | 5,228,000 |
| 2008/01/08 | 468 | 481 | 457 | 477 | 5,561,000 |
| 2008/01/07 | 466 | 481 | 465 | 470 | 4,059,000 |
| 2008/01/04 | 480 | 481 | 464 | 466 | 2,882,000 |