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 |
|---|---|---|---|---|---|
| 2009/12/30 | 418 | 420 | 412 | 414 | 1,277,000 |
| 2009/12/29 | 419 | 421 | 413 | 420 | 941,000 |
| 2009/12/28 | 417 | 421 | 415 | 416 | 875,000 |
| 2009/12/25 | 413 | 415 | 412 | 413 | 749,000 |
| 2009/12/24 | 421 | 421 | 412 | 416 | 1,238,000 |
| 2009/12/22 | 419 | 420 | 415 | 418 | 1,307,000 |
| 2009/12/21 | 426 | 426 | 415 | 415 | 1,053,000 |
| 2009/12/18 | 419 | 423 | 411 | 422 | 1,427,000 |
| 2009/12/17 | 425 | 427 | 419 | 420 | 1,188,000 |
| 2009/12/16 | 414 | 429 | 413 | 427 | 2,605,000 |
| 2009/12/15 | 407 | 414 | 405 | 412 | 1,581,000 |
| 2009/12/14 | 408 | 410 | 405 | 408 | 1,059,000 |
| 2009/12/11 | 405 | 411 | 402 | 411 | 3,300,000 |
| 2009/12/10 | 414 | 415 | 405 | 407 | 1,339,000 |
| 2009/12/09 | 414 | 416 | 411 | 411 | 1,238,000 |
| 2009/12/08 | 414 | 419 | 411 | 413 | 1,299,000 |
| 2009/12/07 | 414 | 417 | 412 | 413 | 1,322,000 |
| 2009/12/04 | 418 | 418 | 410 | 413 | 1,346,000 |
| 2009/12/03 | 405 | 418 | 405 | 418 | 2,044,000 |
| 2009/12/02 | 400 | 407 | 398 | 404 | 1,758,000 |
| 2009/12/01 | 396 | 405 | 395 | 405 | 2,479,000 |
| 2009/11/30 | 387 | 401 | 386 | 401 | 3,676,000 |
| 2009/11/27 | 382 | 391 | 381 | 389 | 2,385,000 |
| 2009/11/26 | 385 | 388 | 382 | 384 | 1,773,000 |
| 2009/11/25 | 394 | 395 | 386 | 389 | 2,262,000 |
| 2009/11/24 | 393 | 397 | 388 | 389 | 2,222,000 |
| 2009/11/20 | 387 | 392 | 386 | 392 | 1,341,000 |
| 2009/11/19 | 398 | 398 | 385 | 393 | 1,801,000 |
| 2009/11/18 | 390 | 395 | 390 | 395 | 1,744,000 |
| 2009/11/17 | 395 | 397 | 391 | 395 | 1,260,000 |
| 2009/11/16 | 396 | 399 | 394 | 395 | 1,286,000 |
| 2009/11/13 | 390 | 396 | 388 | 396 | 1,518,000 |
| 2009/11/12 | 393 | 394 | 385 | 387 | 2,095,000 |
| 2009/11/11 | 393 | 393 | 390 | 392 | 1,441,000 |
| 2009/11/10 | 391 | 399 | 387 | 389 | 2,974,000 |
| 2009/11/09 | 396 | 396 | 390 | 390 | 1,811,000 |
| 2009/11/06 | 402 | 402 | 393 | 393 | 2,183,000 |
| 2009/11/05 | 403 | 405 | 400 | 400 | 2,009,000 |
| 2009/11/04 | 402 | 404 | 401 | 404 | 1,435,000 |
| 2009/11/02 | 406 | 407 | 401 | 403 | 1,273,000 |
| 2009/10/30 | 404 | 406 | 402 | 405 | 1,279,000 |
| 2009/10/29 | 402 | 405 | 401 | 401 | 1,807,000 |
| 2009/10/28 | 402 | 405 | 401 | 402 | 967,000 |
| 2009/10/27 | 408 | 410 | 401 | 402 | 1,275,000 |
| 2009/10/26 | 403 | 413 | 403 | 412 | 1,207,000 |
| 2009/10/23 | 409 | 411 | 402 | 402 | 1,419,000 |
| 2009/10/22 | 414 | 414 | 405 | 409 | 1,099,000 |
| 2009/10/21 | 412 | 416 | 411 | 413 | 1,268,000 |
| 2009/10/20 | 404 | 419 | 404 | 415 | 3,456,000 |
| 2009/10/19 | 404 | 404 | 401 | 404 | 1,007,000 |
| 2009/10/16 | 408 | 408 | 400 | 404 | 1,608,000 |
| 2009/10/15 | 403 | 405 | 402 | 404 | 1,159,000 |
| 2009/10/14 | 403 | 407 | 401 | 402 | 1,852,000 |
| 2009/10/13 | 406 | 407 | 400 | 401 | 2,798,000 |
| 2009/10/09 | 411 | 411 | 406 | 408 | 2,367,000 |
| 2009/10/08 | 408 | 411 | 407 | 411 | 1,551,000 |
| 2009/10/07 | 412 | 413 | 407 | 410 | 1,751,000 |
| 2009/10/06 | 420 | 421 | 410 | 412 | 1,814,000 |
| 2009/10/05 | 425 | 426 | 421 | 422 | 1,128,000 |
| 2009/10/02 | 424 | 430 | 422 | 428 | 2,195,000 |
| 2009/10/01 | 425 | 432 | 425 | 428 | 1,516,000 |
| 2009/09/30 | 423 | 430 | 421 | 430 | 1,569,000 |
| 2009/09/29 | 426 | 426 | 422 | 422 | 1,211,000 |
| 2009/09/28 | 427 | 430 | 425 | 427 | 1,707,000 |
| 2009/09/25 | 443 | 443 | 428 | 432 | 2,252,000 |
| 2009/09/24 | 442 | 448 | 439 | 443 | 4,619,000 |
| 2009/09/18 | 432 | 434 | 428 | 434 | 2,569,000 |
| 2009/09/17 | 432 | 436 | 430 | 433 | 2,124,000 |
| 2009/09/16 | 437 | 440 | 430 | 430 | 2,051,000 |
| 2009/09/15 | 439 | 440 | 434 | 438 | 1,982,000 |
| 2009/09/14 | 441 | 442 | 434 | 438 | 1,560,000 |
| 2009/09/11 | 446 | 447 | 438 | 441 | 3,014,000 |
| 2009/09/10 | 444 | 450 | 443 | 448 | 1,413,000 |
| 2009/09/09 | 440 | 443 | 439 | 441 | 951,000 |
| 2009/09/08 | 438 | 443 | 438 | 440 | 1,420,000 |
| 2009/09/07 | 439 | 441 | 436 | 436 | 816,000 |
| 2009/09/04 | 438 | 440 | 436 | 437 | 1,718,000 |
| 2009/09/03 | 439 | 441 | 435 | 438 | 1,737,000 |
| 2009/09/02 | 439 | 442 | 435 | 442 | 3,631,000 |
| 2009/09/01 | 442 | 449 | 439 | 444 | 2,735,000 |
| 2009/08/31 | 450 | 457 | 444 | 446 | 2,297,000 |
| 2009/08/28 | 447 | 450 | 444 | 449 | 2,001,000 |
| 2009/08/27 | 440 | 446 | 439 | 445 | 2,080,000 |
| 2009/08/26 | 436 | 444 | 436 | 443 | 1,397,000 |
| 2009/08/25 | 437 | 442 | 435 | 436 | 2,121,000 |
| 2009/08/24 | 441 | 448 | 439 | 442 | 1,773,000 |
| 2009/08/21 | 434 | 440 | 431 | 436 | 2,266,000 |
| 2009/08/20 | 431 | 440 | 430 | 438 | 1,532,000 |
| 2009/08/19 | 437 | 439 | 433 | 433 | 815,000 |
| 2009/08/18 | 433 | 439 | 433 | 436 | 1,389,000 |
| 2009/08/17 | 440 | 441 | 433 | 434 | 1,269,000 |
| 2009/08/14 | 441 | 445 | 440 | 443 | 870,000 |
| 2009/08/13 | 442 | 444 | 439 | 441 | 1,481,000 |
| 2009/08/12 | 449 | 449 | 441 | 441 | 948,000 |
| 2009/08/11 | 448 | 452 | 446 | 447 | 921,000 |
| 2009/08/10 | 445 | 448 | 444 | 447 | 849,000 |
| 2009/08/07 | 443 | 444 | 438 | 444 | 821,000 |
| 2009/08/06 | 447 | 448 | 440 | 443 | 1,598,000 |
| 2009/08/05 | 452 | 458 | 451 | 451 | 2,844,000 |
| 2009/08/04 | 448 | 455 | 445 | 451 | 2,923,000 |
| 2009/08/03 | 440 | 440 | 432 | 435 | 933,000 |
| 2009/07/31 | 437 | 437 | 432 | 436 | 1,165,000 |
| 2009/07/30 | 439 | 440 | 433 | 434 | 941,000 |
| 2009/07/29 | 443 | 445 | 437 | 437 | 1,179,000 |
| 2009/07/28 | 443 | 444 | 439 | 443 | 914,000 |
| 2009/07/27 | 449 | 451 | 444 | 446 | 1,528,000 |
| 2009/07/24 | 445 | 446 | 441 | 444 | 1,170,000 |
| 2009/07/23 | 442 | 445 | 436 | 438 | 1,151,000 |
| 2009/07/22 | 430 | 443 | 429 | 442 | 3,071,000 |
| 2009/07/21 | 428 | 433 | 424 | 427 | 1,911,000 |
| 2009/07/17 | 426 | 430 | 426 | 426 | 1,467,000 |
| 2009/07/16 | 428 | 432 | 426 | 427 | 1,943,000 |
| 2009/07/15 | 427 | 430 | 423 | 423 | 2,326,000 |
| 2009/07/14 | 433 | 434 | 421 | 426 | 2,196,000 |
| 2009/07/13 | 435 | 440 | 431 | 431 | 1,514,000 |
| 2009/07/10 | 440 | 440 | 434 | 436 | 1,738,000 |
| 2009/07/09 | 442 | 443 | 436 | 439 | 1,886,000 |
| 2009/07/08 | 445 | 448 | 442 | 442 | 1,694,000 |
| 2009/07/07 | 442 | 452 | 442 | 450 | 2,831,000 |
| 2009/07/06 | 444 | 446 | 440 | 440 | 1,525,000 |
| 2009/07/03 | 448 | 449 | 443 | 444 | 1,314,000 |
| 2009/07/02 | 452 | 452 | 449 | 450 | 1,777,000 |
| 2009/07/01 | 450 | 457 | 450 | 450 | 2,000,000 |
| 2009/06/30 | 451 | 457 | 449 | 452 | 2,079,000 |
| 2009/06/29 | 456 | 456 | 446 | 450 | 1,650,000 |
| 2009/06/26 | 448 | 456 | 448 | 456 | 1,769,000 |
| 2009/06/25 | 447 | 453 | 445 | 448 | 1,691,000 |
| 2009/06/24 | 447 | 448 | 443 | 443 | 1,419,000 |
| 2009/06/23 | 447 | 452 | 443 | 446 | 2,520,000 |
| 2009/06/22 | 446 | 453 | 446 | 449 | 1,681,000 |
| 2009/06/19 | 449 | 451 | 447 | 448 | 1,672,000 |
| 2009/06/18 | 450 | 450 | 446 | 447 | 1,138,000 |
| 2009/06/17 | 450 | 456 | 448 | 449 | 2,376,000 |
| 2009/06/16 | 458 | 459 | 450 | 452 | 2,737,000 |
| 2009/06/15 | 457 | 466 | 457 | 464 | 1,567,000 |
| 2009/06/12 | 451 | 460 | 450 | 459 | 4,756,000 |
| 2009/06/11 | 456 | 460 | 455 | 456 | 1,047,000 |
| 2009/06/10 | 458 | 459 | 455 | 456 | 1,512,000 |
| 2009/06/09 | 453 | 457 | 451 | 457 | 1,538,000 |
| 2009/06/08 | 458 | 461 | 454 | 454 | 1,695,000 |
| 2009/06/05 | 464 | 468 | 454 | 456 | 2,184,000 |
| 2009/06/04 | 461 | 467 | 459 | 467 | 2,444,000 |
| 2009/06/03 | 465 | 466 | 460 | 460 | 1,849,000 |
| 2009/06/02 | 471 | 471 | 464 | 464 | 2,062,000 |
| 2009/06/01 | 458 | 474 | 458 | 468 | 2,127,000 |
| 2009/05/29 | 458 | 467 | 455 | 467 | 5,422,000 |
| 2009/05/28 | 462 | 465 | 459 | 465 | 2,610,000 |
| 2009/05/27 | 465 | 469 | 465 | 467 | 2,010,000 |
| 2009/05/26 | 462 | 466 | 460 | 465 | 2,737,000 |
| 2009/05/25 | 463 | 471 | 460 | 463 | 3,043,000 |
| 2009/05/22 | 464 | 468 | 461 | 462 | 2,822,000 |
| 2009/05/21 | 470 | 471 | 463 | 469 | 2,397,000 |
| 2009/05/20 | 473 | 474 | 468 | 471 | 1,598,000 |
| 2009/05/19 | 469 | 474 | 467 | 472 | 2,192,000 |
| 2009/05/18 | 470 | 471 | 464 | 465 | 2,235,000 |
| 2009/05/15 | 476 | 483 | 474 | 481 | 1,505,000 |
| 2009/05/14 | 477 | 481 | 473 | 475 | 1,658,000 |
| 2009/05/13 | 475 | 485 | 475 | 482 | 1,456,000 |
| 2009/05/12 | 476 | 479 | 474 | 476 | 1,587,000 |
| 2009/05/11 | 470 | 480 | 470 | 480 | 1,320,000 |
| 2009/05/08 | 465 | 475 | 464 | 475 | 1,603,000 |
| 2009/05/07 | 468 | 474 | 464 | 467 | 3,113,000 |
| 2009/05/01 | 466 | 467 | 459 | 461 | 985,000 |
| 2009/04/30 | 457 | 471 | 456 | 461 | 2,522,000 |
| 2009/04/28 | 457 | 461 | 450 | 450 | 1,677,000 |
| 2009/04/27 | 462 | 462 | 452 | 454 | 1,493,000 |
| 2009/04/24 | 457 | 457 | 452 | 454 | 1,858,000 |
| 2009/04/23 | 458 | 459 | 452 | 456 | 1,996,000 |
| 2009/04/22 | 459 | 459 | 451 | 453 | 1,429,000 |
| 2009/04/21 | 458 | 462 | 450 | 460 | 1,759,000 |
| 2009/04/20 | 460 | 462 | 457 | 460 | 1,056,000 |
| 2009/04/17 | 457 | 465 | 457 | 459 | 1,764,000 |
| 2009/04/16 | 463 | 469 | 455 | 456 | 1,713,000 |
| 2009/04/15 | 455 | 463 | 452 | 460 | 2,521,000 |
| 2009/04/14 | 450 | 455 | 446 | 454 | 2,013,000 |
| 2009/04/13 | 451 | 456 | 447 | 448 | 1,164,000 |
| 2009/04/10 | 460 | 461 | 451 | 455 | 1,108,000 |
| 2009/04/09 | 455 | 461 | 451 | 455 | 1,800,000 |
| 2009/04/08 | 453 | 462 | 451 | 460 | 2,340,000 |
| 2009/04/07 | 444 | 454 | 443 | 452 | 2,654,000 |
| 2009/04/06 | 460 | 461 | 445 | 447 | 1,488,000 |
| 2009/04/03 | 468 | 468 | 451 | 455 | 1,989,000 |
| 2009/04/02 | 460 | 463 | 455 | 463 | 3,723,000 |
| 2009/04/01 | 449 | 451 | 444 | 445 | 1,560,000 |
| 2009/03/31 | 463 | 463 | 445 | 447 | 3,284,000 |
| 2009/03/30 | 474 | 479 | 458 | 458 | 3,634,000 |
| 2009/03/27 | 479 | 490 | 476 | 479 | 2,380,000 |
| 2009/03/26 | 470 | 477 | 465 | 477 | 2,401,000 |
| 2009/03/25 | 470 | 478 | 467 | 478 | 3,761,000 |
| 2009/03/24 | 463 | 472 | 463 | 469 | 2,434,000 |
| 2009/03/23 | 447 | 460 | 445 | 460 | 2,271,000 |
| 2009/03/19 | 450 | 451 | 439 | 440 | 1,992,000 |
| 2009/03/18 | 442 | 446 | 437 | 440 | 2,694,000 |
| 2009/03/17 | 438 | 447 | 437 | 443 | 3,059,000 |
| 2009/03/16 | 428 | 444 | 428 | 434 | 3,218,000 |
| 2009/03/13 | 437 | 442 | 429 | 430 | 6,682,000 |
| 2009/03/12 | 455 | 460 | 437 | 440 | 2,784,000 |
| 2009/03/11 | 464 | 469 | 460 | 460 | 1,319,000 |
| 2009/03/10 | 455 | 462 | 450 | 454 | 1,873,000 |
| 2009/03/09 | 458 | 464 | 456 | 457 | 1,774,000 |
| 2009/03/06 | 469 | 476 | 461 | 463 | 2,108,000 |
| 2009/03/05 | 467 | 476 | 463 | 468 | 2,503,000 |
| 2009/03/04 | 443 | 463 | 442 | 458 | 1,792,000 |
| 2009/03/03 | 442 | 450 | 439 | 445 | 975,000 |
| 2009/03/02 | 440 | 449 | 438 | 447 | 1,604,000 |
| 2009/02/27 | 442 | 453 | 438 | 452 | 2,765,000 |
| 2009/02/26 | 444 | 452 | 437 | 440 | 2,014,000 |
| 2009/02/25 | 457 | 457 | 440 | 444 | 1,834,000 |
| 2009/02/24 | 445 | 448 | 443 | 447 | 1,318,000 |
| 2009/02/23 | 451 | 453 | 445 | 452 | 1,157,000 |
| 2009/02/20 | 459 | 465 | 451 | 451 | 1,457,000 |
| 2009/02/19 | 458 | 460 | 454 | 459 | 1,914,000 |
| 2009/02/18 | 452 | 461 | 450 | 459 | 2,230,000 |
| 2009/02/17 | 449 | 455 | 446 | 447 | 981,000 |
| 2009/02/16 | 442 | 459 | 441 | 458 | 2,104,000 |
| 2009/02/13 | 430 | 440 | 430 | 434 | 2,601,000 |
| 2009/02/12 | 440 | 440 | 430 | 432 | 3,249,000 |
| 2009/02/10 | 455 | 458 | 436 | 439 | 4,453,000 |
| 2009/02/09 | 475 | 477 | 452 | 453 | 3,218,000 |
| 2009/02/06 | 472 | 484 | 471 | 477 | 1,848,000 |
| 2009/02/05 | 474 | 484 | 470 | 471 | 2,936,000 |
| 2009/02/04 | 477 | 482 | 469 | 479 | 4,419,000 |
| 2009/02/03 | 484 | 484 | 478 | 480 | 2,181,000 |
| 2009/02/02 | 490 | 491 | 482 | 485 | 1,940,000 |
| 2009/01/30 | 487 | 496 | 486 | 496 | 1,672,000 |
| 2009/01/29 | 502 | 505 | 487 | 497 | 3,053,000 |
| 2009/01/28 | 512 | 514 | 500 | 507 | 1,335,000 |
| 2009/01/27 | 502 | 515 | 499 | 512 | 2,227,000 |
| 2009/01/26 | 495 | 503 | 494 | 499 | 2,000,000 |
| 2009/01/23 | 486 | 493 | 484 | 486 | 2,125,000 |
| 2009/01/22 | 480 | 482 | 474 | 481 | 1,804,000 |
| 2009/01/21 | 474 | 480 | 473 | 478 | 1,992,000 |
| 2009/01/20 | 479 | 482 | 469 | 475 | 1,936,000 |
| 2009/01/19 | 494 | 497 | 480 | 480 | 1,684,000 |
| 2009/01/16 | 488 | 495 | 485 | 495 | 1,430,000 |
| 2009/01/15 | 480 | 488 | 479 | 483 | 2,124,000 |
| 2009/01/14 | 497 | 500 | 484 | 487 | 2,876,000 |
| 2009/01/13 | 501 | 508 | 495 | 495 | 2,290,000 |
| 2009/01/09 | 504 | 508 | 502 | 503 | 1,494,000 |
| 2009/01/08 | 500 | 508 | 499 | 499 | 1,879,000 |
| 2009/01/07 | 515 | 515 | 500 | 503 | 2,546,000 |
| 2009/01/06 | 519 | 520 | 513 | 515 | 1,827,000 |
| 2009/01/05 | 521 | 523 | 510 | 512 | 790,000 |