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 |
|---|---|---|---|---|---|
| 2010/12/30 | 380 | 381 | 377 | 377 | 1,116,000 |
| 2010/12/29 | 379 | 381 | 378 | 381 | 1,146,000 |
| 2010/12/28 | 378 | 379 | 378 | 379 | 727,000 |
| 2010/12/27 | 378 | 379 | 376 | 377 | 2,005,000 |
| 2010/12/24 | 380 | 381 | 377 | 379 | 2,070,000 |
| 2010/12/22 | 381 | 383 | 380 | 381 | 2,314,000 |
| 2010/12/21 | 381 | 383 | 381 | 382 | 1,560,000 |
| 2010/12/20 | 385 | 385 | 381 | 382 | 1,445,000 |
| 2010/12/17 | 384 | 385 | 382 | 383 | 1,879,000 |
| 2010/12/16 | 384 | 385 | 384 | 385 | 930,000 |
| 2010/12/15 | 384 | 386 | 383 | 384 | 1,608,000 |
| 2010/12/14 | 384 | 385 | 383 | 385 | 1,613,000 |
| 2010/12/13 | 383 | 386 | 383 | 386 | 1,583,000 |
| 2010/12/10 | 385 | 385 | 381 | 383 | 3,859,000 |
| 2010/12/09 | 384 | 386 | 382 | 384 | 1,450,000 |
| 2010/12/08 | 381 | 383 | 379 | 383 | 1,670,000 |
| 2010/12/07 | 379 | 381 | 377 | 381 | 2,061,000 |
| 2010/12/06 | 379 | 380 | 377 | 378 | 1,011,000 |
| 2010/12/03 | 381 | 382 | 377 | 378 | 1,506,000 |
| 2010/12/02 | 384 | 384 | 378 | 378 | 1,623,000 |
| 2010/12/01 | 381 | 382 | 378 | 381 | 1,272,000 |
| 2010/11/30 | 384 | 385 | 380 | 380 | 1,967,000 |
| 2010/11/29 | 378 | 385 | 377 | 384 | 2,761,000 |
| 2010/11/26 | 382 | 385 | 382 | 382 | 1,130,000 |
| 2010/11/25 | 386 | 386 | 383 | 383 | 1,308,000 |
| 2010/11/24 | 386 | 389 | 383 | 386 | 2,432,000 |
| 2010/11/22 | 394 | 395 | 392 | 393 | 596,000 |
| 2010/11/19 | 395 | 395 | 389 | 391 | 1,417,000 |
| 2010/11/18 | 386 | 393 | 386 | 393 | 1,115,000 |
| 2010/11/17 | 387 | 390 | 386 | 386 | 892,000 |
| 2010/11/16 | 390 | 391 | 385 | 388 | 1,601,000 |
| 2010/11/15 | 392 | 393 | 389 | 392 | 1,098,000 |
| 2010/11/12 | 393 | 395 | 391 | 392 | 812,000 |
| 2010/11/11 | 395 | 395 | 391 | 392 | 903,000 |
| 2010/11/10 | 390 | 397 | 390 | 394 | 906,000 |
| 2010/11/09 | 395 | 396 | 390 | 391 | 1,441,000 |
| 2010/11/08 | 397 | 397 | 393 | 396 | 885,000 |
| 2010/11/05 | 393 | 398 | 392 | 396 | 1,757,000 |
| 2010/11/04 | 385 | 393 | 383 | 389 | 1,758,000 |
| 2010/11/02 | 379 | 381 | 376 | 379 | 1,184,000 |
| 2010/11/01 | 383 | 384 | 379 | 379 | 1,702,000 |
| 2010/10/29 | 383 | 386 | 381 | 386 | 1,969,000 |
| 2010/10/28 | 386 | 387 | 382 | 383 | 1,651,000 |
| 2010/10/27 | 388 | 388 | 383 | 386 | 982,000 |
| 2010/10/26 | 389 | 391 | 386 | 387 | 921,000 |
| 2010/10/25 | 392 | 393 | 387 | 389 | 1,018,000 |
| 2010/10/22 | 391 | 392 | 388 | 391 | 1,423,000 |
| 2010/10/21 | 392 | 393 | 386 | 390 | 1,779,000 |
| 2010/10/20 | 396 | 397 | 391 | 393 | 1,438,000 |
| 2010/10/19 | 399 | 402 | 396 | 399 | 1,295,000 |
| 2010/10/18 | 393 | 398 | 392 | 398 | 901,000 |
| 2010/10/15 | 398 | 398 | 391 | 392 | 844,000 |
| 2010/10/14 | 396 | 400 | 395 | 396 | 1,140,000 |
| 2010/10/13 | 395 | 395 | 391 | 391 | 1,065,000 |
| 2010/10/12 | 402 | 402 | 391 | 392 | 1,551,000 |
| 2010/10/08 | 403 | 407 | 400 | 400 | 1,530,000 |
| 2010/10/07 | 401 | 408 | 400 | 402 | 1,497,000 |
| 2010/10/06 | 399 | 402 | 396 | 401 | 2,219,000 |
| 2010/10/05 | 395 | 400 | 392 | 398 | 1,502,000 |
| 2010/10/04 | 400 | 401 | 395 | 395 | 986,000 |
| 2010/10/01 | 401 | 401 | 397 | 400 | 1,343,000 |
| 2010/09/30 | 413 | 414 | 400 | 401 | 1,776,000 |
| 2010/09/29 | 408 | 413 | 407 | 411 | 2,312,000 |
| 2010/09/28 | 402 | 407 | 402 | 407 | 2,303,000 |
| 2010/09/27 | 406 | 406 | 402 | 404 | 3,271,000 |
| 2010/09/24 | 401 | 405 | 401 | 403 | 1,972,000 |
| 2010/09/22 | 403 | 404 | 402 | 403 | 1,013,000 |
| 2010/09/21 | 404 | 407 | 403 | 404 | 1,194,000 |
| 2010/09/17 | 406 | 406 | 403 | 403 | 1,382,000 |
| 2010/09/16 | 408 | 409 | 403 | 405 | 1,450,000 |
| 2010/09/15 | 402 | 408 | 401 | 405 | 1,813,000 |
| 2010/09/14 | 404 | 405 | 400 | 401 | 1,095,000 |
| 2010/09/13 | 403 | 405 | 402 | 403 | 911,000 |
| 2010/09/10 | 408 | 408 | 402 | 402 | 2,833,000 |
| 2010/09/09 | 405 | 405 | 400 | 402 | 1,341,000 |
| 2010/09/08 | 401 | 404 | 401 | 404 | 995,000 |
| 2010/09/07 | 401 | 404 | 401 | 402 | 781,000 |
| 2010/09/06 | 403 | 405 | 400 | 405 | 1,331,000 |
| 2010/09/03 | 400 | 402 | 399 | 402 | 1,033,000 |
| 2010/09/02 | 399 | 399 | 394 | 399 | 1,484,000 |
| 2010/09/01 | 387 | 397 | 386 | 397 | 2,382,000 |
| 2010/08/31 | 391 | 392 | 385 | 386 | 2,014,000 |
| 2010/08/30 | 395 | 397 | 392 | 393 | 1,289,000 |
| 2010/08/27 | 387 | 392 | 386 | 391 | 1,177,000 |
| 2010/08/26 | 387 | 389 | 384 | 389 | 1,213,000 |
| 2010/08/25 | 386 | 387 | 383 | 387 | 1,071,000 |
| 2010/08/24 | 382 | 386 | 382 | 386 | 1,196,000 |
| 2010/08/23 | 386 | 387 | 383 | 384 | 1,246,000 |
| 2010/08/20 | 390 | 392 | 385 | 386 | 1,253,000 |
| 2010/08/19 | 393 | 395 | 390 | 393 | 1,247,000 |
| 2010/08/18 | 391 | 393 | 388 | 393 | 1,262,000 |
| 2010/08/17 | 386 | 392 | 386 | 389 | 1,360,000 |
| 2010/08/16 | 385 | 389 | 385 | 388 | 966,000 |
| 2010/08/13 | 387 | 387 | 383 | 387 | 1,735,000 |
| 2010/08/12 | 385 | 389 | 385 | 388 | 1,655,000 |
| 2010/08/11 | 392 | 393 | 387 | 389 | 1,445,000 |
| 2010/08/10 | 396 | 397 | 392 | 394 | 990,000 |
| 2010/08/09 | 393 | 397 | 393 | 396 | 1,148,000 |
| 2010/08/06 | 392 | 397 | 391 | 397 | 1,378,000 |
| 2010/08/05 | 394 | 395 | 390 | 394 | 1,824,000 |
| 2010/08/04 | 394 | 395 | 391 | 391 | 998,000 |
| 2010/08/03 | 395 | 397 | 392 | 393 | 1,085,000 |
| 2010/08/02 | 392 | 396 | 391 | 391 | 950,000 |
| 2010/07/30 | 397 | 398 | 391 | 391 | 1,395,000 |
| 2010/07/29 | 399 | 400 | 397 | 397 | 965,000 |
| 2010/07/28 | 401 | 402 | 400 | 402 | 880,000 |
| 2010/07/27 | 397 | 401 | 396 | 400 | 712,000 |
| 2010/07/26 | 400 | 403 | 398 | 398 | 1,119,000 |
| 2010/07/23 | 396 | 399 | 394 | 398 | 1,110,000 |
| 2010/07/22 | 390 | 395 | 390 | 395 | 1,182,000 |
| 2010/07/21 | 393 | 394 | 391 | 391 | 1,179,000 |
| 2010/07/20 | 392 | 395 | 391 | 393 | 1,371,000 |
| 2010/07/16 | 394 | 397 | 392 | 393 | 768,000 |
| 2010/07/15 | 396 | 398 | 395 | 395 | 830,000 |
| 2010/07/14 | 400 | 401 | 398 | 399 | 835,000 |
| 2010/07/13 | 401 | 403 | 394 | 397 | 1,604,000 |
| 2010/07/12 | 404 | 406 | 401 | 401 | 820,000 |
| 2010/07/09 | 403 | 405 | 402 | 403 | 700,000 |
| 2010/07/08 | 404 | 405 | 400 | 405 | 982,000 |
| 2010/07/07 | 396 | 401 | 396 | 400 | 989,000 |
| 2010/07/06 | 394 | 398 | 391 | 398 | 1,333,000 |
| 2010/07/05 | 394 | 396 | 393 | 395 | 849,000 |
| 2010/07/02 | 393 | 394 | 389 | 394 | 1,380,000 |
| 2010/07/01 | 391 | 392 | 390 | 392 | 1,107,000 |
| 2010/06/30 | 392 | 393 | 390 | 392 | 1,514,000 |
| 2010/06/29 | 395 | 395 | 393 | 394 | 536,000 |
| 2010/06/28 | 395 | 396 | 393 | 394 | 605,000 |
| 2010/06/25 | 395 | 396 | 393 | 395 | 964,000 |
| 2010/06/24 | 393 | 399 | 393 | 395 | 778,000 |
| 2010/06/23 | 398 | 398 | 394 | 394 | 1,384,000 |
| 2010/06/22 | 401 | 402 | 399 | 400 | 508,000 |
| 2010/06/21 | 396 | 404 | 396 | 401 | 1,336,000 |
| 2010/06/18 | 396 | 397 | 394 | 394 | 1,107,000 |
| 2010/06/17 | 398 | 399 | 396 | 397 | 597,000 |
| 2010/06/16 | 398 | 400 | 395 | 398 | 798,000 |
| 2010/06/15 | 394 | 396 | 394 | 394 | 596,000 |
| 2010/06/14 | 397 | 397 | 393 | 396 | 742,000 |
| 2010/06/11 | 397 | 398 | 393 | 393 | 2,100,000 |
| 2010/06/10 | 393 | 395 | 392 | 392 | 629,000 |
| 2010/06/09 | 392 | 396 | 391 | 392 | 1,077,000 |
| 2010/06/08 | 392 | 395 | 391 | 391 | 770,000 |
| 2010/06/07 | 398 | 399 | 393 | 393 | 1,332,000 |
| 2010/06/04 | 407 | 407 | 400 | 401 | 1,760,000 |
| 2010/06/03 | 401 | 407 | 400 | 407 | 1,301,000 |
| 2010/06/02 | 402 | 403 | 399 | 400 | 1,411,000 |
| 2010/06/01 | 400 | 406 | 400 | 405 | 811,000 |
| 2010/05/31 | 400 | 407 | 399 | 403 | 1,390,000 |
| 2010/05/28 | 399 | 403 | 396 | 401 | 2,324,000 |
| 2010/05/27 | 398 | 401 | 396 | 396 | 1,537,000 |
| 2010/05/26 | 400 | 403 | 398 | 399 | 2,119,000 |
| 2010/05/25 | 400 | 402 | 399 | 402 | 1,616,000 |
| 2010/05/24 | 403 | 405 | 399 | 401 | 1,970,000 |
| 2010/05/21 | 402 | 408 | 401 | 403 | 1,616,000 |
| 2010/05/20 | 410 | 413 | 408 | 410 | 1,338,000 |
| 2010/05/19 | 413 | 415 | 411 | 414 | 1,357,000 |
| 2010/05/18 | 416 | 419 | 413 | 417 | 1,380,000 |
| 2010/05/17 | 420 | 422 | 413 | 416 | 2,258,000 |
| 2010/05/14 | 423 | 427 | 423 | 425 | 1,146,000 |
| 2010/05/13 | 429 | 431 | 425 | 429 | 1,379,000 |
| 2010/05/12 | 423 | 428 | 422 | 427 | 1,526,000 |
| 2010/05/11 | 425 | 426 | 421 | 422 | 1,089,000 |
| 2010/05/10 | 417 | 425 | 417 | 425 | 1,735,000 |
| 2010/05/07 | 419 | 423 | 418 | 420 | 1,833,000 |
| 2010/05/06 | 438 | 438 | 426 | 429 | 2,544,000 |
| 2010/04/30 | 433 | 440 | 433 | 438 | 1,531,000 |
| 2010/04/28 | 434 | 437 | 430 | 430 | 1,662,000 |
| 2010/04/27 | 446 | 447 | 439 | 442 | 1,222,000 |
| 2010/04/26 | 444 | 452 | 443 | 448 | 2,899,000 |
| 2010/04/23 | 435 | 441 | 434 | 441 | 1,827,000 |
| 2010/04/22 | 438 | 439 | 430 | 437 | 2,324,000 |
| 2010/04/21 | 434 | 442 | 434 | 440 | 2,842,000 |
| 2010/04/20 | 430 | 433 | 428 | 432 | 1,326,000 |
| 2010/04/19 | 427 | 431 | 425 | 427 | 2,100,000 |
| 2010/04/16 | 433 | 433 | 427 | 428 | 914,000 |
| 2010/04/15 | 432 | 433 | 430 | 433 | 733,000 |
| 2010/04/14 | 430 | 433 | 427 | 429 | 1,473,000 |
| 2010/04/13 | 429 | 431 | 424 | 426 | 1,463,000 |
| 2010/04/12 | 434 | 435 | 430 | 430 | 1,235,000 |
| 2010/04/09 | 430 | 436 | 430 | 434 | 930,000 |
| 2010/04/08 | 435 | 438 | 432 | 433 | 1,373,000 |
| 2010/04/07 | 436 | 439 | 435 | 438 | 1,643,000 |
| 2010/04/06 | 431 | 435 | 429 | 435 | 1,399,000 |
| 2010/04/05 | 433 | 433 | 429 | 430 | 741,000 |
| 2010/04/02 | 436 | 436 | 430 | 432 | 1,322,000 |
| 2010/04/01 | 433 | 436 | 429 | 434 | 2,026,000 |
| 2010/03/31 | 429 | 435 | 425 | 433 | 2,406,000 |
| 2010/03/30 | 421 | 429 | 417 | 429 | 1,815,000 |
| 2010/03/29 | 420 | 422 | 417 | 422 | 1,558,000 |
| 2010/03/26 | 430 | 430 | 426 | 428 | 3,181,000 |
| 2010/03/25 | 429 | 432 | 426 | 427 | 2,066,000 |
| 2010/03/24 | 425 | 428 | 424 | 427 | 1,175,000 |
| 2010/03/23 | 425 | 427 | 423 | 423 | 1,301,000 |
| 2010/03/19 | 422 | 424 | 419 | 424 | 1,498,000 |
| 2010/03/18 | 421 | 422 | 418 | 418 | 907,000 |
| 2010/03/17 | 422 | 424 | 420 | 420 | 1,379,000 |
| 2010/03/16 | 420 | 423 | 419 | 422 | 568,000 |
| 2010/03/15 | 420 | 424 | 419 | 420 | 961,000 |
| 2010/03/12 | 414 | 420 | 414 | 420 | 2,031,000 |
| 2010/03/11 | 417 | 420 | 414 | 416 | 1,034,000 |
| 2010/03/10 | 419 | 419 | 416 | 416 | 922,000 |
| 2010/03/09 | 421 | 423 | 417 | 418 | 1,495,000 |
| 2010/03/08 | 425 | 425 | 420 | 424 | 1,383,000 |
| 2010/03/05 | 418 | 423 | 417 | 419 | 2,108,000 |
| 2010/03/04 | 423 | 424 | 414 | 416 | 1,759,000 |
| 2010/03/03 | 423 | 426 | 421 | 423 | 1,248,000 |
| 2010/03/02 | 424 | 427 | 423 | 426 | 877,000 |
| 2010/03/01 | 424 | 428 | 421 | 426 | 1,367,000 |
| 2010/02/26 | 421 | 432 | 420 | 427 | 3,053,000 |
| 2010/02/25 | 419 | 421 | 413 | 420 | 2,234,000 |
| 2010/02/24 | 414 | 418 | 411 | 416 | 1,997,000 |
| 2010/02/23 | 417 | 421 | 412 | 418 | 1,693,000 |
| 2010/02/22 | 412 | 425 | 409 | 416 | 1,857,000 |
| 2010/02/19 | 413 | 416 | 407 | 407 | 1,235,000 |
| 2010/02/18 | 422 | 423 | 414 | 416 | 1,326,000 |
| 2010/02/17 | 414 | 423 | 412 | 421 | 1,923,000 |
| 2010/02/16 | 405 | 412 | 405 | 408 | 1,557,000 |
| 2010/02/15 | 414 | 415 | 406 | 406 | 1,001,000 |
| 2010/02/12 | 408 | 411 | 408 | 410 | 1,688,000 |
| 2010/02/10 | 415 | 416 | 408 | 409 | 1,741,000 |
| 2010/02/09 | 416 | 419 | 414 | 415 | 1,296,000 |
| 2010/02/08 | 423 | 425 | 418 | 421 | 1,107,000 |
| 2010/02/05 | 422 | 427 | 420 | 421 | 1,595,000 |
| 2010/02/04 | 428 | 431 | 423 | 426 | 1,713,000 |
| 2010/02/03 | 418 | 425 | 418 | 422 | 901,000 |
| 2010/02/02 | 416 | 418 | 414 | 418 | 965,000 |
| 2010/02/01 | 416 | 418 | 407 | 417 | 1,342,000 |
| 2010/01/29 | 422 | 423 | 416 | 417 | 1,425,000 |
| 2010/01/28 | 422 | 426 | 420 | 422 | 1,661,000 |
| 2010/01/27 | 426 | 431 | 423 | 423 | 1,442,000 |
| 2010/01/26 | 435 | 436 | 427 | 427 | 1,159,000 |
| 2010/01/25 | 434 | 439 | 432 | 435 | 1,106,000 |
| 2010/01/22 | 437 | 437 | 430 | 434 | 1,731,000 |
| 2010/01/21 | 432 | 441 | 432 | 438 | 1,940,000 |
| 2010/01/20 | 437 | 439 | 434 | 436 | 1,067,000 |
| 2010/01/19 | 436 | 440 | 435 | 438 | 1,226,000 |
| 2010/01/18 | 442 | 444 | 436 | 438 | 962,000 |
| 2010/01/15 | 443 | 443 | 438 | 441 | 1,270,000 |
| 2010/01/14 | 438 | 443 | 434 | 440 | 1,965,000 |
| 2010/01/13 | 433 | 443 | 431 | 439 | 2,208,000 |
| 2010/01/12 | 430 | 440 | 429 | 436 | 1,622,000 |
| 2010/01/08 | 428 | 434 | 426 | 434 | 1,571,000 |
| 2010/01/07 | 425 | 432 | 423 | 429 | 1,625,000 |
| 2010/01/06 | 422 | 429 | 415 | 427 | 2,563,000 |
| 2010/01/05 | 420 | 420 | 415 | 419 | 1,333,000 |
| 2010/01/04 | 417 | 419 | 414 | 414 | 853,000 |