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 |
|---|---|---|---|---|---|
| 2013/12/30 | 563 | 569 | 563 | 568 | 1,816,000 |
| 2013/12/27 | 554 | 559 | 551 | 559 | 2,261,000 |
| 2013/12/26 | 544 | 554 | 542 | 554 | 2,060,000 |
| 2013/12/25 | 540 | 542 | 535 | 540 | 3,968,000 |
| 2013/12/24 | 547 | 547 | 540 | 543 | 3,112,000 |
| 2013/12/20 | 543 | 549 | 542 | 547 | 2,873,000 |
| 2013/12/19 | 550 | 550 | 545 | 548 | 2,874,000 |
| 2013/12/18 | 538 | 548 | 537 | 548 | 3,398,000 |
| 2013/12/17 | 537 | 540 | 535 | 538 | 1,831,000 |
| 2013/12/16 | 541 | 541 | 534 | 537 | 1,791,000 |
| 2013/12/13 | 542 | 546 | 540 | 541 | 5,827,000 |
| 2013/12/12 | 546 | 548 | 542 | 545 | 2,309,000 |
| 2013/12/11 | 558 | 558 | 547 | 549 | 3,182,000 |
| 2013/12/10 | 560 | 560 | 556 | 559 | 1,864,000 |
| 2013/12/09 | 559 | 560 | 555 | 559 | 1,782,000 |
| 2013/12/06 | 554 | 557 | 551 | 556 | 1,824,000 |
| 2013/12/05 | 558 | 562 | 555 | 555 | 2,183,000 |
| 2013/12/04 | 562 | 567 | 560 | 560 | 3,328,000 |
| 2013/12/03 | 564 | 567 | 562 | 565 | 2,032,000 |
| 2013/12/02 | 562 | 566 | 560 | 563 | 2,123,000 |
| 2013/11/29 | 566 | 566 | 561 | 565 | 2,330,000 |
| 2013/11/28 | 567 | 568 | 564 | 566 | 1,249,000 |
| 2013/11/27 | 565 | 569 | 564 | 565 | 2,028,000 |
| 2013/11/26 | 565 | 570 | 562 | 568 | 3,079,000 |
| 2013/11/25 | 567 | 569 | 564 | 569 | 2,304,000 |
| 2013/11/22 | 563 | 566 | 561 | 565 | 2,599,000 |
| 2013/11/21 | 557 | 564 | 556 | 561 | 2,898,000 |
| 2013/11/20 | 561 | 561 | 550 | 553 | 2,001,000 |
| 2013/11/19 | 557 | 558 | 552 | 555 | 1,604,000 |
| 2013/11/18 | 565 | 565 | 556 | 557 | 2,049,000 |
| 2013/11/15 | 562 | 570 | 561 | 564 | 3,572,000 |
| 2013/11/14 | 555 | 563 | 555 | 560 | 2,375,000 |
| 2013/11/13 | 559 | 560 | 553 | 556 | 1,935,000 |
| 2013/11/12 | 549 | 559 | 548 | 559 | 3,127,000 |
| 2013/11/11 | 550 | 553 | 545 | 551 | 2,129,000 |
| 2013/11/08 | 541 | 547 | 540 | 547 | 2,193,000 |
| 2013/11/07 | 549 | 550 | 546 | 548 | 1,578,000 |
| 2013/11/06 | 541 | 553 | 540 | 548 | 2,318,000 |
| 2013/11/05 | 547 | 549 | 537 | 540 | 2,594,000 |
| 2013/11/01 | 547 | 548 | 540 | 541 | 2,118,000 |
| 2013/10/31 | 553 | 554 | 543 | 550 | 3,074,000 |
| 2013/10/30 | 543 | 553 | 540 | 546 | 6,637,000 |
| 2013/10/29 | 542 | 545 | 540 | 542 | 1,905,000 |
| 2013/10/28 | 530 | 547 | 529 | 545 | 3,459,000 |
| 2013/10/25 | 543 | 544 | 532 | 534 | 3,732,000 |
| 2013/10/24 | 547 | 550 | 542 | 548 | 2,770,000 |
| 2013/10/23 | 555 | 561 | 552 | 553 | 6,367,000 |
| 2013/10/22 | 573 | 573 | 568 | 570 | 1,005,000 |
| 2013/10/21 | 568 | 573 | 568 | 573 | 1,749,000 |
| 2013/10/18 | 560 | 569 | 559 | 566 | 3,287,000 |
| 2013/10/17 | 552 | 554 | 548 | 554 | 1,289,000 |
| 2013/10/16 | 552 | 553 | 543 | 548 | 1,521,000 |
| 2013/10/15 | 557 | 559 | 551 | 553 | 1,318,000 |
| 2013/10/11 | 551 | 562 | 551 | 559 | 2,557,000 |
| 2013/10/10 | 539 | 546 | 534 | 545 | 1,907,000 |
| 2013/10/09 | 526 | 538 | 522 | 538 | 1,774,000 |
| 2013/10/08 | 531 | 534 | 529 | 529 | 1,985,000 |
| 2013/10/07 | 537 | 541 | 531 | 532 | 1,923,000 |
| 2013/10/04 | 537 | 543 | 530 | 538 | 2,041,000 |
| 2013/10/03 | 543 | 554 | 538 | 540 | 2,144,000 |
| 2013/10/02 | 539 | 543 | 534 | 538 | 2,908,000 |
| 2013/10/01 | 548 | 549 | 541 | 542 | 1,816,000 |
| 2013/09/30 | 548 | 551 | 544 | 545 | 1,487,000 |
| 2013/09/27 | 557 | 562 | 551 | 559 | 2,248,000 |
| 2013/09/26 | 556 | 556 | 542 | 556 | 2,756,000 |
| 2013/09/25 | 559 | 561 | 555 | 559 | 4,864,000 |
| 2013/09/24 | 562 | 564 | 554 | 557 | 4,415,000 |
| 2013/09/20 | 570 | 572 | 565 | 569 | 3,252,000 |
| 2013/09/19 | 561 | 571 | 560 | 570 | 2,458,000 |
| 2013/09/18 | 563 | 564 | 555 | 557 | 2,696,000 |
| 2013/09/17 | 568 | 569 | 559 | 562 | 2,756,000 |
| 2013/09/13 | 565 | 572 | 560 | 569 | 3,003,000 |
| 2013/09/12 | 575 | 575 | 569 | 573 | 1,882,000 |
| 2013/09/11 | 589 | 589 | 571 | 575 | 2,327,000 |
| 2013/09/10 | 580 | 592 | 579 | 587 | 2,401,000 |
| 2013/09/09 | 572 | 578 | 568 | 578 | 1,992,000 |
| 2013/09/06 | 566 | 567 | 553 | 557 | 1,446,000 |
| 2013/09/05 | 572 | 573 | 563 | 564 | 1,228,000 |
| 2013/09/04 | 561 | 571 | 559 | 571 | 2,065,000 |
| 2013/09/03 | 548 | 561 | 548 | 561 | 2,527,000 |
| 2013/09/02 | 530 | 541 | 527 | 541 | 1,328,000 |
| 2013/08/30 | 544 | 546 | 526 | 531 | 3,019,000 |
| 2013/08/29 | 548 | 548 | 540 | 542 | 1,270,000 |
| 2013/08/28 | 540 | 553 | 537 | 549 | 2,304,000 |
| 2013/08/27 | 551 | 551 | 545 | 547 | 886,000 |
| 2013/08/26 | 554 | 555 | 551 | 553 | 1,119,000 |
| 2013/08/23 | 557 | 557 | 550 | 551 | 1,689,000 |
| 2013/08/22 | 548 | 554 | 547 | 549 | 2,901,000 |
| 2013/08/21 | 561 | 562 | 545 | 552 | 2,079,000 |
| 2013/08/20 | 567 | 570 | 562 | 562 | 1,259,000 |
| 2013/08/19 | 560 | 572 | 560 | 572 | 1,341,000 |
| 2013/08/16 | 566 | 567 | 559 | 564 | 2,341,000 |
| 2013/08/15 | 573 | 576 | 570 | 572 | 1,213,000 |
| 2013/08/14 | 573 | 581 | 568 | 580 | 1,034,000 |
| 2013/08/13 | 568 | 573 | 564 | 571 | 1,064,000 |
| 2013/08/12 | 563 | 570 | 560 | 566 | 1,204,000 |
| 2013/08/09 | 571 | 573 | 564 | 569 | 1,617,000 |
| 2013/08/08 | 572 | 582 | 568 | 568 | 1,737,000 |
| 2013/08/07 | 575 | 583 | 574 | 574 | 2,129,000 |
| 2013/08/06 | 577 | 587 | 571 | 587 | 2,334,000 |
| 2013/08/05 | 579 | 582 | 575 | 580 | 1,054,000 |
| 2013/08/02 | 574 | 585 | 571 | 585 | 1,805,000 |
| 2013/08/01 | 557 | 572 | 557 | 572 | 1,017,000 |
| 2013/07/31 | 561 | 571 | 559 | 561 | 2,322,000 |
| 2013/07/30 | 557 | 573 | 556 | 569 | 2,647,000 |
| 2013/07/29 | 565 | 565 | 555 | 556 | 2,773,000 |
| 2013/07/26 | 579 | 581 | 570 | 570 | 1,595,000 |
| 2013/07/25 | 591 | 591 | 580 | 584 | 1,586,000 |
| 2013/07/24 | 587 | 595 | 587 | 592 | 2,070,000 |
| 2013/07/23 | 586 | 595 | 584 | 593 | 2,032,000 |
| 2013/07/22 | 588 | 590 | 583 | 589 | 1,674,000 |
| 2013/07/19 | 592 | 593 | 581 | 583 | 2,355,000 |
| 2013/07/18 | 588 | 593 | 587 | 593 | 1,788,000 |
| 2013/07/17 | 585 | 589 | 582 | 585 | 1,287,000 |
| 2013/07/16 | 588 | 590 | 583 | 589 | 1,211,000 |
| 2013/07/12 | 588 | 594 | 585 | 589 | 1,464,000 |
| 2013/07/11 | 591 | 594 | 583 | 590 | 1,763,000 |
| 2013/07/10 | 587 | 596 | 586 | 596 | 3,214,000 |
| 2013/07/09 | 578 | 586 | 577 | 582 | 1,615,000 |
| 2013/07/08 | 586 | 588 | 570 | 570 | 1,763,000 |
| 2013/07/05 | 583 | 587 | 577 | 587 | 1,938,000 |
| 2013/07/04 | 583 | 583 | 576 | 579 | 2,082,000 |
| 2013/07/03 | 580 | 581 | 571 | 580 | 2,552,000 |
| 2013/07/02 | 577 | 581 | 572 | 581 | 2,073,000 |
| 2013/07/01 | 566 | 573 | 559 | 573 | 2,396,000 |
| 2013/06/28 | 543 | 568 | 543 | 565 | 3,377,000 |
| 2013/06/27 | 533 | 540 | 530 | 540 | 1,752,000 |
| 2013/06/26 | 540 | 543 | 527 | 528 | 2,124,000 |
| 2013/06/25 | 533 | 540 | 525 | 532 | 2,318,000 |
| 2013/06/24 | 531 | 537 | 527 | 531 | 1,442,000 |
| 2013/06/21 | 514 | 532 | 508 | 528 | 2,533,000 |
| 2013/06/20 | 524 | 529 | 518 | 524 | 1,957,000 |
| 2013/06/19 | 528 | 534 | 523 | 529 | 2,129,000 |
| 2013/06/18 | 530 | 530 | 518 | 522 | 1,602,000 |
| 2013/06/17 | 514 | 530 | 511 | 528 | 2,051,000 |
| 2013/06/14 | 500 | 523 | 500 | 515 | 5,452,000 |
| 2013/06/13 | 505 | 508 | 492 | 492 | 2,994,000 |
| 2013/06/12 | 502 | 513 | 497 | 509 | 2,634,000 |
| 2013/06/11 | 514 | 522 | 502 | 507 | 3,340,000 |
| 2013/06/10 | 521 | 528 | 510 | 514 | 4,500,000 |
| 2013/06/07 | 504 | 527 | 504 | 515 | 3,324,000 |
| 2013/06/06 | 520 | 531 | 514 | 517 | 3,035,000 |
| 2013/06/05 | 535 | 543 | 520 | 520 | 2,680,000 |
| 2013/06/04 | 520 | 539 | 508 | 536 | 5,860,000 |
| 2013/06/03 | 537 | 545 | 522 | 523 | 3,771,000 |
| 2013/05/31 | 541 | 552 | 537 | 540 | 3,435,000 |
| 2013/05/30 | 544 | 549 | 530 | 531 | 3,190,000 |
| 2013/05/29 | 551 | 559 | 543 | 550 | 2,042,000 |
| 2013/05/28 | 542 | 552 | 537 | 538 | 2,618,000 |
| 2013/05/27 | 548 | 562 | 535 | 551 | 3,097,000 |
| 2013/05/24 | 555 | 570 | 539 | 554 | 4,108,000 |
| 2013/05/23 | 598 | 611 | 552 | 553 | 4,818,000 |
| 2013/05/22 | 590 | 610 | 590 | 601 | 2,964,000 |
| 2013/05/21 | 608 | 610 | 598 | 599 | 2,743,000 |
| 2013/05/20 | 616 | 619 | 606 | 608 | 2,443,000 |
| 2013/05/17 | 624 | 626 | 616 | 616 | 2,882,000 |
| 2013/05/16 | 627 | 633 | 619 | 626 | 4,332,000 |
| 2013/05/15 | 621 | 629 | 618 | 627 | 2,293,000 |
| 2013/05/14 | 622 | 627 | 618 | 619 | 2,346,000 |
| 2013/05/13 | 627 | 629 | 613 | 615 | 2,928,000 |
| 2013/05/10 | 627 | 630 | 623 | 628 | 2,139,000 |
| 2013/05/09 | 629 | 630 | 617 | 618 | 1,506,000 |
| 2013/05/08 | 634 | 636 | 626 | 629 | 2,597,000 |
| 2013/05/07 | 634 | 639 | 628 | 635 | 2,686,000 |
| 2013/05/02 | 623 | 634 | 619 | 622 | 1,996,000 |
| 2013/05/01 | 624 | 629 | 616 | 625 | 2,165,000 |
| 2013/04/30 | 622 | 634 | 619 | 630 | 3,143,000 |
| 2013/04/26 | 630 | 632 | 624 | 626 | 1,896,000 |
| 2013/04/25 | 629 | 635 | 628 | 634 | 2,749,000 |
| 2013/04/24 | 628 | 629 | 619 | 627 | 2,463,000 |
| 2013/04/23 | 624 | 627 | 621 | 626 | 1,652,000 |
| 2013/04/22 | 628 | 639 | 623 | 626 | 3,344,000 |
| 2013/04/19 | 621 | 625 | 608 | 622 | 2,489,000 |
| 2013/04/18 | 629 | 630 | 622 | 622 | 2,126,000 |
| 2013/04/17 | 631 | 633 | 627 | 630 | 1,346,000 |
| 2013/04/16 | 620 | 634 | 618 | 630 | 3,587,000 |
| 2013/04/15 | 625 | 633 | 621 | 630 | 2,655,000 |
| 2013/04/12 | 637 | 648 | 630 | 633 | 2,680,000 |
| 2013/04/11 | 638 | 648 | 631 | 644 | 4,025,000 |
| 2013/04/10 | 625 | 635 | 623 | 635 | 5,448,000 |
| 2013/04/09 | 628 | 633 | 614 | 626 | 4,484,000 |
| 2013/04/08 | 615 | 630 | 602 | 624 | 6,917,000 |
| 2013/04/05 | 576 | 622 | 575 | 613 | 11,882,000 |
| 2013/04/04 | 535 | 564 | 526 | 563 | 3,878,000 |
| 2013/04/03 | 526 | 547 | 524 | 544 | 2,465,000 |
| 2013/04/02 | 532 | 539 | 516 | 530 | 2,594,000 |
| 2013/04/01 | 559 | 560 | 534 | 535 | 2,455,000 |
| 2013/03/29 | 568 | 571 | 555 | 569 | 3,396,000 |
| 2013/03/28 | 569 | 571 | 556 | 567 | 2,239,000 |
| 2013/03/27 | 571 | 574 | 566 | 569 | 3,107,000 |
| 2013/03/26 | 571 | 580 | 570 | 576 | 4,056,000 |
| 2013/03/25 | 588 | 588 | 575 | 575 | 3,151,000 |
| 2013/03/22 | 583 | 586 | 579 | 581 | 3,702,000 |
| 2013/03/21 | 575 | 583 | 574 | 579 | 3,129,000 |
| 2013/03/19 | 569 | 576 | 565 | 569 | 2,582,000 |
| 2013/03/18 | 564 | 577 | 561 | 566 | 4,067,000 |
| 2013/03/15 | 559 | 567 | 557 | 564 | 3,901,000 |
| 2013/03/14 | 556 | 556 | 545 | 555 | 3,973,000 |
| 2013/03/13 | 546 | 561 | 545 | 554 | 5,078,000 |
| 2013/03/12 | 546 | 549 | 539 | 545 | 3,739,000 |
| 2013/03/11 | 528 | 537 | 527 | 536 | 4,112,000 |
| 2013/03/08 | 526 | 529 | 523 | 526 | 5,200,000 |
| 2013/03/07 | 529 | 529 | 524 | 527 | 1,899,000 |
| 2013/03/06 | 525 | 527 | 521 | 527 | 2,607,000 |
| 2013/03/05 | 527 | 527 | 518 | 521 | 2,274,000 |
| 2013/03/04 | 515 | 529 | 514 | 527 | 3,411,000 |
| 2013/03/01 | 502 | 512 | 502 | 509 | 1,982,000 |
| 2013/02/28 | 501 | 511 | 497 | 509 | 3,981,000 |
| 2013/02/27 | 509 | 512 | 505 | 507 | 1,667,000 |
| 2013/02/26 | 513 | 516 | 509 | 513 | 1,564,000 |
| 2013/02/25 | 524 | 528 | 514 | 515 | 2,515,000 |
| 2013/02/22 | 514 | 521 | 511 | 521 | 2,922,000 |
| 2013/02/21 | 504 | 518 | 502 | 514 | 3,875,000 |
| 2013/02/20 | 502 | 509 | 501 | 507 | 2,808,000 |
| 2013/02/19 | 495 | 502 | 495 | 500 | 2,209,000 |
| 2013/02/18 | 488 | 500 | 488 | 500 | 3,190,000 |
| 2013/02/15 | 491 | 493 | 482 | 487 | 1,920,000 |
| 2013/02/14 | 497 | 497 | 490 | 491 | 1,679,000 |
| 2013/02/13 | 500 | 507 | 495 | 497 | 2,222,000 |
| 2013/02/12 | 500 | 507 | 500 | 502 | 2,791,000 |
| 2013/02/08 | 500 | 500 | 493 | 497 | 2,690,000 |
| 2013/02/07 | 496 | 504 | 496 | 502 | 2,722,000 |
| 2013/02/06 | 496 | 499 | 494 | 496 | 2,182,000 |
| 2013/02/05 | 497 | 500 | 492 | 493 | 1,558,000 |
| 2013/02/04 | 502 | 504 | 498 | 504 | 1,358,000 |
| 2013/02/01 | 498 | 503 | 497 | 503 | 1,533,000 |
| 2013/01/31 | 501 | 501 | 492 | 499 | 2,101,000 |
| 2013/01/30 | 494 | 502 | 494 | 500 | 2,198,000 |
| 2013/01/29 | 493 | 496 | 490 | 496 | 1,375,000 |
| 2013/01/28 | 499 | 499 | 494 | 494 | 1,515,000 |
| 2013/01/25 | 491 | 498 | 491 | 498 | 2,394,000 |
| 2013/01/24 | 482 | 490 | 482 | 490 | 2,077,000 |
| 2013/01/23 | 485 | 489 | 481 | 489 | 2,053,000 |
| 2013/01/22 | 486 | 490 | 483 | 486 | 1,801,000 |
| 2013/01/21 | 488 | 489 | 483 | 485 | 1,525,000 |
| 2013/01/18 | 479 | 489 | 477 | 489 | 3,560,000 |
| 2013/01/17 | 472 | 478 | 469 | 476 | 2,552,000 |
| 2013/01/16 | 471 | 477 | 470 | 472 | 1,961,000 |
| 2013/01/15 | 467 | 477 | 467 | 473 | 2,475,000 |
| 2013/01/11 | 464 | 466 | 462 | 465 | 1,880,000 |
| 2013/01/10 | 453 | 463 | 453 | 461 | 2,606,000 |
| 2013/01/09 | 453 | 456 | 449 | 453 | 2,266,000 |
| 2013/01/08 | 449 | 459 | 448 | 452 | 2,743,000 |
| 2013/01/07 | 460 | 460 | 447 | 448 | 2,539,000 |
| 2013/01/04 | 455 | 460 | 454 | 460 | 3,084,000 |