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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,740 | 3,780 | 3,740 | 3,750 | 326,200 |
| 2016/12/29 | 3,815 | 3,820 | 3,765 | 3,775 | 306,200 |
| 2016/12/28 | 3,795 | 3,830 | 3,780 | 3,810 | 335,700 |
| 2016/12/27 | 3,800 | 3,805 | 3,765 | 3,775 | 233,500 |
| 2016/12/26 | 3,810 | 3,820 | 3,790 | 3,795 | 253,600 |
| 2016/12/22 | 3,780 | 3,795 | 3,755 | 3,795 | 350,900 |
| 2016/12/21 | 3,805 | 3,810 | 3,775 | 3,785 | 305,800 |
| 2016/12/20 | 3,770 | 3,825 | 3,755 | 3,815 | 424,800 |
| 2016/12/19 | 3,730 | 3,780 | 3,725 | 3,770 | 342,400 |
| 2016/12/16 | 3,780 | 3,780 | 3,735 | 3,760 | 464,400 |
| 2016/12/15 | 3,700 | 3,735 | 3,695 | 3,720 | 433,400 |
| 2016/12/14 | 3,725 | 3,730 | 3,695 | 3,700 | 418,700 |
| 2016/12/13 | 3,680 | 3,760 | 3,680 | 3,745 | 594,400 |
| 2016/12/12 | 3,695 | 3,725 | 3,675 | 3,690 | 639,600 |
| 2016/12/09 | 3,580 | 3,680 | 3,575 | 3,675 | 743,000 |
| 2016/12/08 | 3,595 | 3,600 | 3,555 | 3,590 | 484,300 |
| 2016/12/07 | 3,510 | 3,535 | 3,470 | 3,525 | 737,100 |
| 2016/12/06 | 3,570 | 3,570 | 3,490 | 3,505 | 742,700 |
| 2016/12/05 | 3,550 | 3,590 | 3,525 | 3,540 | 528,500 |
| 2016/12/02 | 3,590 | 3,620 | 3,575 | 3,585 | 599,300 |
| 2016/12/01 | 3,685 | 3,685 | 3,610 | 3,620 | 654,900 |
| 2016/11/30 | 3,600 | 3,630 | 3,575 | 3,615 | 880,900 |
| 2016/11/29 | 3,555 | 3,600 | 3,555 | 3,600 | 426,700 |
| 2016/11/28 | 3,545 | 3,585 | 3,535 | 3,570 | 484,900 |
| 2016/11/25 | 3,525 | 3,565 | 3,515 | 3,560 | 457,300 |
| 2016/11/24 | 3,525 | 3,530 | 3,500 | 3,525 | 306,200 |
| 2016/11/22 | 3,500 | 3,520 | 3,485 | 3,505 | 436,000 |
| 2016/11/21 | 3,495 | 3,510 | 3,465 | 3,500 | 429,900 |
| 2016/11/18 | 3,460 | 3,490 | 3,450 | 3,480 | 638,000 |
| 2016/11/17 | 3,405 | 3,460 | 3,400 | 3,450 | 460,300 |
| 2016/11/16 | 3,440 | 3,440 | 3,395 | 3,425 | 444,100 |
| 2016/11/15 | 3,455 | 3,455 | 3,390 | 3,400 | 449,400 |
| 2016/11/14 | 3,430 | 3,460 | 3,420 | 3,455 | 489,100 |
| 2016/11/11 | 3,470 | 3,470 | 3,390 | 3,400 | 623,800 |
| 2016/11/10 | 3,465 | 3,485 | 3,400 | 3,445 | 651,800 |
| 2016/11/09 | 3,430 | 3,465 | 3,285 | 3,325 | 665,500 |
| 2016/11/08 | 3,450 | 3,450 | 3,420 | 3,420 | 341,100 |
| 2016/11/07 | 3,460 | 3,475 | 3,415 | 3,450 | 376,700 |
| 2016/11/04 | 3,465 | 3,475 | 3,400 | 3,415 | 442,500 |
| 2016/11/02 | 3,460 | 3,470 | 3,440 | 3,455 | 626,100 |
| 2016/11/01 | 3,490 | 3,505 | 3,465 | 3,500 | 473,000 |
| 2016/10/31 | 3,450 | 3,505 | 3,435 | 3,480 | 690,000 |
| 2016/10/28 | 3,410 | 3,495 | 3,400 | 3,455 | 1,893,700 |
| 2016/10/27 | 3,480 | 3,530 | 3,455 | 3,500 | 646,300 |
| 2016/10/26 | 3,465 | 3,490 | 3,455 | 3,490 | 485,700 |
| 2016/10/25 | 3,485 | 3,490 | 3,465 | 3,480 | 446,500 |
| 2016/10/24 | 3,460 | 3,475 | 3,455 | 3,470 | 332,000 |
| 2016/10/21 | 3,485 | 3,490 | 3,430 | 3,440 | 351,600 |
| 2016/10/20 | 3,435 | 3,475 | 3,425 | 3,475 | 469,100 |
| 2016/10/19 | 3,415 | 3,440 | 3,400 | 3,430 | 334,500 |
| 2016/10/18 | 3,395 | 3,415 | 3,380 | 3,410 | 342,200 |
| 2016/10/17 | 3,385 | 3,415 | 3,380 | 3,410 | 420,600 |
| 2016/10/14 | 3,390 | 3,425 | 3,375 | 3,395 | 382,900 |
| 2016/10/13 | 3,420 | 3,430 | 3,380 | 3,405 | 369,800 |
| 2016/10/12 | 3,375 | 3,445 | 3,375 | 3,420 | 373,500 |
| 2016/10/11 | 3,405 | 3,440 | 3,405 | 3,415 | 321,000 |
| 2016/10/07 | 3,435 | 3,450 | 3,395 | 3,410 | 263,500 |
| 2016/10/06 | 3,450 | 3,465 | 3,425 | 3,445 | 440,100 |
| 2016/10/05 | 3,450 | 3,470 | 3,435 | 3,450 | 411,300 |
| 2016/10/04 | 3,485 | 3,500 | 3,430 | 3,445 | 574,700 |
| 2016/10/03 | 3,525 | 3,555 | 3,485 | 3,500 | 349,100 |
| 2016/09/30 | 3,460 | 3,495 | 3,435 | 3,470 | 538,100 |
| 2016/09/29 | 3,540 | 3,550 | 3,510 | 3,525 | 381,000 |
| 2016/09/28 | 3,535 | 3,565 | 3,520 | 3,545 | 511,000 |
| 2016/09/27 | 3,505 | 3,610 | 3,495 | 3,605 | 979,400 |
| 2016/09/26 | 3,585 | 3,585 | 3,530 | 3,540 | 683,100 |
| 2016/09/23 | 3,570 | 3,595 | 3,515 | 3,585 | 709,700 |
| 2016/09/21 | 3,440 | 3,575 | 3,395 | 3,565 | 829,500 |
| 2016/09/20 | 3,385 | 3,460 | 3,370 | 3,435 | 587,400 |
| 2016/09/16 | 3,355 | 3,400 | 3,350 | 3,390 | 510,300 |
| 2016/09/15 | 3,360 | 3,375 | 3,325 | 3,335 | 290,500 |
| 2016/09/14 | 3,355 | 3,385 | 3,355 | 3,365 | 315,600 |
| 2016/09/13 | 3,390 | 3,405 | 3,355 | 3,375 | 278,800 |
| 2016/09/12 | 3,355 | 3,385 | 3,330 | 3,375 | 384,400 |
| 2016/09/09 | 3,420 | 3,430 | 3,385 | 3,400 | 510,700 |
| 2016/09/08 | 3,425 | 3,450 | 3,415 | 3,445 | 471,500 |
| 2016/09/07 | 3,410 | 3,450 | 3,400 | 3,445 | 454,800 |
| 2016/09/06 | 3,395 | 3,410 | 3,375 | 3,405 | 324,900 |
| 2016/09/05 | 3,405 | 3,420 | 3,375 | 3,395 | 364,600 |
| 2016/09/02 | 3,350 | 3,400 | 3,345 | 3,390 | 348,800 |
| 2016/09/01 | 3,330 | 3,360 | 3,305 | 3,355 | 324,700 |
| 2016/08/31 | 3,320 | 3,340 | 3,260 | 3,340 | 584,200 |
| 2016/08/30 | 3,325 | 3,325 | 3,295 | 3,310 | 294,600 |
| 2016/08/29 | 3,390 | 3,390 | 3,320 | 3,340 | 330,900 |
| 2016/08/26 | 3,365 | 3,365 | 3,315 | 3,320 | 388,900 |
| 2016/08/25 | 3,400 | 3,415 | 3,360 | 3,375 | 259,400 |
| 2016/08/24 | 3,360 | 3,405 | 3,360 | 3,390 | 271,900 |
| 2016/08/23 | 3,325 | 3,375 | 3,310 | 3,355 | 534,400 |
| 2016/08/22 | 3,335 | 3,370 | 3,325 | 3,335 | 530,000 |
| 2016/08/19 | 3,390 | 3,390 | 3,305 | 3,335 | 497,200 |
| 2016/08/18 | 3,465 | 3,480 | 3,400 | 3,400 | 496,200 |
| 2016/08/17 | 3,485 | 3,495 | 3,440 | 3,465 | 526,400 |
| 2016/08/16 | 3,510 | 3,545 | 3,480 | 3,485 | 665,900 |
| 2016/08/15 | 3,560 | 3,560 | 3,505 | 3,515 | 298,600 |
| 2016/08/12 | 3,565 | 3,580 | 3,525 | 3,545 | 364,000 |
| 2016/08/10 | 3,535 | 3,560 | 3,505 | 3,535 | 327,500 |
| 2016/08/09 | 3,515 | 3,545 | 3,510 | 3,540 | 380,000 |
| 2016/08/08 | 3,595 | 3,600 | 3,490 | 3,520 | 721,300 |
| 2016/08/05 | 3,585 | 3,610 | 3,550 | 3,560 | 345,100 |
| 2016/08/04 | 3,645 | 3,660 | 3,550 | 3,570 | 558,600 |
| 2016/08/03 | 3,635 | 3,685 | 3,620 | 3,630 | 432,000 |
| 2016/08/02 | 3,730 | 3,780 | 3,720 | 3,730 | 590,400 |
| 2016/08/01 | 3,805 | 3,830 | 3,720 | 3,815 | 559,800 |
| 2016/07/29 | 3,800 | 3,830 | 3,690 | 3,830 | 943,800 |
| 2016/07/28 | 3,810 | 3,825 | 3,740 | 3,765 | 389,700 |
| 2016/07/27 | 3,860 | 3,900 | 3,770 | 3,790 | 676,200 |
| 2016/07/27 | 1 -> 0.20 分割 | ||||
| 2016/07/26 | 772 | 777 | 770 | 773 | 1,793,000 |
| 2016/07/25 | 778 | 783 | 772 | 774 | 1,798,000 |
| 2016/07/22 | 772 | 780 | 770 | 778 | 1,393,000 |
| 2016/07/21 | 791 | 791 | 777 | 783 | 1,816,000 |
| 2016/07/20 | 784 | 790 | 783 | 790 | 1,890,000 |
| 2016/07/19 | 779 | 784 | 770 | 784 | 1,701,000 |
| 2016/07/15 | 781 | 781 | 773 | 775 | 2,448,000 |
| 2016/07/14 | 770 | 783 | 768 | 778 | 2,043,000 |
| 2016/07/13 | 790 | 790 | 766 | 769 | 3,135,000 |
| 2016/07/12 | 787 | 793 | 776 | 777 | 2,747,000 |
| 2016/07/11 | 770 | 781 | 768 | 775 | 3,221,000 |
| 2016/07/08 | 763 | 770 | 756 | 756 | 2,717,000 |
| 2016/07/07 | 767 | 769 | 758 | 762 | 2,955,000 |
| 2016/07/06 | 762 | 770 | 755 | 770 | 2,675,000 |
| 2016/07/05 | 756 | 765 | 756 | 764 | 1,400,000 |
| 2016/07/04 | 757 | 761 | 752 | 759 | 1,728,000 |
| 2016/07/01 | 763 | 764 | 751 | 757 | 2,357,000 |
| 2016/06/30 | 763 | 767 | 758 | 762 | 3,090,000 |
| 2016/06/29 | 746 | 759 | 740 | 756 | 2,782,000 |
| 2016/06/28 | 724 | 750 | 721 | 744 | 2,559,000 |
| 2016/06/27 | 711 | 739 | 711 | 737 | 2,931,000 |
| 2016/06/24 | 751 | 751 | 699 | 707 | 3,820,000 |
| 2016/06/23 | 749 | 751 | 742 | 746 | 2,432,000 |
| 2016/06/22 | 752 | 752 | 743 | 746 | 2,585,000 |
| 2016/06/21 | 745 | 754 | 738 | 752 | 2,273,000 |
| 2016/06/20 | 738 | 749 | 736 | 745 | 2,346,000 |
| 2016/06/17 | 730 | 739 | 724 | 724 | 3,046,000 |
| 2016/06/16 | 742 | 746 | 724 | 725 | 3,519,000 |
| 2016/06/15 | 745 | 748 | 740 | 741 | 2,167,000 |
| 2016/06/14 | 747 | 756 | 739 | 745 | 2,509,000 |
| 2016/06/13 | 749 | 756 | 747 | 747 | 2,195,000 |
| 2016/06/10 | 770 | 771 | 762 | 767 | 3,412,000 |
| 2016/06/09 | 769 | 775 | 767 | 771 | 1,724,000 |
| 2016/06/08 | 769 | 774 | 766 | 774 | 2,273,000 |
| 2016/06/07 | 760 | 769 | 758 | 765 | 2,411,000 |
| 2016/06/06 | 748 | 763 | 746 | 762 | 3,019,000 |
| 2016/06/03 | 743 | 754 | 742 | 753 | 2,198,000 |
| 2016/06/02 | 753 | 757 | 741 | 743 | 2,680,000 |
| 2016/06/01 | 758 | 762 | 754 | 759 | 3,281,000 |
| 2016/05/31 | 755 | 763 | 751 | 761 | 6,206,000 |
| 2016/05/30 | 759 | 759 | 752 | 757 | 2,073,000 |
| 2016/05/27 | 753 | 755 | 748 | 751 | 2,202,000 |
| 2016/05/26 | 750 | 756 | 748 | 748 | 2,840,000 |
| 2016/05/25 | 751 | 753 | 743 | 743 | 2,322,000 |
| 2016/05/24 | 744 | 751 | 741 | 741 | 3,007,000 |
| 2016/05/23 | 740 | 746 | 733 | 744 | 2,850,000 |
| 2016/05/20 | 728 | 746 | 727 | 744 | 3,324,000 |
| 2016/05/19 | 735 | 738 | 727 | 732 | 2,469,000 |
| 2016/05/18 | 724 | 739 | 724 | 735 | 3,766,000 |
| 2016/05/17 | 717 | 728 | 716 | 723 | 3,717,000 |
| 2016/05/16 | 699 | 722 | 699 | 716 | 4,604,000 |
| 2016/05/13 | 677 | 694 | 675 | 690 | 3,933,000 |
| 2016/05/12 | 672 | 675 | 670 | 675 | 2,096,000 |
| 2016/05/11 | 691 | 694 | 677 | 678 | 1,835,000 |
| 2016/05/10 | 675 | 686 | 674 | 683 | 2,486,000 |
| 2016/05/09 | 677 | 683 | 673 | 677 | 1,550,000 |
| 2016/05/06 | 678 | 683 | 671 | 673 | 3,452,000 |
| 2016/05/02 | 675 | 680 | 668 | 671 | 3,425,000 |
| 2016/04/28 | 726 | 729 | 692 | 695 | 3,145,000 |
| 2016/04/27 | 726 | 729 | 712 | 716 | 2,259,000 |
| 2016/04/26 | 725 | 731 | 720 | 728 | 1,489,000 |
| 2016/04/25 | 731 | 731 | 720 | 726 | 2,054,000 |
| 2016/04/22 | 718 | 731 | 716 | 731 | 3,561,000 |
| 2016/04/21 | 720 | 724 | 712 | 723 | 2,975,000 |
| 2016/04/20 | 712 | 717 | 708 | 711 | 2,046,000 |
| 2016/04/19 | 701 | 710 | 699 | 707 | 1,977,000 |
| 2016/04/18 | 681 | 691 | 681 | 686 | 1,780,000 |
| 2016/04/15 | 698 | 710 | 698 | 708 | 1,908,000 |
| 2016/04/14 | 700 | 711 | 694 | 711 | 2,571,000 |
| 2016/04/13 | 688 | 692 | 682 | 687 | 1,662,000 |
| 2016/04/12 | 684 | 691 | 680 | 684 | 1,956,000 |
| 2016/04/11 | 685 | 688 | 679 | 684 | 1,548,000 |
| 2016/04/08 | 673 | 694 | 670 | 687 | 3,091,000 |
| 2016/04/07 | 674 | 688 | 674 | 688 | 1,620,000 |
| 2016/04/06 | 680 | 682 | 671 | 676 | 2,828,000 |
| 2016/04/05 | 696 | 698 | 683 | 686 | 1,999,000 |
| 2016/04/04 | 698 | 706 | 694 | 700 | 2,315,000 |
| 2016/04/01 | 710 | 711 | 694 | 696 | 3,440,000 |
| 2016/03/31 | 725 | 732 | 715 | 718 | 3,516,000 |
| 2016/03/30 | 720 | 725 | 714 | 714 | 1,930,000 |
| 2016/03/29 | 724 | 731 | 720 | 724 | 2,366,000 |
| 2016/03/28 | 723 | 730 | 720 | 730 | 4,198,000 |
| 2016/03/25 | 712 | 721 | 710 | 716 | 2,351,000 |
| 2016/03/24 | 704 | 716 | 704 | 712 | 3,228,000 |
| 2016/03/23 | 696 | 704 | 696 | 701 | 1,779,000 |
| 2016/03/22 | 690 | 702 | 688 | 697 | 2,499,000 |
| 2016/03/18 | 694 | 698 | 680 | 684 | 4,769,000 |
| 2016/03/17 | 701 | 705 | 689 | 694 | 3,733,000 |
| 2016/03/16 | 697 | 710 | 697 | 699 | 2,215,000 |
| 2016/03/15 | 708 | 714 | 698 | 701 | 3,732,000 |
| 2016/03/14 | 711 | 718 | 708 | 710 | 2,608,000 |
| 2016/03/11 | 693 | 710 | 692 | 706 | 4,853,000 |
| 2016/03/10 | 699 | 709 | 695 | 707 | 2,619,000 |
| 2016/03/09 | 706 | 711 | 696 | 696 | 2,850,000 |
| 2016/03/08 | 710 | 718 | 702 | 710 | 3,429,000 |
| 2016/03/07 | 728 | 728 | 717 | 718 | 2,182,000 |
| 2016/03/04 | 731 | 732 | 716 | 732 | 2,639,000 |
| 2016/03/03 | 736 | 739 | 729 | 737 | 2,032,000 |
| 2016/03/02 | 745 | 749 | 736 | 745 | 1,981,000 |
| 2016/03/01 | 723 | 744 | 723 | 735 | 2,868,000 |
| 2016/02/29 | 754 | 757 | 723 | 723 | 4,015,000 |
| 2016/02/26 | 749 | 756 | 739 | 749 | 3,103,000 |
| 2016/02/25 | 720 | 747 | 719 | 744 | 5,543,000 |
| 2016/02/24 | 700 | 722 | 700 | 711 | 2,427,000 |
| 2016/02/23 | 720 | 723 | 702 | 704 | 2,317,000 |
| 2016/02/22 | 705 | 723 | 705 | 722 | 1,682,000 |
| 2016/02/19 | 701 | 714 | 701 | 712 | 2,055,000 |
| 2016/02/18 | 720 | 721 | 703 | 704 | 2,083,000 |
| 2016/02/17 | 712 | 718 | 696 | 705 | 2,787,000 |
| 2016/02/16 | 718 | 723 | 706 | 711 | 2,866,000 |
| 2016/02/15 | 695 | 734 | 695 | 730 | 3,531,000 |
| 2016/02/12 | 691 | 700 | 667 | 667 | 4,554,000 |
| 2016/02/10 | 733 | 739 | 700 | 705 | 3,604,000 |
| 2016/02/09 | 741 | 744 | 726 | 734 | 3,734,000 |
| 2016/02/08 | 737 | 764 | 736 | 762 | 2,896,000 |
| 2016/02/05 | 742 | 752 | 736 | 743 | 2,684,000 |
| 2016/02/04 | 762 | 762 | 745 | 753 | 2,806,000 |
| 2016/02/03 | 756 | 764 | 751 | 762 | 3,270,000 |
| 2016/02/02 | 751 | 770 | 751 | 769 | 3,625,000 |
| 2016/02/01 | 754 | 762 | 741 | 759 | 3,501,000 |
| 2016/01/29 | 735 | 748 | 712 | 745 | 5,103,000 |
| 2016/01/28 | 715 | 727 | 715 | 720 | 2,733,000 |
| 2016/01/27 | 729 | 733 | 724 | 729 | 2,705,000 |
| 2016/01/26 | 724 | 729 | 717 | 718 | 2,874,000 |
| 2016/01/25 | 737 | 737 | 724 | 733 | 1,979,000 |
| 2016/01/22 | 715 | 727 | 698 | 725 | 2,661,000 |
| 2016/01/21 | 712 | 725 | 688 | 688 | 3,450,000 |
| 2016/01/20 | 735 | 743 | 712 | 712 | 2,831,000 |
| 2016/01/19 | 744 | 749 | 734 | 741 | 2,441,000 |
| 2016/01/18 | 743 | 751 | 740 | 750 | 2,729,000 |
| 2016/01/15 | 749 | 753 | 742 | 749 | 2,363,000 |
| 2016/01/14 | 730 | 739 | 726 | 737 | 3,488,000 |
| 2016/01/13 | 745 | 752 | 740 | 746 | 2,904,000 |
| 2016/01/12 | 746 | 756 | 731 | 731 | 3,826,000 |
| 2016/01/08 | 761 | 768 | 752 | 752 | 2,865,000 |
| 2016/01/07 | 774 | 783 | 765 | 765 | 2,880,000 |
| 2016/01/06 | 781 | 791 | 770 | 775 | 2,627,000 |
| 2016/01/05 | 767 | 779 | 763 | 774 | 2,523,000 |
| 2016/01/04 | 778 | 784 | 770 | 770 | 3,411,000 |