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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,645 | 3,665 | 3,610 | 3,650 | 386,500 |
| 2018/12/27 | 3,530 | 3,650 | 3,530 | 3,640 | 500,000 |
| 2018/12/26 | 3,375 | 3,510 | 3,375 | 3,430 | 499,200 |
| 2018/12/25 | 3,465 | 3,465 | 3,330 | 3,370 | 474,500 |
| 2018/12/21 | 3,635 | 3,640 | 3,490 | 3,500 | 840,400 |
| 2018/12/20 | 3,740 | 3,795 | 3,645 | 3,650 | 399,500 |
| 2018/12/19 | 3,760 | 3,780 | 3,735 | 3,760 | 574,800 |
| 2018/12/18 | 3,805 | 3,825 | 3,755 | 3,760 | 451,900 |
| 2018/12/17 | 3,800 | 3,860 | 3,790 | 3,850 | 599,700 |
| 2018/12/14 | 3,710 | 3,745 | 3,690 | 3,705 | 655,200 |
| 2018/12/13 | 3,735 | 3,755 | 3,715 | 3,720 | 406,600 |
| 2018/12/12 | 3,715 | 3,730 | 3,700 | 3,715 | 410,300 |
| 2018/12/11 | 3,725 | 3,740 | 3,680 | 3,680 | 416,300 |
| 2018/12/10 | 3,730 | 3,765 | 3,720 | 3,730 | 302,700 |
| 2018/12/07 | 3,710 | 3,810 | 3,705 | 3,800 | 466,700 |
| 2018/12/06 | 3,700 | 3,745 | 3,685 | 3,700 | 489,600 |
| 2018/12/05 | 3,680 | 3,745 | 3,675 | 3,740 | 362,400 |
| 2018/12/04 | 3,850 | 3,860 | 3,735 | 3,735 | 612,700 |
| 2018/12/03 | 3,905 | 3,925 | 3,880 | 3,895 | 448,200 |
| 2018/11/30 | 3,835 | 3,890 | 3,815 | 3,850 | 807,400 |
| 2018/11/29 | 3,825 | 3,850 | 3,810 | 3,830 | 300,800 |
| 2018/11/28 | 3,835 | 3,840 | 3,775 | 3,780 | 355,800 |
| 2018/11/27 | 3,860 | 3,880 | 3,815 | 3,820 | 345,400 |
| 2018/11/26 | 3,915 | 3,950 | 3,850 | 3,860 | 489,600 |
| 2018/11/22 | 3,795 | 3,880 | 3,785 | 3,870 | 406,100 |
| 2018/11/21 | 3,745 | 3,785 | 3,730 | 3,765 | 354,200 |
| 2018/11/20 | 3,825 | 3,840 | 3,805 | 3,815 | 360,800 |
| 2018/11/19 | 3,760 | 3,845 | 3,760 | 3,830 | 489,000 |
| 2018/11/16 | 3,755 | 3,795 | 3,740 | 3,780 | 436,800 |
| 2018/11/15 | 3,685 | 3,765 | 3,680 | 3,755 | 474,000 |
| 2018/11/14 | 3,720 | 3,745 | 3,690 | 3,700 | 461,200 |
| 2018/11/13 | 3,775 | 3,790 | 3,725 | 3,730 | 495,500 |
| 2018/11/12 | 3,800 | 3,830 | 3,800 | 3,820 | 260,800 |
| 2018/11/09 | 3,810 | 3,860 | 3,810 | 3,820 | 333,200 |
| 2018/11/08 | 3,825 | 3,845 | 3,795 | 3,830 | 416,800 |
| 2018/11/07 | 3,765 | 3,810 | 3,745 | 3,760 | 535,400 |
| 2018/11/06 | 3,680 | 3,765 | 3,680 | 3,750 | 305,400 |
| 2018/11/05 | 3,690 | 3,720 | 3,645 | 3,680 | 393,800 |
| 2018/11/02 | 3,660 | 3,705 | 3,640 | 3,700 | 651,300 |
| 2018/11/01 | 3,735 | 3,750 | 3,650 | 3,665 | 551,500 |
| 2018/10/31 | 3,680 | 3,730 | 3,660 | 3,720 | 594,800 |
| 2018/10/30 | 3,700 | 3,725 | 3,665 | 3,685 | 517,400 |
| 2018/10/29 | 3,670 | 3,700 | 3,650 | 3,675 | 349,200 |
| 2018/10/26 | 3,605 | 3,655 | 3,570 | 3,635 | 465,000 |
| 2018/10/25 | 3,600 | 3,635 | 3,585 | 3,595 | 460,900 |
| 2018/10/24 | 3,665 | 3,685 | 3,625 | 3,665 | 504,100 |
| 2018/10/23 | 3,790 | 3,795 | 3,660 | 3,665 | 509,000 |
| 2018/10/22 | 3,785 | 3,850 | 3,780 | 3,835 | 240,900 |
| 2018/10/19 | 3,805 | 3,835 | 3,775 | 3,810 | 353,100 |
| 2018/10/18 | 3,835 | 3,855 | 3,825 | 3,835 | 360,500 |
| 2018/10/17 | 3,790 | 3,825 | 3,760 | 3,825 | 438,300 |
| 2018/10/16 | 3,710 | 3,745 | 3,705 | 3,735 | 393,600 |
| 2018/10/15 | 3,760 | 3,780 | 3,705 | 3,720 | 571,600 |
| 2018/10/12 | 3,865 | 3,880 | 3,765 | 3,790 | 635,000 |
| 2018/10/11 | 3,920 | 3,930 | 3,860 | 3,880 | 677,300 |
| 2018/10/10 | 3,980 | 4,030 | 3,975 | 4,005 | 482,400 |
| 2018/10/09 | 3,965 | 3,990 | 3,930 | 3,950 | 584,100 |
| 2018/10/05 | 3,935 | 3,990 | 3,935 | 3,970 | 515,700 |
| 2018/10/04 | 3,975 | 3,975 | 3,915 | 3,930 | 546,400 |
| 2018/10/03 | 3,980 | 4,005 | 3,935 | 3,940 | 448,100 |
| 2018/10/02 | 3,975 | 4,005 | 3,955 | 4,000 | 705,600 |
| 2018/10/01 | 3,995 | 4,000 | 3,940 | 3,975 | 619,300 |
| 2018/09/28 | 4,040 | 4,080 | 4,005 | 4,030 | 546,000 |
| 2018/09/27 | 4,075 | 4,075 | 4,005 | 4,015 | 412,200 |
| 2018/09/26 | 4,035 | 4,085 | 3,980 | 4,075 | 743,300 |
| 2018/09/25 | 4,055 | 4,085 | 4,035 | 4,075 | 1,124,600 |
| 2018/09/21 | 4,060 | 4,080 | 4,030 | 4,050 | 853,400 |
| 2018/09/20 | 4,095 | 4,095 | 4,030 | 4,045 | 424,600 |
| 2018/09/19 | 4,055 | 4,090 | 4,025 | 4,080 | 562,000 |
| 2018/09/18 | 3,870 | 4,030 | 3,870 | 4,015 | 747,900 |
| 2018/09/14 | 3,915 | 3,945 | 3,895 | 3,910 | 1,008,600 |
| 2018/09/13 | 3,870 | 3,945 | 3,870 | 3,920 | 804,800 |
| 2018/09/12 | 3,910 | 3,935 | 3,875 | 3,925 | 359,400 |
| 2018/09/11 | 3,910 | 3,930 | 3,890 | 3,915 | 326,200 |
| 2018/09/10 | 3,935 | 3,940 | 3,895 | 3,895 | 311,800 |
| 2018/09/07 | 3,880 | 3,965 | 3,875 | 3,955 | 414,100 |
| 2018/09/06 | 3,915 | 3,930 | 3,895 | 3,895 | 374,200 |
| 2018/09/05 | 3,955 | 3,970 | 3,925 | 3,955 | 428,300 |
| 2018/09/04 | 3,950 | 3,980 | 3,905 | 3,960 | 343,000 |
| 2018/09/03 | 3,955 | 3,965 | 3,920 | 3,940 | 285,800 |
| 2018/08/31 | 3,960 | 3,985 | 3,950 | 3,965 | 496,400 |
| 2018/08/30 | 4,035 | 4,035 | 3,965 | 3,970 | 498,400 |
| 2018/08/29 | 4,030 | 4,045 | 4,015 | 4,020 | 339,500 |
| 2018/08/28 | 4,050 | 4,050 | 4,005 | 4,010 | 264,600 |
| 2018/08/27 | 4,020 | 4,025 | 3,995 | 4,015 | 275,400 |
| 2018/08/24 | 3,995 | 4,010 | 3,975 | 4,000 | 196,900 |
| 2018/08/23 | 3,980 | 4,000 | 3,950 | 3,965 | 206,100 |
| 2018/08/22 | 3,980 | 3,990 | 3,950 | 3,960 | 264,600 |
| 2018/08/21 | 4,000 | 4,015 | 3,960 | 3,960 | 336,500 |
| 2018/08/20 | 3,995 | 4,015 | 3,980 | 4,000 | 308,400 |
| 2018/08/17 | 4,035 | 4,045 | 4,005 | 4,010 | 267,300 |
| 2018/08/16 | 4,035 | 4,085 | 4,005 | 4,045 | 408,300 |
| 2018/08/15 | 4,110 | 4,140 | 4,075 | 4,085 | 460,400 |
| 2018/08/14 | 4,015 | 4,125 | 4,015 | 4,115 | 489,500 |
| 2018/08/13 | 4,045 | 4,050 | 3,970 | 3,975 | 529,800 |
| 2018/08/10 | 4,080 | 4,085 | 4,010 | 4,055 | 398,700 |
| 2018/08/09 | 4,100 | 4,105 | 4,060 | 4,085 | 296,600 |
| 2018/08/08 | 4,130 | 4,180 | 4,105 | 4,110 | 353,200 |
| 2018/08/07 | 4,100 | 4,145 | 4,070 | 4,145 | 294,100 |
| 2018/08/06 | 4,120 | 4,145 | 4,085 | 4,105 | 280,200 |
| 2018/08/03 | 4,180 | 4,180 | 4,110 | 4,125 | 448,500 |
| 2018/08/02 | 4,365 | 4,365 | 4,165 | 4,175 | 806,700 |
| 2018/08/01 | 4,480 | 4,480 | 4,390 | 4,410 | 485,300 |
| 2018/07/31 | 4,465 | 4,475 | 4,420 | 4,445 | 509,000 |
| 2018/07/30 | 4,475 | 4,515 | 4,445 | 4,470 | 340,100 |
| 2018/07/27 | 4,440 | 4,510 | 4,410 | 4,480 | 397,600 |
| 2018/07/26 | 4,360 | 4,415 | 4,360 | 4,400 | 431,100 |
| 2018/07/25 | 4,345 | 4,350 | 4,300 | 4,300 | 343,400 |
| 2018/07/24 | 4,355 | 4,385 | 4,335 | 4,345 | 287,100 |
| 2018/07/23 | 4,345 | 4,390 | 4,330 | 4,345 | 283,500 |
| 2018/07/20 | 4,340 | 4,380 | 4,340 | 4,365 | 319,700 |
| 2018/07/19 | 4,405 | 4,405 | 4,320 | 4,330 | 330,700 |
| 2018/07/18 | 4,375 | 4,410 | 4,340 | 4,375 | 314,500 |
| 2018/07/17 | 4,275 | 4,370 | 4,275 | 4,345 | 443,500 |
| 2018/07/13 | 4,240 | 4,280 | 4,220 | 4,265 | 381,500 |
| 2018/07/12 | 4,235 | 4,290 | 4,230 | 4,230 | 439,100 |
| 2018/07/11 | 4,235 | 4,275 | 4,205 | 4,220 | 507,600 |
| 2018/07/10 | 4,365 | 4,365 | 4,255 | 4,255 | 589,300 |
| 2018/07/09 | 4,350 | 4,375 | 4,340 | 4,355 | 254,800 |
| 2018/07/06 | 4,350 | 4,390 | 4,325 | 4,325 | 375,800 |
| 2018/07/05 | 4,355 | 4,375 | 4,310 | 4,320 | 373,000 |
| 2018/07/04 | 4,275 | 4,390 | 4,275 | 4,370 | 321,500 |
| 2018/07/03 | 4,335 | 4,355 | 4,270 | 4,300 | 554,100 |
| 2018/07/02 | 4,440 | 4,440 | 4,330 | 4,335 | 398,200 |
| 2018/06/29 | 4,485 | 4,500 | 4,450 | 4,455 | 456,600 |
| 2018/06/28 | 4,535 | 4,555 | 4,495 | 4,500 | 437,500 |
| 2018/06/27 | 4,460 | 4,545 | 4,455 | 4,535 | 348,900 |
| 2018/06/26 | 4,410 | 4,480 | 4,400 | 4,470 | 309,700 |
| 2018/06/25 | 4,530 | 4,540 | 4,430 | 4,430 | 447,100 |
| 2018/06/22 | 4,525 | 4,580 | 4,525 | 4,560 | 349,500 |
| 2018/06/21 | 4,600 | 4,630 | 4,555 | 4,555 | 418,900 |
| 2018/06/20 | 4,610 | 4,645 | 4,565 | 4,600 | 498,400 |
| 2018/06/19 | 4,640 | 4,665 | 4,615 | 4,615 | 403,800 |
| 2018/06/18 | 4,750 | 4,750 | 4,660 | 4,665 | 651,300 |
| 2018/06/15 | 4,720 | 4,775 | 4,710 | 4,755 | 737,300 |
| 2018/06/14 | 4,670 | 4,750 | 4,665 | 4,670 | 493,100 |
| 2018/06/13 | 4,665 | 4,705 | 4,645 | 4,670 | 425,100 |
| 2018/06/12 | 4,620 | 4,690 | 4,610 | 4,665 | 457,200 |
| 2018/06/11 | 4,580 | 4,620 | 4,565 | 4,600 | 328,900 |
| 2018/06/08 | 4,570 | 4,610 | 4,570 | 4,590 | 813,200 |
| 2018/06/07 | 4,550 | 4,560 | 4,520 | 4,535 | 463,200 |
| 2018/06/06 | 4,515 | 4,555 | 4,480 | 4,555 | 388,400 |
| 2018/06/05 | 4,510 | 4,535 | 4,500 | 4,515 | 403,700 |
| 2018/06/04 | 4,510 | 4,530 | 4,480 | 4,510 | 465,100 |
| 2018/06/01 | 4,440 | 4,515 | 4,420 | 4,465 | 482,300 |
| 2018/05/31 | 4,445 | 4,495 | 4,425 | 4,490 | 1,298,500 |
| 2018/05/30 | 4,395 | 4,460 | 4,395 | 4,445 | 427,300 |
| 2018/05/29 | 4,455 | 4,480 | 4,435 | 4,460 | 381,200 |
| 2018/05/28 | 4,430 | 4,460 | 4,405 | 4,435 | 345,900 |
| 2018/05/25 | 4,435 | 4,460 | 4,410 | 4,430 | 396,400 |
| 2018/05/24 | 4,375 | 4,430 | 4,375 | 4,400 | 405,000 |
| 2018/05/23 | 4,350 | 4,395 | 4,350 | 4,375 | 398,500 |
| 2018/05/22 | 4,365 | 4,395 | 4,340 | 4,390 | 234,800 |
| 2018/05/21 | 4,400 | 4,400 | 4,360 | 4,365 | 204,600 |
| 2018/05/18 | 4,420 | 4,440 | 4,385 | 4,420 | 283,300 |
| 2018/05/17 | 4,400 | 4,425 | 4,370 | 4,400 | 402,500 |
| 2018/05/16 | 4,400 | 4,475 | 4,390 | 4,415 | 635,400 |
| 2018/05/15 | 4,270 | 4,445 | 4,250 | 4,420 | 777,000 |
| 2018/05/14 | 4,260 | 4,300 | 4,250 | 4,300 | 279,800 |
| 2018/05/11 | 4,260 | 4,295 | 4,230 | 4,295 | 349,000 |
| 2018/05/10 | 4,270 | 4,275 | 4,215 | 4,265 | 247,200 |
| 2018/05/09 | 4,300 | 4,300 | 4,215 | 4,245 | 381,500 |
| 2018/05/08 | 4,270 | 4,330 | 4,265 | 4,300 | 394,500 |
| 2018/05/07 | 4,245 | 4,260 | 4,200 | 4,260 | 301,900 |
| 2018/05/02 | 4,280 | 4,295 | 4,225 | 4,245 | 259,200 |
| 2018/05/01 | 4,275 | 4,315 | 4,255 | 4,280 | 282,500 |
| 2018/04/27 | 4,245 | 4,325 | 4,245 | 4,315 | 556,100 |
| 2018/04/26 | 4,220 | 4,230 | 4,165 | 4,225 | 305,100 |
| 2018/04/25 | 4,135 | 4,220 | 4,125 | 4,200 | 256,000 |
| 2018/04/24 | 4,130 | 4,160 | 4,080 | 4,160 | 318,500 |
| 2018/04/23 | 4,120 | 4,130 | 4,085 | 4,100 | 257,600 |
| 2018/04/20 | 4,120 | 4,160 | 4,105 | 4,130 | 302,500 |
| 2018/04/19 | 4,130 | 4,160 | 4,105 | 4,105 | 353,100 |
| 2018/04/18 | 4,060 | 4,110 | 4,050 | 4,105 | 313,200 |
| 2018/04/17 | 4,055 | 4,090 | 4,045 | 4,045 | 240,500 |
| 2018/04/16 | 3,980 | 4,065 | 3,975 | 4,055 | 291,800 |
| 2018/04/13 | 3,980 | 4,000 | 3,955 | 3,980 | 232,300 |
| 2018/04/12 | 4,000 | 4,000 | 3,955 | 3,965 | 220,600 |
| 2018/04/11 | 4,010 | 4,015 | 3,965 | 3,965 | 276,500 |
| 2018/04/10 | 4,045 | 4,080 | 4,030 | 4,035 | 283,500 |
| 2018/04/09 | 4,025 | 4,085 | 4,005 | 4,070 | 295,300 |
| 2018/04/06 | 4,050 | 4,085 | 4,035 | 4,045 | 338,400 |
| 2018/04/05 | 4,010 | 4,065 | 3,985 | 4,050 | 375,200 |
| 2018/04/04 | 3,915 | 3,995 | 3,880 | 3,985 | 424,700 |
| 2018/04/03 | 3,870 | 3,940 | 3,865 | 3,925 | 320,800 |
| 2018/04/02 | 3,925 | 3,950 | 3,890 | 3,890 | 270,400 |
| 2018/03/30 | 3,975 | 3,975 | 3,925 | 3,945 | 284,900 |
| 2018/03/29 | 3,980 | 3,990 | 3,910 | 3,950 | 423,000 |
| 2018/03/28 | 3,975 | 3,985 | 3,925 | 3,985 | 581,700 |
| 2018/03/27 | 3,890 | 4,065 | 3,885 | 4,060 | 983,800 |
| 2018/03/26 | 3,820 | 3,865 | 3,815 | 3,865 | 445,500 |
| 2018/03/23 | 3,860 | 3,900 | 3,845 | 3,850 | 586,100 |
| 2018/03/22 | 3,900 | 3,925 | 3,880 | 3,920 | 368,200 |
| 2018/03/20 | 3,910 | 3,935 | 3,880 | 3,925 | 298,200 |
| 2018/03/19 | 3,935 | 3,935 | 3,890 | 3,910 | 271,700 |
| 2018/03/16 | 3,895 | 3,935 | 3,865 | 3,920 | 646,800 |
| 2018/03/15 | 3,930 | 3,945 | 3,890 | 3,910 | 419,300 |
| 2018/03/14 | 3,965 | 3,975 | 3,945 | 3,965 | 275,500 |
| 2018/03/13 | 3,905 | 3,990 | 3,905 | 3,990 | 370,000 |
| 2018/03/12 | 3,970 | 3,970 | 3,900 | 3,920 | 307,200 |
| 2018/03/09 | 3,940 | 3,970 | 3,890 | 3,915 | 529,900 |
| 2018/03/08 | 3,940 | 3,950 | 3,875 | 3,880 | 277,800 |
| 2018/03/07 | 3,885 | 3,955 | 3,875 | 3,910 | 378,000 |
| 2018/03/06 | 3,910 | 3,960 | 3,895 | 3,910 | 448,800 |
| 2018/03/05 | 3,885 | 3,910 | 3,860 | 3,900 | 453,400 |
| 2018/03/02 | 3,935 | 3,950 | 3,885 | 3,890 | 391,900 |
| 2018/03/01 | 3,985 | 4,000 | 3,975 | 3,985 | 518,100 |
| 2018/02/28 | 4,005 | 4,040 | 4,000 | 4,000 | 479,100 |
| 2018/02/27 | 4,020 | 4,030 | 4,005 | 4,025 | 298,300 |
| 2018/02/26 | 3,970 | 3,990 | 3,960 | 3,980 | 280,900 |
| 2018/02/23 | 3,925 | 3,965 | 3,925 | 3,955 | 218,600 |
| 2018/02/22 | 3,955 | 3,960 | 3,905 | 3,920 | 432,200 |
| 2018/02/21 | 4,000 | 4,010 | 3,970 | 3,995 | 290,400 |
| 2018/02/20 | 4,000 | 4,010 | 3,980 | 4,000 | 254,800 |
| 2018/02/19 | 3,975 | 4,025 | 3,955 | 4,015 | 305,600 |
| 2018/02/16 | 3,935 | 3,970 | 3,925 | 3,940 | 285,300 |
| 2018/02/15 | 3,970 | 3,975 | 3,910 | 3,910 | 267,700 |
| 2018/02/14 | 3,960 | 3,985 | 3,925 | 3,935 | 355,000 |
| 2018/02/13 | 4,040 | 4,045 | 3,935 | 3,945 | 577,800 |
| 2018/02/09 | 3,995 | 4,025 | 3,975 | 4,010 | 540,600 |
| 2018/02/08 | 4,115 | 4,145 | 4,055 | 4,060 | 381,700 |
| 2018/02/07 | 4,195 | 4,265 | 4,100 | 4,100 | 568,800 |
| 2018/02/06 | 4,155 | 4,170 | 4,050 | 4,100 | 889,200 |
| 2018/02/05 | 4,360 | 4,400 | 4,260 | 4,265 | 700,000 |
| 2018/02/02 | 4,410 | 4,455 | 4,395 | 4,445 | 278,600 |
| 2018/02/01 | 4,395 | 4,445 | 4,375 | 4,440 | 323,600 |
| 2018/01/31 | 4,465 | 4,480 | 4,390 | 4,395 | 476,600 |
| 2018/01/30 | 4,500 | 4,520 | 4,455 | 4,460 | 388,100 |
| 2018/01/29 | 4,545 | 4,565 | 4,505 | 4,505 | 236,100 |
| 2018/01/26 | 4,565 | 4,575 | 4,525 | 4,525 | 384,300 |
| 2018/01/25 | 4,565 | 4,590 | 4,555 | 4,575 | 320,500 |
| 2018/01/24 | 4,585 | 4,610 | 4,580 | 4,590 | 253,500 |
| 2018/01/23 | 4,600 | 4,610 | 4,555 | 4,595 | 236,600 |
| 2018/01/22 | 4,580 | 4,590 | 4,555 | 4,570 | 225,700 |
| 2018/01/19 | 4,585 | 4,600 | 4,555 | 4,595 | 218,200 |
| 2018/01/18 | 4,630 | 4,635 | 4,545 | 4,560 | 459,100 |
| 2018/01/17 | 4,560 | 4,630 | 4,560 | 4,630 | 359,000 |
| 2018/01/16 | 4,565 | 4,590 | 4,555 | 4,570 | 233,400 |
| 2018/01/15 | 4,560 | 4,600 | 4,560 | 4,595 | 204,900 |
| 2018/01/12 | 4,575 | 4,580 | 4,515 | 4,550 | 463,500 |
| 2018/01/11 | 4,585 | 4,605 | 4,555 | 4,605 | 350,100 |
| 2018/01/10 | 4,615 | 4,620 | 4,595 | 4,615 | 383,600 |
| 2018/01/09 | 4,650 | 4,650 | 4,590 | 4,615 | 531,900 |
| 2018/01/05 | 4,655 | 4,665 | 4,625 | 4,655 | 302,900 |
| 2018/01/04 | 4,580 | 4,640 | 4,555 | 4,640 | 381,300 |