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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,660 | 4,710 | 4,645 | 4,680 | 265,800 |
| 2019/12/27 | 4,765 | 4,765 | 4,720 | 4,725 | 207,100 |
| 2019/12/26 | 4,740 | 4,745 | 4,705 | 4,735 | 164,200 |
| 2019/12/25 | 4,720 | 4,735 | 4,710 | 4,720 | 122,000 |
| 2019/12/24 | 4,710 | 4,750 | 4,705 | 4,720 | 196,600 |
| 2019/12/23 | 4,735 | 4,735 | 4,705 | 4,715 | 189,500 |
| 2019/12/20 | 4,785 | 4,785 | 4,720 | 4,730 | 480,600 |
| 2019/12/19 | 4,795 | 4,810 | 4,755 | 4,760 | 259,500 |
| 2019/12/18 | 4,820 | 4,820 | 4,790 | 4,795 | 330,100 |
| 2019/12/17 | 4,805 | 4,820 | 4,755 | 4,820 | 386,700 |
| 2019/12/16 | 4,800 | 4,820 | 4,745 | 4,745 | 331,600 |
| 2019/12/13 | 4,825 | 4,840 | 4,770 | 4,795 | 637,800 |
| 2019/12/12 | 4,765 | 4,800 | 4,740 | 4,775 | 303,400 |
| 2019/12/11 | 4,750 | 4,760 | 4,725 | 4,725 | 350,300 |
| 2019/12/10 | 4,755 | 4,775 | 4,745 | 4,755 | 381,100 |
| 2019/12/09 | 4,750 | 4,755 | 4,720 | 4,750 | 346,400 |
| 2019/12/06 | 4,710 | 4,740 | 4,700 | 4,705 | 249,900 |
| 2019/12/05 | 4,735 | 4,765 | 4,705 | 4,745 | 302,500 |
| 2019/12/04 | 4,685 | 4,745 | 4,685 | 4,735 | 332,700 |
| 2019/12/03 | 4,685 | 4,720 | 4,675 | 4,695 | 296,100 |
| 2019/12/02 | 4,740 | 4,780 | 4,730 | 4,745 | 275,500 |
| 2019/11/29 | 4,730 | 4,760 | 4,690 | 4,700 | 457,300 |
| 2019/11/28 | 4,780 | 4,780 | 4,700 | 4,715 | 374,000 |
| 2019/11/27 | 4,850 | 4,860 | 4,815 | 4,825 | 319,800 |
| 2019/11/26 | 4,790 | 4,835 | 4,775 | 4,830 | 652,000 |
| 2019/11/25 | 4,785 | 4,790 | 4,755 | 4,780 | 283,400 |
| 2019/11/22 | 4,780 | 4,780 | 4,730 | 4,755 | 409,300 |
| 2019/11/21 | 4,715 | 4,780 | 4,685 | 4,780 | 339,600 |
| 2019/11/20 | 4,685 | 4,750 | 4,680 | 4,750 | 293,300 |
| 2019/11/19 | 4,695 | 4,730 | 4,675 | 4,720 | 303,900 |
| 2019/11/18 | 4,620 | 4,710 | 4,615 | 4,710 | 330,700 |
| 2019/11/15 | 4,600 | 4,640 | 4,590 | 4,635 | 352,700 |
| 2019/11/14 | 4,600 | 4,645 | 4,545 | 4,575 | 347,000 |
| 2019/11/13 | 4,600 | 4,630 | 4,600 | 4,620 | 205,000 |
| 2019/11/12 | 4,610 | 4,625 | 4,565 | 4,625 | 407,000 |
| 2019/11/11 | 4,605 | 4,615 | 4,570 | 4,590 | 238,200 |
| 2019/11/08 | 4,630 | 4,635 | 4,550 | 4,590 | 421,500 |
| 2019/11/07 | 4,590 | 4,630 | 4,555 | 4,605 | 359,800 |
| 2019/11/06 | 4,585 | 4,585 | 4,510 | 4,570 | 350,200 |
| 2019/11/05 | 4,475 | 4,600 | 4,435 | 4,575 | 826,600 |
| 2019/11/01 | 4,335 | 4,435 | 4,330 | 4,415 | 310,400 |
| 2019/10/31 | 4,405 | 4,410 | 4,335 | 4,350 | 319,800 |
| 2019/10/30 | 4,365 | 4,420 | 4,355 | 4,410 | 502,500 |
| 2019/10/29 | 4,385 | 4,400 | 4,345 | 4,355 | 317,000 |
| 2019/10/28 | 4,355 | 4,380 | 4,330 | 4,355 | 167,300 |
| 2019/10/25 | 4,345 | 4,365 | 4,325 | 4,355 | 199,800 |
| 2019/10/24 | 4,405 | 4,420 | 4,310 | 4,315 | 312,900 |
| 2019/10/23 | 4,320 | 4,375 | 4,275 | 4,375 | 291,800 |
| 2019/10/21 | 4,295 | 4,315 | 4,275 | 4,285 | 136,400 |
| 2019/10/18 | 4,310 | 4,315 | 4,255 | 4,260 | 274,900 |
| 2019/10/17 | 4,345 | 4,345 | 4,260 | 4,275 | 312,200 |
| 2019/10/16 | 4,350 | 4,385 | 4,330 | 4,345 | 386,900 |
| 2019/10/15 | 4,300 | 4,350 | 4,295 | 4,325 | 423,500 |
| 2019/10/11 | 4,265 | 4,265 | 4,230 | 4,260 | 225,300 |
| 2019/10/10 | 4,260 | 4,275 | 4,215 | 4,250 | 167,000 |
| 2019/10/09 | 4,215 | 4,255 | 4,210 | 4,250 | 264,500 |
| 2019/10/08 | 4,250 | 4,260 | 4,205 | 4,235 | 280,400 |
| 2019/10/07 | 4,260 | 4,260 | 4,210 | 4,230 | 231,600 |
| 2019/10/04 | 4,175 | 4,240 | 4,170 | 4,240 | 234,000 |
| 2019/10/03 | 4,170 | 4,190 | 4,150 | 4,190 | 278,000 |
| 2019/10/02 | 4,170 | 4,255 | 4,170 | 4,250 | 322,400 |
| 2019/10/01 | 4,195 | 4,250 | 4,190 | 4,220 | 264,500 |
| 2019/09/30 | 4,185 | 4,200 | 4,145 | 4,165 | 474,900 |
| 2019/09/27 | 4,270 | 4,275 | 4,190 | 4,235 | 479,100 |
| 2019/09/26 | 4,365 | 4,415 | 4,295 | 4,315 | 966,900 |
| 2019/09/25 | 4,300 | 4,340 | 4,295 | 4,330 | 383,300 |
| 2019/09/24 | 4,285 | 4,340 | 4,280 | 4,325 | 422,700 |
| 2019/09/20 | 4,280 | 4,290 | 4,265 | 4,285 | 595,200 |
| 2019/09/19 | 4,215 | 4,270 | 4,205 | 4,260 | 465,900 |
| 2019/09/18 | 4,240 | 4,245 | 4,175 | 4,190 | 427,800 |
| 2019/09/17 | 4,220 | 4,240 | 4,180 | 4,230 | 501,200 |
| 2019/09/13 | 4,140 | 4,225 | 4,125 | 4,215 | 912,000 |
| 2019/09/12 | 4,140 | 4,175 | 4,130 | 4,140 | 623,500 |
| 2019/09/11 | 4,095 | 4,135 | 4,080 | 4,135 | 481,900 |
| 2019/09/10 | 4,090 | 4,105 | 4,065 | 4,085 | 370,300 |
| 2019/09/09 | 4,040 | 4,080 | 4,040 | 4,080 | 340,400 |
| 2019/09/06 | 4,055 | 4,060 | 4,035 | 4,040 | 228,400 |
| 2019/09/05 | 4,030 | 4,075 | 4,010 | 4,045 | 423,500 |
| 2019/09/04 | 4,005 | 4,015 | 3,985 | 3,990 | 331,100 |
| 2019/09/03 | 4,030 | 4,035 | 4,010 | 4,025 | 243,200 |
| 2019/09/02 | 4,010 | 4,040 | 4,005 | 4,020 | 179,500 |
| 2019/08/30 | 4,000 | 4,030 | 3,980 | 4,025 | 472,900 |
| 2019/08/29 | 3,960 | 3,985 | 3,940 | 3,985 | 241,200 |
| 2019/08/28 | 3,960 | 3,985 | 3,945 | 3,960 | 246,900 |
| 2019/08/27 | 3,960 | 3,975 | 3,945 | 3,950 | 319,300 |
| 2019/08/26 | 3,875 | 3,940 | 3,870 | 3,915 | 354,700 |
| 2019/08/23 | 3,955 | 3,980 | 3,945 | 3,975 | 216,400 |
| 2019/08/22 | 3,915 | 3,930 | 3,895 | 3,930 | 269,400 |
| 2019/08/21 | 3,950 | 3,950 | 3,910 | 3,920 | 259,400 |
| 2019/08/20 | 3,960 | 3,985 | 3,945 | 3,985 | 214,400 |
| 2019/08/19 | 3,980 | 3,980 | 3,940 | 3,975 | 194,300 |
| 2019/08/16 | 3,920 | 3,975 | 3,915 | 3,950 | 256,400 |
| 2019/08/15 | 3,890 | 3,945 | 3,880 | 3,935 | 237,400 |
| 2019/08/14 | 3,970 | 3,970 | 3,940 | 3,955 | 290,200 |
| 2019/08/13 | 3,925 | 3,965 | 3,905 | 3,945 | 369,100 |
| 2019/08/09 | 3,935 | 3,965 | 3,925 | 3,955 | 352,800 |
| 2019/08/08 | 3,865 | 3,920 | 3,860 | 3,900 | 361,300 |
| 2019/08/07 | 3,795 | 3,885 | 3,790 | 3,875 | 437,000 |
| 2019/08/06 | 3,690 | 3,800 | 3,685 | 3,790 | 433,800 |
| 2019/08/05 | 3,760 | 3,800 | 3,725 | 3,780 | 475,400 |
| 2019/08/02 | 3,785 | 3,820 | 3,770 | 3,795 | 463,700 |
| 2019/08/01 | 3,815 | 3,850 | 3,795 | 3,850 | 233,000 |
| 2019/07/31 | 3,820 | 3,865 | 3,800 | 3,835 | 339,000 |
| 2019/07/30 | 3,865 | 3,870 | 3,840 | 3,870 | 299,900 |
| 2019/07/29 | 3,820 | 3,845 | 3,810 | 3,845 | 232,400 |
| 2019/07/26 | 3,785 | 3,835 | 3,785 | 3,820 | 178,800 |
| 2019/07/25 | 3,800 | 3,830 | 3,790 | 3,810 | 206,300 |
| 2019/07/24 | 3,825 | 3,825 | 3,795 | 3,820 | 237,700 |
| 2019/07/23 | 3,795 | 3,835 | 3,775 | 3,820 | 253,600 |
| 2019/07/22 | 3,810 | 3,820 | 3,770 | 3,775 | 267,300 |
| 2019/07/19 | 3,725 | 3,820 | 3,720 | 3,810 | 319,100 |
| 2019/07/18 | 3,780 | 3,800 | 3,695 | 3,710 | 508,600 |
| 2019/07/17 | 3,800 | 3,835 | 3,785 | 3,815 | 368,900 |
| 2019/07/16 | 3,855 | 3,875 | 3,820 | 3,835 | 336,300 |
| 2019/07/12 | 3,880 | 3,890 | 3,860 | 3,880 | 226,600 |
| 2019/07/11 | 3,850 | 3,885 | 3,845 | 3,860 | 351,300 |
| 2019/07/10 | 3,855 | 3,870 | 3,810 | 3,860 | 540,500 |
| 2019/07/09 | 3,910 | 3,945 | 3,880 | 3,895 | 324,600 |
| 2019/07/08 | 3,915 | 3,925 | 3,885 | 3,895 | 376,900 |
| 2019/07/05 | 3,945 | 3,950 | 3,915 | 3,940 | 270,400 |
| 2019/07/04 | 3,925 | 3,955 | 3,925 | 3,945 | 166,400 |
| 2019/07/03 | 3,885 | 3,910 | 3,880 | 3,910 | 228,100 |
| 2019/07/02 | 3,880 | 3,905 | 3,875 | 3,895 | 309,100 |
| 2019/07/01 | 3,890 | 3,910 | 3,860 | 3,905 | 341,500 |
| 2019/06/28 | 3,810 | 3,860 | 3,805 | 3,860 | 488,700 |
| 2019/06/27 | 3,805 | 3,845 | 3,790 | 3,845 | 321,600 |
| 2019/06/26 | 3,765 | 3,830 | 3,765 | 3,810 | 336,200 |
| 2019/06/25 | 3,800 | 3,835 | 3,800 | 3,810 | 350,400 |
| 2019/06/24 | 3,755 | 3,785 | 3,740 | 3,760 | 317,600 |
| 2019/06/21 | 3,830 | 3,830 | 3,775 | 3,775 | 676,000 |
| 2019/06/20 | 3,830 | 3,870 | 3,815 | 3,845 | 277,300 |
| 2019/06/19 | 3,820 | 3,825 | 3,780 | 3,820 | 411,200 |
| 2019/06/18 | 3,830 | 3,845 | 3,770 | 3,780 | 429,700 |
| 2019/06/17 | 3,870 | 3,875 | 3,830 | 3,830 | 372,000 |
| 2019/06/14 | 3,895 | 3,895 | 3,840 | 3,885 | 461,200 |
| 2019/06/13 | 3,895 | 3,905 | 3,840 | 3,880 | 588,100 |
| 2019/06/12 | 3,970 | 3,980 | 3,935 | 3,935 | 407,700 |
| 2019/06/11 | 4,025 | 4,025 | 3,980 | 3,995 | 309,300 |
| 2019/06/10 | 4,015 | 4,045 | 4,000 | 4,040 | 327,500 |
| 2019/06/07 | 4,005 | 4,010 | 3,975 | 3,990 | 235,900 |
| 2019/06/06 | 4,000 | 4,030 | 3,985 | 4,005 | 316,000 |
| 2019/06/05 | 3,965 | 4,000 | 3,940 | 4,000 | 418,500 |
| 2019/06/04 | 3,965 | 3,965 | 3,860 | 3,895 | 486,200 |
| 2019/06/03 | 3,890 | 3,965 | 3,870 | 3,965 | 387,600 |
| 2019/05/31 | 3,900 | 3,925 | 3,880 | 3,910 | 499,500 |
| 2019/05/30 | 3,920 | 3,950 | 3,895 | 3,945 | 327,300 |
| 2019/05/29 | 3,940 | 3,975 | 3,930 | 3,950 | 355,300 |
| 2019/05/28 | 4,025 | 4,025 | 3,930 | 3,950 | 880,000 |
| 2019/05/27 | 4,045 | 4,055 | 4,025 | 4,040 | 204,800 |
| 2019/05/24 | 4,020 | 4,075 | 4,005 | 4,065 | 339,600 |
| 2019/05/23 | 3,950 | 4,040 | 3,945 | 4,030 | 418,300 |
| 2019/05/22 | 4,070 | 4,075 | 3,970 | 3,970 | 489,700 |
| 2019/05/21 | 4,085 | 4,135 | 4,065 | 4,070 | 373,200 |
| 2019/05/20 | 4,055 | 4,135 | 4,055 | 4,115 | 311,900 |
| 2019/05/17 | 4,025 | 4,095 | 4,005 | 4,085 | 407,000 |
| 2019/05/16 | 3,965 | 3,975 | 3,885 | 3,955 | 505,000 |
| 2019/05/15 | 3,950 | 4,025 | 3,930 | 4,015 | 375,200 |
| 2019/05/14 | 3,865 | 3,950 | 3,865 | 3,935 | 323,000 |
| 2019/05/13 | 3,905 | 3,950 | 3,890 | 3,945 | 333,200 |
| 2019/05/10 | 3,950 | 3,990 | 3,905 | 3,930 | 453,600 |
| 2019/05/09 | 3,970 | 3,985 | 3,905 | 3,920 | 564,300 |
| 2019/05/08 | 4,020 | 4,040 | 3,990 | 4,015 | 416,000 |
| 2019/05/07 | 4,100 | 4,130 | 4,075 | 4,095 | 432,900 |
| 2019/04/26 | 4,165 | 4,165 | 4,105 | 4,150 | 449,600 |
| 2019/04/25 | 4,070 | 4,140 | 4,050 | 4,125 | 329,300 |
| 2019/04/24 | 4,080 | 4,090 | 4,025 | 4,050 | 331,800 |
| 2019/04/23 | 4,050 | 4,075 | 4,035 | 4,070 | 246,300 |
| 2019/04/22 | 3,965 | 4,035 | 3,965 | 4,025 | 224,200 |
| 2019/04/19 | 4,040 | 4,050 | 3,965 | 3,995 | 199,500 |
| 2019/04/18 | 4,060 | 4,060 | 3,990 | 4,005 | 230,900 |
| 2019/04/17 | 4,055 | 4,055 | 4,000 | 4,025 | 367,100 |
| 2019/04/16 | 4,070 | 4,090 | 4,050 | 4,075 | 261,500 |
| 2019/04/15 | 4,070 | 4,110 | 4,055 | 4,070 | 341,400 |
| 2019/04/12 | 4,015 | 4,020 | 3,975 | 4,010 | 262,800 |
| 2019/04/11 | 3,970 | 3,985 | 3,940 | 3,975 | 282,200 |
| 2019/04/10 | 3,965 | 3,985 | 3,955 | 3,965 | 262,800 |
| 2019/04/09 | 4,040 | 4,045 | 3,970 | 4,005 | 338,000 |
| 2019/04/08 | 4,080 | 4,080 | 4,035 | 4,055 | 193,800 |
| 2019/04/05 | 4,060 | 4,080 | 4,040 | 4,060 | 254,400 |
| 2019/04/04 | 4,110 | 4,110 | 4,035 | 4,050 | 277,600 |
| 2019/04/03 | 4,125 | 4,135 | 4,090 | 4,130 | 350,100 |
| 2019/04/02 | 4,280 | 4,290 | 4,105 | 4,125 | 359,200 |
| 2019/04/01 | 4,205 | 4,255 | 4,185 | 4,230 | 513,100 |
| 2019/03/29 | 4,155 | 4,155 | 4,120 | 4,150 | 330,700 |
| 2019/03/28 | 4,160 | 4,170 | 4,100 | 4,120 | 380,200 |
| 2019/03/27 | 4,200 | 4,215 | 4,160 | 4,200 | 517,600 |
| 2019/03/26 | 4,080 | 4,230 | 4,080 | 4,225 | 1,184,900 |
| 2019/03/25 | 4,095 | 4,095 | 4,030 | 4,050 | 453,400 |
| 2019/03/22 | 4,120 | 4,135 | 4,090 | 4,135 | 396,100 |
| 2019/03/20 | 4,100 | 4,120 | 4,080 | 4,115 | 322,800 |
| 2019/03/19 | 4,120 | 4,120 | 4,075 | 4,085 | 239,900 |
| 2019/03/18 | 4,150 | 4,155 | 4,105 | 4,140 | 334,500 |
| 2019/03/15 | 4,125 | 4,140 | 4,095 | 4,120 | 529,300 |
| 2019/03/14 | 4,110 | 4,110 | 4,080 | 4,095 | 357,500 |
| 2019/03/13 | 4,105 | 4,140 | 4,050 | 4,065 | 327,700 |
| 2019/03/12 | 4,080 | 4,135 | 4,070 | 4,115 | 504,000 |
| 2019/03/11 | 4,025 | 4,065 | 4,020 | 4,045 | 340,900 |
| 2019/03/08 | 4,010 | 4,055 | 4,000 | 4,015 | 609,400 |
| 2019/03/07 | 4,030 | 4,055 | 4,005 | 4,055 | 426,800 |
| 2019/03/06 | 4,015 | 4,050 | 4,000 | 4,040 | 371,800 |
| 2019/03/05 | 4,045 | 4,050 | 4,020 | 4,040 | 274,000 |
| 2019/03/04 | 4,090 | 4,090 | 4,020 | 4,060 | 316,100 |
| 2019/03/01 | 4,075 | 4,085 | 4,035 | 4,080 | 326,900 |
| 2019/02/28 | 4,060 | 4,075 | 4,020 | 4,040 | 442,600 |
| 2019/02/27 | 4,075 | 4,090 | 4,060 | 4,070 | 401,300 |
| 2019/02/26 | 4,080 | 4,085 | 4,050 | 4,060 | 198,600 |
| 2019/02/25 | 4,030 | 4,075 | 4,020 | 4,075 | 263,200 |
| 2019/02/22 | 4,075 | 4,080 | 4,040 | 4,050 | 248,400 |
| 2019/02/21 | 4,130 | 4,130 | 4,040 | 4,090 | 369,600 |
| 2019/02/20 | 4,070 | 4,125 | 4,065 | 4,125 | 356,800 |
| 2019/02/19 | 4,030 | 4,070 | 4,030 | 4,070 | 325,200 |
| 2019/02/18 | 4,000 | 4,035 | 3,990 | 4,035 | 378,000 |
| 2019/02/15 | 3,930 | 4,000 | 3,900 | 4,000 | 317,400 |
| 2019/02/14 | 3,920 | 3,950 | 3,910 | 3,950 | 300,100 |
| 2019/02/13 | 3,920 | 3,935 | 3,900 | 3,925 | 460,300 |
| 2019/02/12 | 3,845 | 3,915 | 3,835 | 3,915 | 483,900 |
| 2019/02/08 | 3,840 | 3,850 | 3,805 | 3,815 | 344,000 |
| 2019/02/07 | 3,890 | 3,895 | 3,845 | 3,870 | 244,700 |
| 2019/02/06 | 3,900 | 3,920 | 3,870 | 3,900 | 248,100 |
| 2019/02/05 | 3,880 | 3,920 | 3,870 | 3,900 | 267,000 |
| 2019/02/04 | 3,865 | 3,905 | 3,850 | 3,875 | 427,700 |
| 2019/02/01 | 3,890 | 3,925 | 3,860 | 3,875 | 360,100 |
| 2019/01/31 | 3,900 | 3,920 | 3,860 | 3,880 | 433,500 |
| 2019/01/30 | 3,890 | 3,890 | 3,835 | 3,845 | 489,000 |
| 2019/01/29 | 3,775 | 3,845 | 3,765 | 3,840 | 413,600 |
| 2019/01/28 | 3,810 | 3,810 | 3,760 | 3,770 | 298,500 |
| 2019/01/25 | 3,860 | 3,890 | 3,845 | 3,845 | 313,500 |
| 2019/01/24 | 3,825 | 3,860 | 3,790 | 3,855 | 417,100 |
| 2019/01/23 | 3,875 | 3,885 | 3,840 | 3,850 | 368,200 |
| 2019/01/22 | 3,915 | 3,940 | 3,875 | 3,915 | 437,500 |
| 2019/01/21 | 3,900 | 3,900 | 3,850 | 3,900 | 292,900 |
| 2019/01/18 | 3,835 | 3,895 | 3,830 | 3,885 | 356,900 |
| 2019/01/17 | 3,800 | 3,825 | 3,780 | 3,820 | 328,000 |
| 2019/01/16 | 3,810 | 3,835 | 3,765 | 3,790 | 414,900 |
| 2019/01/15 | 3,750 | 3,835 | 3,740 | 3,830 | 484,200 |
| 2019/01/11 | 3,840 | 3,845 | 3,800 | 3,820 | 376,900 |
| 2019/01/10 | 3,720 | 3,820 | 3,715 | 3,820 | 516,800 |
| 2019/01/09 | 3,710 | 3,735 | 3,680 | 3,720 | 300,200 |
| 2019/01/08 | 3,765 | 3,795 | 3,685 | 3,685 | 456,700 |
| 2019/01/07 | 3,750 | 3,800 | 3,730 | 3,750 | 440,400 |
| 2019/01/04 | 3,580 | 3,700 | 3,580 | 3,680 | 564,700 |