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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,435 | 3,460 | 3,405 | 3,430 | 219,200 |
| 2020/12/29 | 3,380 | 3,465 | 3,380 | 3,460 | 299,700 |
| 2020/12/28 | 3,325 | 3,355 | 3,295 | 3,355 | 245,000 |
| 2020/12/25 | 3,295 | 3,335 | 3,295 | 3,295 | 186,900 |
| 2020/12/24 | 3,290 | 3,335 | 3,275 | 3,280 | 218,900 |
| 2020/12/23 | 3,260 | 3,280 | 3,235 | 3,260 | 247,500 |
| 2020/12/22 | 3,280 | 3,290 | 3,235 | 3,250 | 389,300 |
| 2020/12/21 | 3,360 | 3,375 | 3,300 | 3,310 | 304,500 |
| 2020/12/18 | 3,405 | 3,415 | 3,325 | 3,345 | 647,400 |
| 2020/12/17 | 3,430 | 3,440 | 3,405 | 3,405 | 288,700 |
| 2020/12/16 | 3,490 | 3,540 | 3,435 | 3,445 | 294,300 |
| 2020/12/15 | 3,455 | 3,470 | 3,435 | 3,460 | 318,100 |
| 2020/12/14 | 3,500 | 3,590 | 3,500 | 3,505 | 346,100 |
| 2020/12/11 | 3,445 | 3,495 | 3,430 | 3,495 | 447,000 |
| 2020/12/10 | 3,455 | 3,485 | 3,440 | 3,440 | 308,700 |
| 2020/12/09 | 3,420 | 3,460 | 3,420 | 3,445 | 263,000 |
| 2020/12/08 | 3,470 | 3,495 | 3,425 | 3,430 | 385,300 |
| 2020/12/07 | 3,530 | 3,550 | 3,475 | 3,475 | 241,600 |
| 2020/12/04 | 3,535 | 3,545 | 3,465 | 3,495 | 261,000 |
| 2020/12/03 | 3,530 | 3,590 | 3,515 | 3,545 | 382,800 |
| 2020/12/02 | 3,485 | 3,540 | 3,470 | 3,515 | 656,400 |
| 2020/12/01 | 3,480 | 3,505 | 3,390 | 3,450 | 529,400 |
| 2020/11/30 | 3,600 | 3,615 | 3,410 | 3,410 | 1,198,300 |
| 2020/11/27 | 3,725 | 3,745 | 3,650 | 3,660 | 632,200 |
| 2020/11/26 | 3,680 | 3,725 | 3,665 | 3,695 | 251,800 |
| 2020/11/25 | 3,800 | 3,820 | 3,710 | 3,725 | 428,200 |
| 2020/11/24 | 3,775 | 3,800 | 3,740 | 3,765 | 506,200 |
| 2020/11/20 | 3,665 | 3,695 | 3,660 | 3,680 | 244,800 |
| 2020/11/19 | 3,635 | 3,730 | 3,620 | 3,710 | 539,900 |
| 2020/11/18 | 3,675 | 3,685 | 3,615 | 3,645 | 441,400 |
| 2020/11/17 | 3,700 | 3,725 | 3,655 | 3,700 | 497,800 |
| 2020/11/16 | 3,625 | 3,700 | 3,605 | 3,665 | 591,100 |
| 2020/11/13 | 3,635 | 3,635 | 3,540 | 3,570 | 323,900 |
| 2020/11/12 | 3,680 | 3,715 | 3,635 | 3,680 | 418,300 |
| 2020/11/11 | 3,650 | 3,735 | 3,615 | 3,710 | 799,300 |
| 2020/11/10 | 3,540 | 3,640 | 3,490 | 3,635 | 1,079,100 |
| 2020/11/09 | 3,410 | 3,415 | 3,325 | 3,380 | 495,100 |
| 2020/11/06 | 3,355 | 3,375 | 3,320 | 3,360 | 451,000 |
| 2020/11/05 | 3,330 | 3,365 | 3,295 | 3,360 | 407,700 |
| 2020/11/04 | 3,350 | 3,355 | 3,290 | 3,320 | 460,200 |
| 2020/11/02 | 3,215 | 3,310 | 3,210 | 3,300 | 427,600 |
| 2020/10/30 | 3,210 | 3,215 | 3,165 | 3,180 | 361,100 |
| 2020/10/29 | 3,145 | 3,240 | 3,145 | 3,225 | 287,000 |
| 2020/10/28 | 3,155 | 3,215 | 3,145 | 3,210 | 271,200 |
| 2020/10/27 | 3,250 | 3,255 | 3,175 | 3,205 | 247,300 |
| 2020/10/26 | 3,245 | 3,275 | 3,225 | 3,240 | 197,500 |
| 2020/10/23 | 3,235 | 3,270 | 3,220 | 3,260 | 317,500 |
| 2020/10/22 | 3,210 | 3,210 | 3,165 | 3,190 | 371,900 |
| 2020/10/21 | 3,160 | 3,240 | 3,160 | 3,235 | 328,700 |
| 2020/10/20 | 3,235 | 3,245 | 3,130 | 3,130 | 517,400 |
| 2020/10/19 | 3,230 | 3,310 | 3,230 | 3,270 | 342,700 |
| 2020/10/16 | 3,300 | 3,310 | 3,240 | 3,240 | 311,700 |
| 2020/10/15 | 3,325 | 3,355 | 3,300 | 3,305 | 304,700 |
| 2020/10/14 | 3,365 | 3,365 | 3,310 | 3,330 | 300,900 |
| 2020/10/13 | 3,415 | 3,435 | 3,365 | 3,395 | 235,500 |
| 2020/10/12 | 3,365 | 3,385 | 3,350 | 3,375 | 217,500 |
| 2020/10/09 | 3,460 | 3,460 | 3,365 | 3,370 | 356,100 |
| 2020/10/08 | 3,475 | 3,490 | 3,420 | 3,455 | 314,900 |
| 2020/10/07 | 3,450 | 3,465 | 3,410 | 3,460 | 331,900 |
| 2020/10/06 | 3,460 | 3,485 | 3,425 | 3,480 | 362,800 |
| 2020/10/05 | 3,380 | 3,500 | 3,380 | 3,460 | 430,700 |
| 2020/10/02 | 3,375 | 3,415 | 3,295 | 3,315 | 444,300 |
| 2020/09/30 | 3,460 | 3,500 | 3,380 | 3,380 | 465,700 |
| 2020/09/29 | 3,535 | 3,535 | 3,425 | 3,470 | 546,300 |
| 2020/09/28 | 3,490 | 3,570 | 3,475 | 3,570 | 1,011,700 |
| 2020/09/25 | 3,510 | 3,525 | 3,445 | 3,465 | 530,200 |
| 2020/09/24 | 3,550 | 3,570 | 3,475 | 3,495 | 420,000 |
| 2020/09/23 | 3,490 | 3,555 | 3,485 | 3,555 | 453,700 |
| 2020/09/18 | 3,450 | 3,510 | 3,450 | 3,490 | 735,800 |
| 2020/09/17 | 3,510 | 3,510 | 3,425 | 3,445 | 437,400 |
| 2020/09/16 | 3,570 | 3,570 | 3,520 | 3,540 | 298,800 |
| 2020/09/15 | 3,580 | 3,585 | 3,530 | 3,560 | 384,200 |
| 2020/09/14 | 3,600 | 3,660 | 3,585 | 3,640 | 488,800 |
| 2020/09/11 | 3,490 | 3,575 | 3,470 | 3,555 | 477,700 |
| 2020/09/10 | 3,445 | 3,505 | 3,435 | 3,495 | 346,200 |
| 2020/09/09 | 3,420 | 3,450 | 3,400 | 3,445 | 439,400 |
| 2020/09/08 | 3,450 | 3,485 | 3,440 | 3,475 | 261,000 |
| 2020/09/07 | 3,425 | 3,455 | 3,420 | 3,445 | 245,500 |
| 2020/09/04 | 3,390 | 3,430 | 3,365 | 3,425 | 249,400 |
| 2020/09/03 | 3,445 | 3,450 | 3,405 | 3,420 | 253,000 |
| 2020/09/02 | 3,375 | 3,415 | 3,355 | 3,415 | 298,800 |
| 2020/09/01 | 3,380 | 3,415 | 3,365 | 3,405 | 306,500 |
| 2020/08/31 | 3,470 | 3,525 | 3,445 | 3,445 | 473,200 |
| 2020/08/28 | 3,415 | 3,500 | 3,375 | 3,415 | 452,400 |
| 2020/08/27 | 3,425 | 3,430 | 3,375 | 3,375 | 253,900 |
| 2020/08/26 | 3,405 | 3,440 | 3,385 | 3,440 | 193,400 |
| 2020/08/25 | 3,445 | 3,480 | 3,420 | 3,465 | 401,800 |
| 2020/08/24 | 3,395 | 3,420 | 3,355 | 3,365 | 230,300 |
| 2020/08/21 | 3,425 | 3,450 | 3,390 | 3,395 | 307,200 |
| 2020/08/20 | 3,390 | 3,460 | 3,385 | 3,410 | 347,700 |
| 2020/08/19 | 3,385 | 3,430 | 3,360 | 3,410 | 288,100 |
| 2020/08/18 | 3,385 | 3,425 | 3,360 | 3,405 | 427,900 |
| 2020/08/17 | 3,405 | 3,435 | 3,370 | 3,370 | 355,400 |
| 2020/08/14 | 3,495 | 3,495 | 3,425 | 3,470 | 352,000 |
| 2020/08/13 | 3,480 | 3,520 | 3,425 | 3,480 | 702,800 |
| 2020/08/12 | 3,350 | 3,440 | 3,310 | 3,420 | 668,500 |
| 2020/08/11 | 3,210 | 3,330 | 3,210 | 3,330 | 521,600 |
| 2020/08/07 | 3,105 | 3,190 | 3,100 | 3,165 | 459,900 |
| 2020/08/06 | 3,160 | 3,170 | 3,090 | 3,105 | 337,300 |
| 2020/08/05 | 3,230 | 3,230 | 3,135 | 3,175 | 539,200 |
| 2020/08/04 | 3,045 | 3,255 | 3,045 | 3,245 | 611,200 |
| 2020/08/03 | 3,050 | 3,085 | 2,997 | 3,010 | 495,500 |
| 2020/07/31 | 3,125 | 3,150 | 3,010 | 3,015 | 685,700 |
| 2020/07/30 | 3,300 | 3,310 | 3,135 | 3,140 | 501,000 |
| 2020/07/29 | 3,305 | 3,320 | 3,285 | 3,285 | 378,100 |
| 2020/07/28 | 3,385 | 3,395 | 3,305 | 3,320 | 373,900 |
| 2020/07/27 | 3,355 | 3,390 | 3,300 | 3,390 | 406,200 |
| 2020/07/22 | 3,425 | 3,435 | 3,375 | 3,375 | 401,800 |
| 2020/07/21 | 3,430 | 3,460 | 3,410 | 3,440 | 272,700 |
| 2020/07/20 | 3,455 | 3,455 | 3,400 | 3,440 | 317,600 |
| 2020/07/17 | 3,480 | 3,500 | 3,455 | 3,480 | 238,700 |
| 2020/07/16 | 3,500 | 3,545 | 3,480 | 3,485 | 311,000 |
| 2020/07/15 | 3,500 | 3,545 | 3,465 | 3,495 | 440,700 |
| 2020/07/14 | 3,490 | 3,495 | 3,440 | 3,450 | 415,400 |
| 2020/07/13 | 3,480 | 3,495 | 3,440 | 3,490 | 411,100 |
| 2020/07/10 | 3,500 | 3,500 | 3,410 | 3,415 | 561,000 |
| 2020/07/09 | 3,520 | 3,535 | 3,460 | 3,495 | 367,000 |
| 2020/07/08 | 3,570 | 3,650 | 3,525 | 3,525 | 499,400 |
| 2020/07/07 | 3,630 | 3,630 | 3,560 | 3,585 | 328,200 |
| 2020/07/06 | 3,565 | 3,645 | 3,565 | 3,645 | 344,000 |
| 2020/07/03 | 3,645 | 3,650 | 3,555 | 3,570 | 331,500 |
| 2020/07/02 | 3,580 | 3,660 | 3,575 | 3,630 | 509,500 |
| 2020/07/01 | 3,660 | 3,685 | 3,585 | 3,590 | 443,700 |
| 2020/06/30 | 3,705 | 3,710 | 3,645 | 3,645 | 436,300 |
| 2020/06/29 | 3,655 | 3,665 | 3,615 | 3,615 | 363,100 |
| 2020/06/26 | 3,675 | 3,730 | 3,665 | 3,710 | 428,000 |
| 2020/06/25 | 3,625 | 3,650 | 3,610 | 3,635 | 442,400 |
| 2020/06/24 | 3,735 | 3,745 | 3,655 | 3,665 | 384,800 |
| 2020/06/23 | 3,670 | 3,775 | 3,670 | 3,730 | 395,700 |
| 2020/06/22 | 3,715 | 3,745 | 3,655 | 3,660 | 335,000 |
| 2020/06/19 | 3,765 | 3,785 | 3,715 | 3,725 | 593,400 |
| 2020/06/18 | 3,770 | 3,780 | 3,705 | 3,740 | 330,400 |
| 2020/06/17 | 3,825 | 3,830 | 3,785 | 3,785 | 295,800 |
| 2020/06/16 | 3,790 | 3,840 | 3,745 | 3,820 | 486,500 |
| 2020/06/15 | 3,805 | 3,830 | 3,730 | 3,730 | 380,600 |
| 2020/06/12 | 3,795 | 3,855 | 3,785 | 3,820 | 587,400 |
| 2020/06/11 | 3,890 | 3,940 | 3,865 | 3,875 | 412,600 |
| 2020/06/10 | 3,960 | 3,960 | 3,910 | 3,935 | 522,100 |
| 2020/06/09 | 4,025 | 4,035 | 3,935 | 3,960 | 519,000 |
| 2020/06/08 | 4,025 | 4,025 | 3,945 | 4,025 | 552,800 |
| 2020/06/05 | 3,985 | 4,000 | 3,955 | 3,995 | 413,100 |
| 2020/06/04 | 4,050 | 4,050 | 3,980 | 4,000 | 544,500 |
| 2020/06/03 | 4,050 | 4,055 | 4,000 | 4,045 | 464,100 |
| 2020/06/02 | 3,960 | 4,060 | 3,960 | 4,025 | 513,400 |
| 2020/06/01 | 3,960 | 3,995 | 3,925 | 3,975 | 459,200 |
| 2020/05/29 | 4,050 | 4,095 | 3,965 | 3,980 | 1,174,100 |
| 2020/05/28 | 4,025 | 4,070 | 4,000 | 4,065 | 642,900 |
| 2020/05/27 | 4,070 | 4,070 | 3,915 | 3,995 | 797,300 |
| 2020/05/26 | 3,990 | 4,085 | 3,965 | 4,075 | 534,900 |
| 2020/05/25 | 3,865 | 3,960 | 3,840 | 3,960 | 496,000 |
| 2020/05/22 | 3,825 | 3,850 | 3,775 | 3,805 | 405,000 |
| 2020/05/21 | 3,815 | 3,820 | 3,765 | 3,790 | 523,400 |
| 2020/05/20 | 3,745 | 3,825 | 3,740 | 3,815 | 459,900 |
| 2020/05/19 | 3,710 | 3,765 | 3,705 | 3,765 | 492,800 |
| 2020/05/18 | 3,710 | 3,735 | 3,620 | 3,640 | 534,600 |
| 2020/05/15 | 3,780 | 3,790 | 3,680 | 3,705 | 656,000 |
| 2020/05/14 | 3,780 | 3,790 | 3,720 | 3,735 | 565,200 |
| 2020/05/13 | 3,730 | 3,780 | 3,705 | 3,780 | 740,500 |
| 2020/05/12 | 3,900 | 3,900 | 3,810 | 3,830 | 426,600 |
| 2020/05/11 | 3,775 | 3,920 | 3,760 | 3,915 | 535,400 |
| 2020/05/08 | 3,660 | 3,755 | 3,645 | 3,755 | 458,800 |
| 2020/05/07 | 3,635 | 3,640 | 3,560 | 3,600 | 499,400 |
| 2020/05/01 | 3,720 | 3,795 | 3,655 | 3,675 | 489,500 |
| 2020/04/30 | 3,780 | 3,795 | 3,685 | 3,700 | 734,700 |
| 2020/04/28 | 3,735 | 3,735 | 3,670 | 3,725 | 327,300 |
| 2020/04/27 | 3,715 | 3,730 | 3,675 | 3,720 | 302,700 |
| 2020/04/24 | 3,700 | 3,720 | 3,640 | 3,710 | 663,900 |
| 2020/04/23 | 3,695 | 3,710 | 3,670 | 3,710 | 337,700 |
| 2020/04/22 | 3,685 | 3,725 | 3,660 | 3,700 | 439,200 |
| 2020/04/21 | 3,610 | 3,710 | 3,600 | 3,685 | 427,100 |
| 2020/04/20 | 3,630 | 3,690 | 3,630 | 3,655 | 318,600 |
| 2020/04/17 | 3,735 | 3,735 | 3,640 | 3,670 | 414,700 |
| 2020/04/16 | 3,675 | 3,710 | 3,655 | 3,675 | 517,300 |
| 2020/04/15 | 3,620 | 3,740 | 3,600 | 3,740 | 624,600 |
| 2020/04/14 | 3,605 | 3,645 | 3,575 | 3,645 | 493,500 |
| 2020/04/13 | 3,620 | 3,655 | 3,580 | 3,590 | 370,800 |
| 2020/04/10 | 3,630 | 3,680 | 3,535 | 3,665 | 425,100 |
| 2020/04/09 | 3,720 | 3,735 | 3,565 | 3,630 | 558,000 |
| 2020/04/08 | 3,645 | 3,830 | 3,620 | 3,765 | 799,100 |
| 2020/04/07 | 3,550 | 3,630 | 3,495 | 3,575 | 718,700 |
| 2020/04/06 | 3,395 | 3,520 | 3,355 | 3,505 | 719,800 |
| 2020/04/03 | 3,440 | 3,540 | 3,405 | 3,440 | 749,100 |
| 2020/04/02 | 3,500 | 3,570 | 3,460 | 3,470 | 691,100 |
| 2020/04/01 | 3,590 | 3,630 | 3,495 | 3,525 | 773,200 |
| 2020/03/31 | 3,785 | 3,795 | 3,625 | 3,635 | 978,100 |
| 2020/03/30 | 3,850 | 3,895 | 3,655 | 3,815 | 1,220,400 |
| 2020/03/27 | 3,860 | 3,985 | 3,820 | 3,985 | 1,785,400 |
| 2020/03/26 | 3,635 | 3,765 | 3,555 | 3,745 | 1,325,100 |
| 2020/03/25 | 3,610 | 3,710 | 3,540 | 3,700 | 1,231,600 |
| 2020/03/24 | 3,810 | 3,820 | 3,440 | 3,470 | 1,195,900 |
| 2020/03/23 | 3,565 | 3,710 | 3,490 | 3,675 | 1,364,000 |
| 2020/03/19 | 3,500 | 3,645 | 3,460 | 3,495 | 1,775,500 |
| 2020/03/18 | 3,255 | 3,530 | 3,255 | 3,385 | 1,355,100 |
| 2020/03/17 | 2,970 | 3,220 | 2,916 | 3,200 | 1,780,300 |
| 2020/03/16 | 3,045 | 3,105 | 2,962 | 2,977 | 1,539,000 |
| 2020/03/13 | 2,985 | 3,120 | 2,869 | 3,020 | 1,397,700 |
| 2020/03/12 | 3,180 | 3,210 | 3,110 | 3,145 | 919,400 |
| 2020/03/11 | 3,275 | 3,345 | 3,255 | 3,255 | 697,400 |
| 2020/03/10 | 3,205 | 3,320 | 3,080 | 3,290 | 959,400 |
| 2020/03/09 | 3,310 | 3,340 | 3,215 | 3,250 | 688,500 |
| 2020/03/06 | 3,490 | 3,495 | 3,400 | 3,415 | 629,100 |
| 2020/03/05 | 3,580 | 3,595 | 3,540 | 3,555 | 419,300 |
| 2020/03/04 | 3,500 | 3,580 | 3,470 | 3,545 | 514,200 |
| 2020/03/03 | 3,640 | 3,650 | 3,530 | 3,530 | 842,800 |
| 2020/03/02 | 3,500 | 3,640 | 3,480 | 3,600 | 653,500 |
| 2020/02/28 | 3,600 | 3,600 | 3,510 | 3,550 | 807,700 |
| 2020/02/27 | 3,770 | 3,780 | 3,670 | 3,680 | 556,600 |
| 2020/02/26 | 3,770 | 3,795 | 3,735 | 3,780 | 642,400 |
| 2020/02/25 | 3,865 | 3,900 | 3,830 | 3,830 | 761,100 |
| 2020/02/21 | 4,015 | 4,050 | 4,005 | 4,020 | 456,100 |
| 2020/02/20 | 4,030 | 4,055 | 3,995 | 4,005 | 404,300 |
| 2020/02/19 | 4,055 | 4,060 | 4,025 | 4,035 | 338,300 |
| 2020/02/18 | 4,065 | 4,070 | 4,015 | 4,040 | 440,900 |
| 2020/02/17 | 4,055 | 4,085 | 4,040 | 4,060 | 516,500 |
| 2020/02/14 | 4,175 | 4,200 | 4,105 | 4,125 | 917,400 |
| 2020/02/13 | 4,195 | 4,240 | 4,170 | 4,205 | 549,600 |
| 2020/02/12 | 4,275 | 4,300 | 4,225 | 4,235 | 408,900 |
| 2020/02/10 | 4,290 | 4,315 | 4,275 | 4,285 | 286,500 |
| 2020/02/07 | 4,475 | 4,480 | 4,335 | 4,340 | 340,300 |
| 2020/02/06 | 4,395 | 4,450 | 4,360 | 4,440 | 562,400 |
| 2020/02/05 | 4,355 | 4,380 | 4,280 | 4,325 | 740,300 |
| 2020/02/04 | 4,390 | 4,500 | 4,390 | 4,495 | 299,900 |
| 2020/02/03 | 4,390 | 4,450 | 4,390 | 4,430 | 333,100 |
| 2020/01/31 | 4,505 | 4,540 | 4,455 | 4,470 | 390,500 |
| 2020/01/30 | 4,495 | 4,525 | 4,455 | 4,475 | 316,300 |
| 2020/01/29 | 4,455 | 4,510 | 4,455 | 4,495 | 349,800 |
| 2020/01/28 | 4,440 | 4,485 | 4,435 | 4,465 | 405,500 |
| 2020/01/27 | 4,500 | 4,530 | 4,475 | 4,500 | 371,300 |
| 2020/01/24 | 4,575 | 4,600 | 4,550 | 4,590 | 292,000 |
| 2020/01/23 | 4,575 | 4,595 | 4,545 | 4,575 | 332,800 |
| 2020/01/22 | 4,600 | 4,625 | 4,585 | 4,590 | 368,500 |
| 2020/01/21 | 4,635 | 4,645 | 4,600 | 4,610 | 274,400 |
| 2020/01/20 | 4,625 | 4,675 | 4,625 | 4,640 | 205,100 |
| 2020/01/17 | 4,670 | 4,675 | 4,625 | 4,635 | 282,100 |
| 2020/01/16 | 4,655 | 4,670 | 4,625 | 4,640 | 337,800 |
| 2020/01/15 | 4,695 | 4,705 | 4,640 | 4,665 | 361,200 |
| 2020/01/14 | 4,730 | 4,730 | 4,665 | 4,705 | 299,100 |
| 2020/01/10 | 4,725 | 4,745 | 4,700 | 4,715 | 190,600 |
| 2020/01/09 | 4,715 | 4,740 | 4,695 | 4,720 | 346,800 |
| 2020/01/08 | 4,685 | 4,710 | 4,635 | 4,675 | 278,600 |
| 2020/01/07 | 4,650 | 4,725 | 4,645 | 4,725 | 351,400 |
| 2020/01/06 | 4,600 | 4,655 | 4,595 | 4,630 | 378,000 |