9042 阪急阪神ホールディングス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-12-27 | 215 | 215 | 215 | 215 | 3,000 | 936.93 |
| 1983-12-23 | 222 | 222 | 222 | 222 | 2,000 | 967.43 |
| 1983-12-21 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-12-20 | 215 | 215 | 215 | 215 | 7,000 | 936.93 |
| 1983-12-19 | 210 | 210 | 210 | 210 | 5,000 | 915.14 |
| 1983-12-17 | 212 | 212 | 212 | 212 | 1,000 | 923.86 |
| 1983-12-14 | 212 | 212 | 212 | 212 | 3,000 | 923.86 |
| 1983-12-12 | 210 | 210 | 210 | 210 | 5,000 | 915.14 |
| 1983-12-08 | 215 | 215 | 215 | 215 | 2,000 | 936.93 |
| 1983-12-02 | 212 | 217 | 212 | 212 | 17,000 | 923.86 |
| 1983-12-01 | 212 | 212 | 212 | 212 | 13,000 | 923.86 |
| 1983-11-29 | 212 | 212 | 212 | 212 | 2,000 | 923.86 |
| 1983-11-26 | 212 | 212 | 212 | 212 | 1,000 | 923.86 |
| 1983-11-25 | 212 | 212 | 211 | 211 | 2,000 | 919.50 |
| 1983-11-24 | 212 | 212 | 212 | 212 | 9,000 | 923.86 |
| 1983-11-22 | 215 | 215 | 215 | 215 | 6,000 | 936.93 |
| 1983-11-21 | 215 | 215 | 215 | 215 | 6,000 | 936.93 |
| 1983-11-19 | 211 | 211 | 211 | 211 | 4,000 | 919.50 |
| 1983-11-17 | 211 | 211 | 211 | 211 | 3,000 | 919.50 |
| 1983-11-15 | 211 | 211 | 211 | 211 | 1,000 | 919.50 |
| 1983-11-07 | 210 | 210 | 210 | 210 | 10,000 | 915.14 |
| 1983-10-31 | 220 | 220 | 220 | 220 | 10,000 | 958.72 |
| 1983-10-25 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-10-24 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-10-22 | 215 | 215 | 215 | 215 | 8,000 | 936.93 |
| 1983-10-21 | 216 | 218 | 216 | 216 | 8,000 | 941.29 |
| 1983-10-20 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-10-17 | 214 | 216 | 214 | 216 | 2,000 | 941.29 |
| 1983-10-14 | 213 | 213 | 213 | 213 | 2,000 | 928.21 |
| 1983-10-13 | 212 | 212 | 212 | 212 | 1,000 | 923.86 |
| 1983-10-06 | 210 | 210 | 210 | 210 | 1,000 | 915.14 |
| 1983-10-05 | 210 | 215 | 210 | 215 | 2,000 | 936.93 |
| 1983-10-01 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-09-24 | 230 | 230 | 230 | 230 | 1,000 | 1,002.30 |
| 1983-09-20 | 225 | 225 | 225 | 225 | 13,000 | 980.51 |
| 1983-09-19 | 225 | 225 | 225 | 225 | 1,000 | 980.51 |
| 1983-09-17 | 225 | 225 | 225 | 225 | 1,000 | 980.51 |
| 1983-09-13 | 221 | 221 | 221 | 221 | 52,000 | 963.08 |
| 1983-09-12 | 222 | 222 | 220 | 221 | 30,000 | 963.08 |
| 1983-09-09 | 222 | 222 | 222 | 222 | 13,000 | 967.43 |
| 1983-09-08 | 221 | 225 | 221 | 225 | 21,000 | 980.51 |
| 1983-09-07 | 220 | 221 | 220 | 221 | 34,000 | 963.08 |
| 1983-09-06 | 218 | 220 | 218 | 220 | 24,000 | 958.72 |
| 1983-09-03 | 220 | 220 | 220 | 220 | 10,000 | 958.72 |
| 1983-09-01 | 219 | 220 | 219 | 220 | 2,000 | 958.72 |
| 1983-08-31 | 218 | 218 | 218 | 218 | 3,000 | 950 |
| 1983-08-30 | 218 | 218 | 218 | 218 | 5,000 | 950 |
| 1983-08-24 | 218 | 218 | 218 | 218 | 1,000 | 950 |
| 1983-08-23 | 220 | 220 | 218 | 218 | 15,000 | 950 |
| 1983-08-22 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-08-19 | 219 | 219 | 217 | 217 | 51,000 | 945.65 |
| 1983-08-18 | 217 | 220 | 217 | 220 | 23,000 | 958.72 |
| 1983-08-17 | 217 | 217 | 216 | 217 | 31,000 | 945.65 |
| 1983-08-12 | 218 | 220 | 218 | 220 | 7,000 | 958.72 |
| 1983-08-11 | 216 | 220 | 216 | 220 | 15,000 | 958.72 |
| 1983-08-10 | 220 | 220 | 220 | 220 | 15,000 | 958.72 |
| 1983-08-09 | 217 | 220 | 216 | 220 | 22,000 | 958.72 |
| 1983-08-08 | 216 | 216 | 216 | 216 | 1,000 | 941.29 |
| 1983-08-06 | 220 | 220 | 220 | 220 | 2,000 | 958.72 |
| 1983-08-05 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-08-04 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-08-01 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-07-29 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-07-28 | 220 | 220 | 220 | 220 | 2,000 | 958.72 |
| 1983-07-22 | 224 | 225 | 224 | 225 | 10,000 | 980.51 |
| 1983-07-21 | 225 | 225 | 225 | 225 | 10,000 | 980.51 |
| 1983-07-20 | 220 | 220 | 220 | 220 | 5,000 | 958.72 |
| 1983-07-19 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-07-13 | 220 | 220 | 220 | 220 | 4,000 | 958.72 |
| 1983-07-09 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-07-05 | 220 | 225 | 220 | 225 | 17,000 | 980.51 |
| 1983-07-04 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-07-02 | 220 | 220 | 220 | 220 | 1,000 | 958.72 |
| 1983-06-27 | 220 | 220 | 220 | 220 | 3,000 | 958.72 |
| 1983-06-25 | 220 | 220 | 220 | 220 | 5,000 | 958.72 |
| 1983-06-24 | 216 | 216 | 216 | 216 | 9,000 | 941.29 |
| 1983-06-23 | 216 | 216 | 216 | 216 | 1,000 | 941.29 |
| 1983-06-22 | 220 | 220 | 220 | 220 | 6,000 | 958.72 |
| 1983-06-21 | 219 | 220 | 215 | 220 | 6,000 | 958.72 |
| 1983-06-17 | 219 | 219 | 219 | 219 | 3,000 | 954.36 |
| 1983-06-16 | 219 | 219 | 219 | 219 | 3,000 | 954.36 |
| 1983-06-15 | 218 | 218 | 218 | 218 | 4,000 | 950 |
| 1983-06-11 | 221 | 221 | 221 | 221 | 3,000 | 963.08 |
| 1983-06-10 | 220 | 221 | 220 | 221 | 4,000 | 963.08 |
| 1983-06-09 | 221 | 221 | 221 | 221 | 5,000 | 963.08 |
| 1983-06-07 | 221 | 221 | 221 | 221 | 6,000 | 963.08 |
| 1983-06-06 | 222 | 222 | 222 | 222 | 2,000 | 967.43 |
| 1983-06-01 | 223 | 223 | 223 | 223 | 1,000 | 971.79 |
| 1983-05-27 | 220 | 220 | 220 | 220 | 3,000 | 958.72 |
| 1983-05-23 | 225 | 225 | 225 | 225 | 6,000 | 980.51 |
| 1983-05-20 | 229 | 229 | 229 | 229 | 1,000 | 997.94 |
| 1983-05-19 | 229 | 229 | 229 | 229 | 1,000 | 997.94 |
| 1983-05-18 | 226 | 227 | 226 | 227 | 4,000 | 989.22 |
| 1983-05-17 | 229 | 229 | 229 | 229 | 2,000 | 997.94 |
| 1983-05-14 | 225 | 225 | 225 | 225 | 2,000 | 980.51 |
| 1983-05-13 | 226 | 226 | 226 | 226 | 3,000 | 984.87 |
| 1983-05-07 | 233 | 233 | 233 | 233 | 3,000 | 1,015.37 |
| 1983-05-04 | 233 | 233 | 233 | 233 | 2,000 | 1,015.37 |
| 1983-04-23 | 228 | 228 | 228 | 228 | 2,000 | 993.58 |
| 1983-04-22 | 225 | 226 | 225 | 226 | 3,000 | 984.87 |
| 1983-04-02 | 267 | 267 | 267 | 267 | 1,000 | 1,163.54 |
| 1983-03-31 | 265 | 265 | 265 | 265 | 10,000 | 1,154.82 |
| 1983-03-30 | 262 | 262 | 262 | 262 | 2,000 | 1,141.75 |
| 1983-03-25 | 236 | 236 | 236 | 236 | 1,000 | 1,028.44 |
| 1983-03-24 | 235 | 235 | 235 | 235 | 1,000 | 1,024.09 |
| 1983-03-23 | 230 | 230 | 230 | 230 | 3,000 | 1,002.30 |
| 1983-03-16 | 220 | 220 | 215 | 215 | 4,000 | 936.93 |
| 1983-03-15 | 221 | 221 | 221 | 221 | 6,000 | 963.08 |
| 1983-03-11 | 212 | 212 | 212 | 212 | 1,000 | 923.86 |
| 1983-03-10 | 211 | 211 | 211 | 211 | 2,000 | 919.50 |
| 1983-03-09 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-03-07 | 215 | 215 | 211 | 211 | 7,000 | 919.50 |
| 1983-03-05 | 215 | 215 | 215 | 215 | 2,000 | 936.93 |
| 1983-03-03 | 215 | 215 | 215 | 215 | 4,000 | 936.93 |
| 1983-02-28 | 227 | 227 | 227 | 227 | 2,000 | 989.22 |
| 1983-02-24 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-02-23 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-02-22 | 211 | 211 | 211 | 211 | 8,000 | 919.50 |
| 1983-02-18 | 211 | 215 | 211 | 212 | 3,000 | 923.86 |
| 1983-02-17 | 215 | 215 | 215 | 215 | 1,000 | 936.93 |
| 1983-02-16 | 211 | 211 | 211 | 211 | 2,000 | 919.50 |
| 1983-02-10 | 208 | 208 | 208 | 208 | 5,000 | 906.43 |
| 1983-02-07 | 208 | 208 | 208 | 208 | 4,000 | 906.43 |
| 1983-02-05 | 208 | 208 | 208 | 208 | 1,000 | 906.43 |
| 1983-02-01 | 205 | 205 | 205 | 205 | 3,000 | 893.35 |
| 1983-01-27 | 208 | 208 | 208 | 208 | 1,000 | 906.43 |
| 1983-01-22 | 209 | 209 | 209 | 209 | 6,000 | 910.78 |
| 1983-01-21 | 209 | 209 | 209 | 209 | 6,000 | 910.78 |
| 1983-01-19 | 208 | 208 | 208 | 208 | 1,000 | 906.43 |
| 1983-01-17 | 209 | 209 | 209 | 209 | 1,000 | 910.78 |
| 1983-01-13 | 208 | 208 | 208 | 208 | 1,000 | 906.43 |
| 1983-01-10 | 210 | 210 | 210 | 210 | 3,000 | 915.14 |
| 1983-01-08 | 208 | 208 | 208 | 208 | 1,000 | 906.43 |
| 1983-01-07 | 207 | 207 | 207 | 207 | 2,000 | 902.07 |
| 1983-01-06 | 206 | 206 | 206 | 206 | 1,000 | 897.71 |
| 1983-01-05 | 205 | 205 | 205 | 205 | 6,000 | 893.35 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
