9042 阪急阪神ホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-24 | 295 | 295 | 295 | 295 | 1,000 | 1,324.12 |
| 1985-12-17 | 292 | 292 | 292 | 292 | 2,000 | 1,310.66 |
| 1985-12-16 | 290 | 290 | 290 | 290 | 5,000 | 1,301.68 |
| 1985-12-11 | 291 | 291 | 290 | 290 | 3,000 | 1,301.68 |
| 1985-12-10 | 290 | 290 | 290 | 290 | 1,000 | 1,301.68 |
| 1985-11-25 | 310 | 310 | 310 | 310 | 1,000 | 1,391.45 |
| 1985-11-01 | 325 | 325 | 325 | 325 | 2,000 | 1,458.78 |
| 1985-10-31 | 320 | 325 | 320 | 325 | 13,000 | 1,458.78 |
| 1985-10-25 | 330 | 330 | 325 | 325 | 2,000 | 1,458.78 |
| 1985-10-24 | 332 | 332 | 332 | 332 | 5,000 | 1,490.20 |
| 1985-10-19 | 352 | 352 | 352 | 352 | 3,000 | 1,579.97 |
| 1985-10-17 | 330 | 330 | 330 | 330 | 3,000 | 1,481.22 |
| 1985-10-15 | 355 | 360 | 355 | 359 | 5,000 | 1,611.39 |
| 1985-10-11 | 360 | 360 | 360 | 360 | 2,000 | 1,615.88 |
| 1985-10-07 | 368 | 368 | 360 | 360 | 7,000 | 1,615.88 |
| 1985-10-02 | 380 | 381 | 380 | 381 | 6,000 | 1,710.14 |
| 1985-10-01 | 393 | 394 | 376 | 386 | 31,000 | 1,732.58 |
| 1985-09-30 | 368 | 390 | 368 | 390 | 40,000 | 1,750.54 |
| 1985-09-28 | 365 | 368 | 365 | 367 | 5,000 | 1,647.30 |
| 1985-09-27 | 352 | 371 | 352 | 360 | 22,000 | 1,615.88 |
| 1985-09-26 | 350 | 350 | 349 | 349 | 15,000 | 1,566.50 |
| 1985-09-25 | 341 | 341 | 338 | 338 | 6,000 | 1,517.13 |
| 1985-09-24 | 340 | 341 | 340 | 341 | 11,000 | 1,530.60 |
| 1985-09-21 | 335 | 335 | 335 | 335 | 1,000 | 1,503.66 |
| 1985-09-20 | 340 | 342 | 339 | 340 | 22,000 | 1,526.11 |
| 1985-09-19 | 340 | 340 | 340 | 340 | 6,000 | 1,526.11 |
| 1985-09-18 | 338 | 342 | 330 | 330 | 18,000 | 1,481.22 |
| 1985-09-17 | 328 | 330 | 328 | 330 | 6,000 | 1,481.22 |
| 1985-09-13 | 330 | 330 | 325 | 325 | 9,000 | 1,458.78 |
| 1985-09-12 | 318 | 318 | 318 | 318 | 1,000 | 1,427.36 |
| 1985-09-11 | 311 | 317 | 311 | 317 | 11,000 | 1,422.87 |
| 1985-09-10 | 310 | 310 | 310 | 310 | 4,000 | 1,391.45 |
| 1985-09-04 | 320 | 320 | 311 | 311 | 17,000 | 1,395.94 |
| 1985-09-03 | 312 | 312 | 312 | 312 | 3,000 | 1,400.43 |
| 1985-09-02 | 311 | 311 | 311 | 311 | 1,000 | 1,395.94 |
| 1985-08-31 | 305 | 305 | 305 | 305 | 1,000 | 1,369.01 |
| 1985-08-27 | 314 | 314 | 314 | 314 | 2,000 | 1,409.41 |
| 1985-08-23 | 320 | 320 | 320 | 320 | 1,000 | 1,436.34 |
| 1985-08-17 | 305 | 305 | 305 | 305 | 1,000 | 1,369.01 |
| 1985-08-13 | 301 | 305 | 301 | 305 | 5,000 | 1,369.01 |
| 1985-08-09 | 303 | 303 | 303 | 303 | 1,000 | 1,360.03 |
| 1985-08-07 | 300 | 300 | 300 | 300 | 10,000 | 1,346.57 |
| 1985-08-06 | 305 | 305 | 301 | 301 | 2,000 | 1,351.05 |
| 1985-08-05 | 300 | 300 | 300 | 300 | 11,000 | 1,346.57 |
| 1985-08-02 | 314 | 314 | 314 | 314 | 7,000 | 1,409.41 |
| 1985-08-01 | 302 | 303 | 300 | 300 | 5,000 | 1,346.57 |
| 1985-07-31 | 315 | 315 | 301 | 301 | 14,000 | 1,351.05 |
| 1985-07-30 | 330 | 330 | 330 | 330 | 10,000 | 1,481.22 |
| 1985-07-29 | 340 | 340 | 331 | 335 | 52,000 | 1,503.66 |
| 1985-07-27 | 336 | 341 | 336 | 338 | 8,000 | 1,517.13 |
| 1985-07-26 | 345 | 350 | 335 | 335 | 31,000 | 1,503.66 |
| 1985-07-25 | 342 | 349 | 342 | 345 | 71,000 | 1,548.55 |
| 1985-07-24 | 341 | 344 | 337 | 340 | 13,000 | 1,526.11 |
| 1985-07-23 | 340 | 345 | 337 | 337 | 141,000 | 1,512.64 |
| 1985-07-22 | 340 | 340 | 330 | 337 | 203,000 | 1,512.64 |
| 1985-07-20 | 321 | 321 | 321 | 321 | 1,000 | 1,440.83 |
| 1985-07-19 | 320 | 320 | 320 | 320 | 8,000 | 1,436.34 |
| 1985-07-17 | 319 | 319 | 310 | 319 | 7,000 | 1,431.85 |
| 1985-07-15 | 340 | 346 | 320 | 320 | 50,000 | 1,436.34 |
| 1985-07-12 | 330 | 340 | 330 | 340 | 39,000 | 1,526.11 |
| 1985-07-11 | 315 | 325 | 311 | 311 | 22,000 | 1,395.94 |
| 1985-07-10 | 325 | 325 | 310 | 310 | 21,000 | 1,391.45 |
| 1985-07-09 | 328 | 328 | 320 | 320 | 27,000 | 1,436.34 |
| 1985-07-08 | 330 | 335 | 325 | 330 | 38,000 | 1,481.22 |
| 1985-07-06 | 328 | 328 | 324 | 324 | 49,000 | 1,454.29 |
| 1985-07-05 | 319 | 330 | 316 | 319 | 89,000 | 1,431.85 |
| 1985-07-04 | 300 | 320 | 300 | 320 | 77,000 | 1,436.34 |
| 1985-07-02 | 283 | 283 | 283 | 283 | 2,000 | 1,270.26 |
| 1985-06-28 | 288 | 288 | 288 | 288 | 1,000 | 1,292.70 |
| 1985-06-27 | 290 | 290 | 290 | 290 | 10,000 | 1,301.68 |
| 1985-06-25 | 280 | 284 | 280 | 284 | 5,000 | 1,274.75 |
| 1985-06-24 | 295 | 295 | 280 | 280 | 14,000 | 1,256.79 |
| 1985-06-22 | 292 | 292 | 290 | 290 | 3,000 | 1,301.68 |
| 1985-06-21 | 295 | 295 | 295 | 295 | 17,000 | 1,324.12 |
| 1985-06-20 | 300 | 301 | 295 | 295 | 17,000 | 1,324.12 |
| 1985-06-19 | 309 | 309 | 295 | 295 | 11,000 | 1,324.12 |
| 1985-06-18 | 308 | 315 | 305 | 310 | 53,000 | 1,391.45 |
| 1985-06-17 | 300 | 310 | 300 | 310 | 39,000 | 1,391.45 |
| 1985-06-15 | 300 | 300 | 295 | 295 | 4,000 | 1,324.12 |
| 1985-06-14 | 291 | 307 | 291 | 300 | 30,000 | 1,346.57 |
| 1985-06-13 | 290 | 290 | 289 | 289 | 9,000 | 1,297.19 |
| 1985-06-12 | 300 | 300 | 286 | 286 | 104,000 | 1,283.73 |
| 1985-06-11 | 300 | 300 | 295 | 295 | 10,000 | 1,324.12 |
| 1985-06-10 | 313 | 317 | 300 | 300 | 60,000 | 1,346.57 |
| 1985-06-07 | 310 | 322 | 310 | 317 | 546,000 | 1,422.87 |
| 1985-06-06 | 295 | 313 | 295 | 305 | 146,000 | 1,369.01 |
| 1985-06-05 | 295 | 296 | 289 | 290 | 99,000 | 1,301.68 |
| 1985-06-04 | 295 | 296 | 290 | 294 | 130,000 | 1,319.63 |
| 1985-06-03 | 296 | 299 | 286 | 290 | 68,000 | 1,301.68 |
| 1985-06-01 | 284 | 285 | 284 | 285 | 37,000 | 1,279.24 |
| 1985-05-31 | 280 | 280 | 275 | 275 | 29,000 | 1,234.35 |
| 1985-05-30 | 290 | 295 | 280 | 280 | 101,000 | 1,256.79 |
| 1985-05-29 | 293 | 295 | 283 | 295 | 177,000 | 1,324.12 |
| 1985-05-28 | 268 | 281 | 268 | 278 | 82,000 | 1,247.82 |
| 1985-05-27 | 263 | 265 | 263 | 265 | 32,000 | 1,189.47 |
| 1985-05-25 | 263 | 263 | 262 | 263 | 14,000 | 1,180.49 |
| 1985-05-24 | 250 | 263 | 250 | 263 | 41,000 | 1,180.49 |
| 1985-05-23 | 250 | 255 | 250 | 255 | 14,000 | 1,144.58 |
| 1985-05-21 | 252 | 255 | 249 | 250 | 33,000 | 1,122.14 |
| 1985-05-20 | 251 | 255 | 250 | 255 | 98,000 | 1,144.58 |
| 1985-05-18 | 250 | 250 | 247 | 249 | 16,000 | 1,117.65 |
| 1985-05-17 | 240 | 245 | 240 | 245 | 12,000 | 1,099.70 |
| 1985-05-15 | 238 | 238 | 238 | 238 | 2,000 | 1,068.28 |
| 1985-05-04 | 230 | 230 | 230 | 230 | 2,000 | 1,032.37 |
| 1985-05-01 | 228 | 228 | 228 | 228 | 2,000 | 1,023.39 |
| 1985-04-24 | 228 | 228 | 228 | 228 | 1,000 | 1,023.39 |
| 1985-04-20 | 228 | 228 | 228 | 228 | 1,000 | 1,023.39 |
| 1985-04-19 | 227 | 227 | 227 | 227 | 2,000 | 1,018.90 |
| 1985-04-18 | 227 | 227 | 227 | 227 | 1,000 | 1,018.90 |
| 1985-04-12 | 231 | 231 | 231 | 231 | 1,000 | 1,036.86 |
| 1985-04-10 | 239 | 239 | 239 | 239 | 3,000 | 1,072.76 |
| 1985-04-05 | 236 | 236 | 236 | 236 | 3,000 | 1,059.30 |
| 1985-04-04 | 231 | 231 | 231 | 231 | 1,000 | 1,036.86 |
| 1985-04-03 | 227 | 227 | 227 | 227 | 1,000 | 1,018.90 |
| 1985-04-02 | 232 | 232 | 232 | 232 | 1,000 | 1,041.34 |
| 1985-03-29 | 232 | 232 | 232 | 232 | 1,000 | 1,041.34 |
| 1985-03-26 | 232 | 232 | 232 | 232 | 1,000 | 1,041.34 |
| 1985-03-23 | 232 | 232 | 232 | 232 | 1,000 | 1,041.34 |
| 1985-03-19 | 229 | 229 | 225 | 225 | 3,000 | 1,009.92 |
| 1985-03-15 | 230 | 230 | 230 | 230 | 1,000 | 1,032.37 |
| 1985-03-14 | 230 | 230 | 230 | 230 | 1,000 | 1,032.37 |
| 1985-03-08 | 230 | 230 | 230 | 230 | 2,000 | 1,032.37 |
| 1985-03-07 | 226 | 226 | 226 | 226 | 2,000 | 1,014.41 |
| 1985-03-06 | 225 | 225 | 225 | 225 | 5,000 | 1,009.92 |
| 1985-03-05 | 225 | 225 | 225 | 225 | 3,000 | 1,009.92 |
| 1985-02-28 | 230 | 230 | 230 | 230 | 2,000 | 1,032.37 |
| 1985-02-20 | 228 | 228 | 228 | 228 | 4,000 | 1,023.39 |
| 1985-02-14 | 231 | 231 | 231 | 231 | 1,000 | 1,036.86 |
| 1985-02-07 | 230 | 232 | 230 | 232 | 2,000 | 1,041.34 |
| 1985-02-06 | 235 | 235 | 235 | 235 | 2,000 | 1,054.81 |
| 1985-02-04 | 233 | 233 | 233 | 233 | 1,000 | 1,045.83 |
| 1985-02-01 | 225 | 225 | 225 | 225 | 1,000 | 1,009.92 |
| 1985-01-31 | 224 | 224 | 224 | 224 | 1,000 | 1,005.44 |
| 1985-01-30 | 222 | 222 | 222 | 222 | 1,000 | 996.46 |
| 1985-01-26 | 240 | 240 | 240 | 240 | 2,000 | 1,077.25 |
| 1985-01-24 | 220 | 240 | 220 | 240 | 9,000 | 1,077.25 |
| 1985-01-23 | 225 | 225 | 221 | 221 | 3,000 | 991.97 |
| 1985-01-18 | 223 | 223 | 223 | 223 | 1,000 | 1,000.95 |
| 1985-01-17 | 223 | 223 | 223 | 223 | 1,000 | 1,000.95 |
| 1985-01-08 | 223 | 223 | 223 | 223 | 1,000 | 1,000.95 |
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
