9042 阪急阪神ホールディングス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 641 | 641 | 640 | 640 | 2,000 | 2,872.67 |
| 1986-12-25 | 622 | 622 | 622 | 622 | 1,000 | 2,791.88 |
| 1986-12-24 | 620 | 620 | 619 | 619 | 2,000 | 2,778.41 |
| 1986-12-22 | 635 | 635 | 630 | 630 | 2,000 | 2,827.79 |
| 1986-12-19 | 615 | 615 | 615 | 615 | 1,000 | 2,760.46 |
| 1986-12-18 | 615 | 615 | 615 | 615 | 1,000 | 2,760.46 |
| 1986-12-17 | 630 | 630 | 629 | 629 | 4,000 | 2,823.30 |
| 1986-12-16 | 630 | 630 | 630 | 630 | 1,000 | 2,827.79 |
| 1986-12-15 | 640 | 640 | 640 | 640 | 1,000 | 2,872.67 |
| 1986-12-12 | 641 | 641 | 640 | 640 | 10,000 | 2,872.67 |
| 1986-12-11 | 640 | 640 | 640 | 640 | 1,000 | 2,872.67 |
| 1986-12-10 | 669 | 669 | 649 | 649 | 7,000 | 2,913.07 |
| 1986-12-08 | 660 | 670 | 660 | 665 | 6,000 | 2,984.89 |
| 1986-12-06 | 660 | 661 | 660 | 661 | 12,000 | 2,966.93 |
| 1986-12-05 | 675 | 680 | 655 | 680 | 12,000 | 3,052.22 |
| 1986-12-04 | 679 | 685 | 670 | 685 | 15,000 | 3,074.66 |
| 1986-12-03 | 665 | 680 | 665 | 680 | 36,000 | 3,052.22 |
| 1986-12-02 | 664 | 664 | 654 | 655 | 18,000 | 2,940 |
| 1986-12-01 | 625 | 680 | 625 | 680 | 63,000 | 3,052.22 |
| 1986-11-29 | 610 | 625 | 610 | 625 | 30,000 | 2,805.34 |
| 1986-11-28 | 597 | 620 | 596 | 620 | 289,000 | 2,782.90 |
| 1986-11-27 | 600 | 600 | 598 | 598 | 9,000 | 2,684.15 |
| 1986-11-26 | 597 | 605 | 597 | 605 | 82,000 | 2,715.57 |
| 1986-11-25 | 590 | 600 | 589 | 600 | 117,000 | 2,693.13 |
| 1986-11-22 | 580 | 580 | 580 | 580 | 4,000 | 2,603.36 |
| 1986-11-19 | 557 | 557 | 557 | 557 | 1,000 | 2,500.12 |
| 1986-11-18 | 555 | 560 | 555 | 560 | 201,000 | 2,513.59 |
| 1986-11-17 | 555 | 555 | 550 | 550 | 107,000 | 2,468.70 |
| 1986-11-14 | 549 | 559 | 545 | 545 | 13,000 | 2,446.26 |
| 1986-11-13 | 550 | 560 | 550 | 560 | 30,000 | 2,513.59 |
| 1986-11-12 | 560 | 560 | 560 | 560 | 4,000 | 2,513.59 |
| 1986-11-11 | 525 | 550 | 525 | 550 | 78,000 | 2,468.70 |
| 1986-11-10 | 520 | 525 | 510 | 525 | 16,000 | 2,356.49 |
| 1986-11-07 | 515 | 515 | 510 | 510 | 5,000 | 2,289.16 |
| 1986-11-06 | 520 | 520 | 520 | 520 | 1,000 | 2,334.05 |
| 1986-11-05 | 520 | 520 | 510 | 510 | 11,000 | 2,289.16 |
| 1986-11-04 | 529 | 529 | 511 | 511 | 6,000 | 2,293.65 |
| 1986-11-01 | 525 | 529 | 520 | 529 | 4,000 | 2,374.44 |
| 1986-10-31 | 530 | 535 | 520 | 529 | 59,000 | 2,374.44 |
| 1986-10-30 | 485 | 510 | 485 | 500 | 42,000 | 2,244.28 |
| 1986-10-29 | 455 | 480 | 455 | 480 | 5,000 | 2,154.50 |
| 1986-10-28 | 463 | 466 | 460 | 460 | 37,000 | 2,064.73 |
| 1986-10-25 | 499 | 499 | 499 | 499 | 1,000 | 2,239.79 |
| 1986-10-24 | 518 | 522 | 500 | 500 | 11,000 | 2,244.28 |
| 1986-10-23 | 520 | 520 | 520 | 520 | 4,000 | 2,334.05 |
| 1986-10-17 | 585 | 595 | 585 | 595 | 8,000 | 2,670.69 |
| 1986-10-16 | 593 | 593 | 590 | 593 | 21,000 | 2,661.71 |
| 1986-10-14 | 598 | 600 | 598 | 598 | 6,000 | 2,684.15 |
| 1986-10-13 | 601 | 601 | 600 | 600 | 3,000 | 2,693.13 |
| 1986-10-09 | 604 | 604 | 604 | 604 | 1,000 | 2,711.09 |
| 1986-10-07 | 592 | 604 | 592 | 604 | 11,000 | 2,711.09 |
| 1986-10-06 | 616 | 616 | 600 | 600 | 54,000 | 2,693.13 |
| 1986-10-04 | 605 | 605 | 602 | 602 | 7,000 | 2,702.11 |
| 1986-10-03 | 599 | 599 | 590 | 590 | 3,000 | 2,648.25 |
| 1986-10-02 | 620 | 620 | 600 | 600 | 7,000 | 2,693.13 |
| 1986-10-01 | 630 | 630 | 610 | 610 | 7,000 | 2,738.02 |
| 1986-09-30 | 630 | 630 | 630 | 630 | 13,000 | 2,827.79 |
| 1986-09-29 | 689 | 689 | 689 | 689 | 1,000 | 3,092.61 |
| 1986-09-27 | 690 | 690 | 690 | 690 | 1,000 | 3,097.10 |
| 1986-09-26 | 685 | 685 | 685 | 685 | 8,000 | 3,074.66 |
| 1986-09-25 | 657 | 678 | 657 | 678 | 8,000 | 3,043.24 |
| 1986-09-24 | 630 | 662 | 630 | 652 | 126,000 | 2,926.54 |
| 1986-09-22 | 616 | 617 | 611 | 617 | 9,000 | 2,769.44 |
| 1986-09-19 | 611 | 611 | 611 | 611 | 1,000 | 2,742.51 |
| 1986-09-18 | 611 | 611 | 611 | 611 | 1,000 | 2,742.51 |
| 1986-09-17 | 633 | 633 | 623 | 623 | 5,000 | 2,796.37 |
| 1986-09-16 | 664 | 664 | 634 | 634 | 6,000 | 2,845.74 |
| 1986-09-12 | 664 | 664 | 664 | 664 | 4,000 | 2,980.40 |
| 1986-09-11 | 695 | 695 | 695 | 695 | 12,000 | 3,119.54 |
| 1986-09-08 | 734 | 734 | 730 | 730 | 2,000 | 3,276.64 |
| 1986-09-06 | 725 | 735 | 725 | 730 | 8,000 | 3,276.64 |
| 1986-09-05 | 735 | 735 | 735 | 735 | 1,000 | 3,299.09 |
| 1986-09-04 | 744 | 745 | 735 | 745 | 4,000 | 3,343.97 |
| 1986-09-03 | 768 | 768 | 745 | 745 | 4,000 | 3,343.97 |
| 1986-09-02 | 770 | 770 | 760 | 760 | 3,000 | 3,411.30 |
| 1986-09-01 | 750 | 760 | 750 | 760 | 34,000 | 3,411.30 |
| 1986-08-30 | 745 | 745 | 745 | 745 | 19,000 | 3,343.97 |
| 1986-08-29 | 745 | 745 | 745 | 745 | 59,000 | 3,343.97 |
| 1986-08-27 | 750 | 760 | 750 | 750 | 7,000 | 3,366.41 |
| 1986-08-26 | 750 | 750 | 750 | 750 | 7,000 | 3,366.41 |
| 1986-08-25 | 730 | 730 | 720 | 720 | 6,000 | 3,231.76 |
| 1986-08-23 | 750 | 750 | 730 | 730 | 7,000 | 3,276.64 |
| 1986-08-22 | 781 | 781 | 752 | 752 | 29,000 | 3,375.39 |
| 1986-08-21 | 798 | 805 | 781 | 781 | 26,000 | 3,505.56 |
| 1986-08-20 | 770 | 805 | 769 | 800 | 67,000 | 3,590.84 |
| 1986-08-19 | 780 | 800 | 780 | 780 | 19,000 | 3,501.07 |
| 1986-08-18 | 789 | 789 | 780 | 780 | 35,000 | 3,501.07 |
| 1986-08-15 | 755 | 789 | 750 | 780 | 43,000 | 3,501.07 |
| 1986-08-14 | 745 | 761 | 745 | 758 | 33,000 | 3,402.32 |
| 1986-08-13 | 710 | 744 | 710 | 744 | 22,000 | 3,339.48 |
| 1986-08-12 | 708 | 708 | 708 | 708 | 2,000 | 3,177.89 |
| 1986-08-11 | 699 | 699 | 699 | 699 | 1,000 | 3,137.50 |
| 1986-08-08 | 710 | 710 | 710 | 710 | 2,000 | 3,186.87 |
| 1986-08-07 | 725 | 725 | 713 | 713 | 2,000 | 3,200.34 |
| 1986-07-31 | 745 | 745 | 744 | 744 | 5,000 | 3,339.48 |
| 1986-07-30 | 728 | 736 | 725 | 736 | 10,000 | 3,303.57 |
| 1986-07-29 | 730 | 730 | 730 | 730 | 4,000 | 3,276.64 |
| 1986-07-26 | 731 | 731 | 730 | 730 | 3,000 | 3,276.64 |
| 1986-07-25 | 752 | 752 | 730 | 730 | 24,000 | 3,276.64 |
| 1986-07-24 | 751 | 770 | 746 | 746 | 29,000 | 3,348.46 |
| 1986-07-23 | 739 | 759 | 739 | 741 | 20,000 | 3,326.02 |
| 1986-07-22 | 730 | 740 | 730 | 735 | 13,000 | 3,299.09 |
| 1986-07-21 | 775 | 780 | 775 | 780 | 8,000 | 3,501.07 |
| 1986-07-19 | 780 | 780 | 767 | 767 | 9,000 | 3,442.72 |
| 1986-07-18 | 791 | 791 | 770 | 770 | 45,000 | 3,456.19 |
| 1986-07-17 | 750 | 765 | 749 | 761 | 62,000 | 3,415.79 |
| 1986-07-15 | 718 | 765 | 718 | 765 | 82,000 | 3,433.74 |
| 1986-07-14 | 719 | 728 | 710 | 728 | 51,000 | 3,267.67 |
| 1986-07-11 | 700 | 720 | 700 | 710 | 38,000 | 3,186.87 |
| 1986-07-10 | 705 | 705 | 679 | 682 | 18,000 | 3,061.19 |
| 1986-07-09 | 707 | 720 | 705 | 705 | 18,000 | 3,164.43 |
| 1986-07-08 | 695 | 705 | 691 | 705 | 36,000 | 3,164.43 |
| 1986-07-07 | 700 | 707 | 700 | 705 | 73,000 | 3,164.43 |
| 1986-07-05 | 679 | 700 | 679 | 700 | 31,000 | 3,141.99 |
| 1986-07-04 | 670 | 679 | 670 | 679 | 17,000 | 3,047.73 |
| 1986-07-03 | 680 | 680 | 665 | 670 | 27,000 | 3,007.33 |
| 1986-07-02 | 655 | 661 | 655 | 661 | 10,000 | 2,966.93 |
| 1986-07-01 | 660 | 678 | 657 | 665 | 34,000 | 2,984.89 |
| 1986-06-30 | 665 | 667 | 655 | 665 | 22,000 | 2,984.89 |
| 1986-06-28 | 658 | 675 | 655 | 675 | 14,000 | 3,029.77 |
| 1986-06-27 | 660 | 660 | 652 | 658 | 39,000 | 2,953.47 |
| 1986-06-26 | 678 | 690 | 678 | 680 | 32,000 | 3,052.22 |
| 1986-06-25 | 674 | 690 | 670 | 670 | 65,000 | 3,007.33 |
| 1986-06-24 | 685 | 704 | 680 | 684 | 166,000 | 3,070.17 |
| 1986-06-23 | 689 | 705 | 660 | 690 | 367,000 | 3,097.10 |
| 1986-06-21 | 659 | 693 | 652 | 680 | 190,000 | 3,052.22 |
| 1986-06-20 | 610 | 650 | 605 | 649 | 315,000 | 2,913.07 |
| 1986-06-19 | 590 | 600 | 590 | 600 | 113,000 | 2,693.13 |
| 1986-06-18 | 571 | 584 | 571 | 579 | 17,000 | 2,598.87 |
| 1986-06-17 | 582 | 582 | 570 | 579 | 7,000 | 2,598.87 |
| 1986-06-16 | 598 | 598 | 580 | 585 | 35,000 | 2,625.80 |
| 1986-06-13 | 567 | 590 | 567 | 578 | 1,154,999 | 2,594.38 |
| 1986-06-12 | 550 | 565 | 550 | 555 | 39,000 | 2,491.15 |
| 1986-06-11 | 529 | 529 | 529 | 529 | 5,000 | 2,374.44 |
| 1986-06-10 | 531 | 531 | 531 | 531 | 2,000 | 2,383.42 |
| 1986-06-09 | 531 | 531 | 531 | 531 | 5,000 | 2,383.42 |
| 1986-06-07 | 520 | 520 | 520 | 520 | 3,000 | 2,334.05 |
| 1986-06-06 | 541 | 560 | 534 | 540 | 31,000 | 2,423.82 |
| 1986-06-05 | 521 | 545 | 521 | 539 | 24,000 | 2,419.33 |
| 1986-06-04 | 530 | 530 | 519 | 519 | 4,000 | 2,329.56 |
| 1986-06-03 | 516 | 520 | 516 | 520 | 9,000 | 2,334.05 |
| 1986-06-02 | 530 | 530 | 530 | 530 | 1,000 | 2,378.93 |
| 1986-05-30 | 530 | 530 | 519 | 519 | 5,000 | 2,329.56 |
| 1986-05-29 | 535 | 535 | 530 | 530 | 7,000 | 2,378.93 |
| 1986-05-28 | 516 | 532 | 516 | 532 | 17,000 | 2,387.91 |
| 1986-05-27 | 526 | 530 | 526 | 530 | 5,000 | 2,378.93 |
| 1986-05-26 | 536 | 536 | 526 | 526 | 4,000 | 2,360.98 |
| 1986-05-24 | 516 | 516 | 516 | 516 | 1,000 | 2,316.09 |
| 1986-05-23 | 524 | 524 | 524 | 524 | 2,000 | 2,352 |
| 1986-05-22 | 504 | 516 | 504 | 516 | 6,000 | 2,316.09 |
| 1986-05-21 | 507 | 510 | 507 | 510 | 6,000 | 2,289.16 |
| 1986-05-20 | 504 | 504 | 504 | 504 | 1,000 | 2,262.23 |
| 1986-05-17 | 504 | 504 | 504 | 504 | 2,000 | 2,262.23 |
| 1986-05-16 | 508 | 511 | 503 | 503 | 114,000 | 2,257.74 |
| 1986-05-15 | 525 | 525 | 501 | 501 | 3,000 | 2,248.76 |
| 1986-05-14 | 526 | 527 | 524 | 525 | 7,000 | 2,356.49 |
| 1986-05-13 | 525 | 525 | 525 | 525 | 2,000 | 2,356.49 |
| 1986-05-12 | 550 | 560 | 544 | 544 | 15,000 | 2,441.77 |
| 1986-05-09 | 555 | 560 | 554 | 554 | 22,000 | 2,486.66 |
| 1986-05-08 | 530 | 560 | 530 | 550 | 339,000 | 2,468.70 |
| 1986-05-07 | 520 | 530 | 515 | 530 | 10,000 | 2,378.93 |
| 1986-05-06 | 510 | 520 | 510 | 510 | 71,000 | 2,289.16 |
| 1986-05-02 | 520 | 525 | 510 | 510 | 13,000 | 2,289.16 |
| 1986-05-01 | 505 | 520 | 505 | 520 | 17,000 | 2,334.05 |
| 1986-04-30 | 520 | 520 | 500 | 500 | 7,000 | 2,244.28 |
| 1986-04-28 | 520 | 520 | 519 | 519 | 3,000 | 2,329.56 |
| 1986-04-25 | 520 | 520 | 510 | 520 | 12,000 | 2,334.05 |
| 1986-04-24 | 510 | 519 | 510 | 515 | 19,000 | 2,311.60 |
| 1986-04-23 | 514 | 514 | 514 | 514 | 3,000 | 2,307.12 |
| 1986-04-19 | 559 | 559 | 559 | 559 | 1,000 | 2,509.10 |
| 1986-04-18 | 540 | 551 | 540 | 550 | 11,000 | 2,468.70 |
| 1986-04-16 | 530 | 540 | 530 | 540 | 12,000 | 2,423.82 |
| 1986-04-14 | 550 | 560 | 550 | 550 | 13,000 | 2,468.70 |
| 1986-04-11 | 531 | 550 | 529 | 550 | 13,000 | 2,468.70 |
| 1986-04-10 | 505 | 510 | 505 | 505 | 7,000 | 2,266.72 |
| 1986-04-09 | 501 | 515 | 501 | 515 | 7,000 | 2,311.60 |
| 1986-04-08 | 510 | 510 | 495 | 505 | 13,000 | 2,266.72 |
| 1986-04-07 | 495 | 520 | 495 | 510 | 13,000 | 2,289.16 |
| 1986-03-31 | 604 | 610 | 600 | 600 | 83,000 | 2,693.13 |
| 1986-03-29 | 605 | 605 | 580 | 600 | 95,000 | 2,693.13 |
| 1986-03-28 | 605 | 610 | 590 | 590 | 65,000 | 2,648.25 |
| 1986-03-27 | 570 | 608 | 570 | 589 | 252,000 | 2,643.76 |
| 1986-03-26 | 545 | 570 | 545 | 570 | 18,000 | 2,558.47 |
| 1986-03-25 | 560 | 560 | 548 | 550 | 29,000 | 2,468.70 |
| 1986-03-24 | 570 | 571 | 550 | 554 | 52,000 | 2,486.66 |
| 1986-03-22 | 545 | 562 | 545 | 562 | 32,000 | 2,522.57 |
| 1986-03-20 | 519 | 549 | 504 | 539 | 70,000 | 2,419.33 |
| 1986-03-18 | 580 | 580 | 549 | 569 | 81,000 | 2,553.99 |
| 1986-03-17 | 574 | 574 | 554 | 570 | 109,000 | 2,558.47 |
| 1986-03-15 | 550 | 556 | 538 | 550 | 72,000 | 2,468.70 |
| 1986-03-14 | 537 | 537 | 510 | 524 | 95,000 | 2,352 |
| 1986-03-13 | 485 | 503 | 485 | 503 | 35,000 | 2,257.74 |
| 1986-03-12 | 481 | 490 | 475 | 489 | 184,000 | 2,194.90 |
| 1986-03-11 | 473 | 475 | 465 | 466 | 56,000 | 2,091.67 |
| 1986-03-10 | 450 | 465 | 446 | 465 | 80,000 | 2,087.18 |
| 1986-03-07 | 437 | 448 | 437 | 442 | 44,000 | 1,983.94 |
| 1986-03-06 | 435 | 440 | 435 | 440 | 43,000 | 1,974.96 |
| 1986-03-05 | 445 | 448 | 435 | 435 | 160,000 | 1,952.52 |
| 1986-03-04 | 446 | 450 | 441 | 445 | 106,000 | 1,997.41 |
| 1986-03-03 | 440 | 443 | 438 | 443 | 68,000 | 1,988.43 |
| 1986-03-01 | 425 | 437 | 420 | 428 | 42,000 | 1,921.10 |
| 1986-02-28 | 435 | 435 | 425 | 427 | 116,000 | 1,916.61 |
| 1986-02-27 | 430 | 446 | 425 | 430 | 372,000 | 1,930.08 |
| 1986-02-26 | 409 | 420 | 400 | 415 | 156,000 | 1,862.75 |
| 1986-02-25 | 385 | 399 | 384 | 399 | 83,000 | 1,790.93 |
| 1986-02-24 | 379 | 384 | 375 | 384 | 68,000 | 1,723.60 |
| 1986-02-22 | 380 | 382 | 370 | 370 | 66,000 | 1,660.76 |
| 1986-02-21 | 375 | 380 | 360 | 380 | 65,000 | 1,705.65 |
| 1986-02-20 | 380 | 380 | 365 | 365 | 52,000 | 1,638.32 |
| 1986-02-19 | 380 | 383 | 375 | 375 | 71,000 | 1,683.21 |
| 1986-02-18 | 365 | 380 | 359 | 374 | 64,000 | 1,678.72 |
| 1986-02-17 | 356 | 362 | 355 | 359 | 18,000 | 1,611.39 |
| 1986-02-15 | 353 | 353 | 352 | 352 | 11,000 | 1,579.97 |
| 1986-02-14 | 349 | 355 | 348 | 348 | 19,000 | 1,562.02 |
| 1986-02-13 | 348 | 350 | 348 | 350 | 36,000 | 1,570.99 |
| 1986-02-10 | 322 | 322 | 322 | 322 | 20,000 | 1,445.31 |
| 1986-02-07 | 327 | 327 | 327 | 327 | 1,000 | 1,467.76 |
| 1986-02-06 | 328 | 328 | 326 | 326 | 3,000 | 1,463.27 |
| 1986-02-05 | 328 | 328 | 328 | 328 | 1,000 | 1,472.24 |
| 1986-02-01 | 306 | 306 | 306 | 306 | 2,000 | 1,373.50 |
| 1986-01-30 | 300 | 300 | 300 | 300 | 1,000 | 1,346.57 |
| 1986-01-28 | 300 | 300 | 300 | 300 | 2,000 | 1,346.57 |
| 1986-01-27 | 305 | 305 | 305 | 305 | 1,000 | 1,369.01 |
| 1986-01-25 | 300 | 300 | 300 | 300 | 2,000 | 1,346.57 |
| 1986-01-22 | 302 | 302 | 302 | 302 | 1,000 | 1,355.54 |
| 1986-01-21 | 305 | 305 | 305 | 305 | 1,000 | 1,369.01 |
| 1986-01-18 | 305 | 305 | 305 | 305 | 1,000 | 1,369.01 |
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
