9042 阪急阪神ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	530	538	525	533	80,000	2,665
1992-12-29	535	539	522	530	91,000	2,650
1992-12-28	535	539	525	525	144,000	2,625
1992-12-25	539	539	535	535	81,000	2,675
1992-12-24	539	540	535	535	220,000	2,675
1992-12-22	537	539	533	535	198,000	2,675
1992-12-21	537	538	535	535	217,000	2,675
1992-12-18	535	537	531	535	451,000	2,675
1992-12-17	531	535	531	535	350,000	2,675
1992-12-16	535	539	534	534	836,000	2,670
1992-12-15	529	540	528	534	407,000	2,670
1992-12-14	534	534	530	530	157,000	2,650
1992-12-11	522	534	522	528	383,000	2,640
1992-12-10	525	530	521	522	407,000	2,610
1992-12-09	521	523	520	520	172,000	2,600
1992-12-08	520	528	520	524	126,000	2,620
1992-12-07	520	529	519	521	94,000	2,605
1992-12-04	525	526	520	520	302,000	2,600
1992-12-03	528	529	525	526	233,000	2,630
1992-12-02	527	530	526	528	215,000	2,640
1992-12-01	540	546	530	530	504,000	2,650
1992-11-30	540	545	540	540	243,000	2,700
1992-11-27	535	540	533	536	188,000	2,680
1992-11-26	535	544	530	533	425,000	2,665
1992-11-25	540	547	535	536	357,000	2,680
1992-11-24	527	541	527	539	181,000	2,695
1992-11-20	526	540	526	531	225,000	2,655
1992-11-19	527	539	527	531	308,000	2,655
1992-11-18	515	534	514	521	411,000	2,605
1992-11-17	516	517	513	515	243,000	2,575
1992-11-16	518	518	515	516	238,000	2,580
1992-11-13	520	520	519	520	206,000	2,600
1992-11-12	520	524	520	524	210,000	2,620
1992-11-11	525	530	520	520	289,000	2,600
1992-11-10	525	530	523	523	193,000	2,615
1992-11-09	531	535	523	523	333,000	2,615
1992-11-06	538	540	535	535	354,000	2,675
1992-11-05	550	555	540	540	334,000	2,700
1992-11-04	549	564	547	564	271,000	2,820
1992-11-02	540	549	540	540	184,000	2,700
1992-10-30	551	555	541	541	360,000	2,705
1992-10-29	556	560	552	552	164,000	2,760
1992-10-28	556	559	552	552	238,000	2,760
1992-10-27	556	560	554	554	232,000	2,770
1992-10-26	562	565	556	556	80,000	2,780
1992-10-23	562	570	560	562	132,000	2,810
1992-10-22	562	569	562	562	74,000	2,810
1992-10-21	570	570	562	562	58,000	2,810
1992-10-20	555	567	555	560	124,000	2,800
1992-10-19	560	561	551	551	421,000	2,755
1992-10-16	571	571	561	561	151,000	2,805
1992-10-15	565	570	563	563	59,000	2,815
1992-10-14	570	570	564	565	50,000	2,825
1992-10-13	561	568	561	562	120,000	2,810
1992-10-12	566	566	561	561	172,000	2,805
1992-10-09	567	570	564	564	211,000	2,820
1992-10-08	568	570	566	570	100,000	2,850
1992-10-07	570	570	565	566	125,000	2,830
1992-10-06	565	570	564	570	99,000	2,850
1992-10-05	563	570	563	564	189,000	2,820
1992-10-02	575	580	571	571	102,000	2,855
1992-10-01	572	585	565	585	352,000	2,925
1992-09-30	582	582	571	576	107,000	2,880
1992-09-29	594	599	568	583	418,000	2,915
1992-09-28	598	600	584	584	107,000	2,920
1992-09-25	605	605	596	598	245,000	2,990
1992-09-24	619	636	616	633	598,000	3,014.29
1992-09-22	605	619	600	619	309,000	2,947.62
1992-09-21	605	609	600	605	557,000	2,880.95
1992-09-18	599	600	595	600	283,000	2,857.14
1992-09-17	595	614	595	610	226,000	2,904.76
1992-09-16	600	609	595	595	311,000	2,833.33
1992-09-14	605	609	601	609	96,000	2,900
1992-09-11	619	625	604	606	547,000	2,885.71
1992-09-10	615	625	613	613	317,000	2,919.05
1992-09-09	610	615	605	605	351,000	2,880.95
1992-09-08	610	618	604	605	275,000	2,880.95
1992-09-07	629	635	620	620	220,000	2,952.38
1992-09-04	632	640	627	630	188,000	3,000
1992-09-03	625	637	625	635	276,000	3,023.81
1992-09-02	630	630	620	621	99,000	2,957.14
1992-09-01	640	640	625	634	251,000	3,019.05
1992-08-31	634	639	625	630	181,000	3,000
1992-08-28	601	628	601	617	537,000	2,938.10
1992-08-27	583	618	583	591	353,000	2,814.29
1992-08-26	582	589	581	581	130,000	2,766.67
1992-08-25	610	610	586	586	468,000	2,790.48
1992-08-24	595	604	593	600	260,000	2,857.14
1992-08-21	565	593	565	593	233,000	2,823.81
1992-08-20	555	578	555	565	266,000	2,690.48
1992-08-19	557	560	554	555	253,000	2,642.86
1992-08-18	574	577	558	558	246,000	2,657.14
1992-08-17	565	575	565	574	94,000	2,733.33
1992-08-14	570	570	567	570	236,000	2,714.29
1992-08-13	554	554	545	552	317,000	2,628.57
1992-08-12	556	570	554	554	349,000	2,638.10
1992-08-11	564	568	555	555	154,000	2,642.86
1992-08-10	561	569	555	564	270,000	2,685.71
1992-08-07	570	571	565	565	141,000	2,690.48
1992-08-06	580	585	570	570	195,000	2,714.29
1992-08-05	581	590	580	580	138,000	2,761.90
1992-08-04	595	599	581	585	80,000	2,785.71
1992-08-03	599	600	590	600	153,000	2,857.14
1992-07-31	588	600	585	600	342,000	2,857.14
1992-07-30	578	590	575	590	222,000	2,809.52
1992-07-29	589	590	575	580	256,000	2,761.90
1992-07-28	582	589	575	580	203,000	2,761.90
1992-07-27	589	590	578	578	152,000	2,752.38
1992-07-24	575	580	570	578	330,000	2,752.38
1992-07-23	575	578	565	575	227,000	2,738.10
1992-07-22	580	585	570	580	538,000	2,761.90
1992-07-21	560	579	560	565	162,000	2,690.48
1992-07-20	561	563	560	560	139,000	2,666.67
1992-07-17	573	580	570	573	176,000	2,728.57
1992-07-16	580	586	571	571	129,000	2,719.05
1992-07-15	577	590	575	590	253,000	2,809.52
1992-07-14	583	587	577	577	409,000	2,747.62
1992-07-13	588	590	582	583	180,000	2,776.19
1992-07-10	592	597	580	585	255,000	2,785.71
1992-07-09	591	600	591	592	66,000	2,819.05
1992-07-08	598	604	590	604	317,000	2,876.19
1992-07-07	599	600	596	600	375,000	2,857.14
1992-07-06	586	598	586	598	163,000	2,847.62
1992-07-03	579	590	578	590	296,000	2,809.52
1992-07-02	580	580	570	580	309,000	2,761.90
1992-07-01	566	570	563	570	321,000	2,714.29
1992-06-30	560	566	560	565	199,000	2,690.48
1992-06-29	555	560	554	555	113,000	2,642.86
1992-06-26	567	577	554	560	590,000	2,666.67
1992-06-25	576	576	565	566	247,000	2,695.24
1992-06-24	571	575	565	566	338,000	2,695.24
1992-06-23	571	575	570	575	252,000	2,738.10
1992-06-22	573	581	572	575	269,000	2,738.10
1992-06-19	575	583	571	571	422,000	2,719.05
1992-06-18	582	590	580	580	375,000	2,761.90
1992-06-17	596	602	590	590	324,000	2,809.52
1992-06-16	600	602	598	602	259,000	2,866.67
1992-06-15	600	602	600	602	287,000	2,866.67
1992-06-12	600	608	600	602	665,000	2,866.67
1992-06-11	608	611	607	609	144,000	2,900
1992-06-10	607	618	607	618	175,000	2,942.86
1992-06-09	608	610	607	607	160,000	2,890.48
1992-06-08	616	616	605	605	261,000	2,880.95
1992-06-05	611	612	608	608	139,000	2,895.24
1992-06-04	614	619	612	612	45,000	2,914.29
1992-06-03	615	619	611	619	70,000	2,947.62
1992-06-02	610	620	610	619	131,000	2,947.62
1992-06-01	620	620	610	610	112,000	2,904.76
1992-05-29	618	620	609	620	160,000	2,952.38
1992-05-28	602	620	602	620	173,000	2,952.38
1992-05-27	611	611	602	602	183,000	2,866.67
1992-05-26	615	620	615	620	141,000	2,952.38
1992-05-25	605	625	605	620	188,000	2,952.38
1992-05-22	610	620	605	615	91,000	2,928.57
1992-05-21	620	625	611	611	137,000	2,909.52
1992-05-20	619	626	610	620	102,000	2,952.38
1992-05-19	605	618	600	601	179,000	2,861.90
1992-05-18	600	604	596	604	298,000	2,876.19
1992-05-15	610	620	600	604	256,000	2,876.19
1992-05-14	612	620	612	615	125,000	2,928.57
1992-05-13	610	617	610	617	273,000	2,938.10
1992-05-12	611	620	611	615	328,000	2,928.57
1992-05-11	620	630	615	615	394,000	2,928.57
1992-05-08	608	620	608	620	152,000	2,952.38
1992-05-07	613	615	608	613	214,000	2,919.05
1992-05-06	610	620	610	613	107,000	2,919.05
1992-05-01	613	615	610	610	106,000	2,904.76
1992-04-30	622	622	615	620	246,000	2,952.38
1992-04-28	610	612	606	612	133,000	2,914.29
1992-04-27	605	610	600	610	107,000	2,904.76
1992-04-24	601	610	600	610	184,000	2,904.76
1992-04-23	596	610	595	600	186,000	2,857.14
1992-04-22	600	612	600	600	184,000	2,857.14
1992-04-21	605	615	600	601	164,000	2,861.90
1992-04-20	620	620	605	613	193,000	2,919.05
1992-04-17	620	630	615	630	309,000	3,000
1992-04-16	604	615	604	615	189,000	2,928.57
1992-04-15	592	604	592	600	105,000	2,857.14
1992-04-14	580	587	580	587	214,000	2,795.24
1992-04-13	591	592	580	580	268,000	2,761.90
1992-04-10	572	593	572	581	525,000	2,766.67
1992-04-09	571	590	571	571	320,000	2,719.05
1992-04-08	581	583	575	581	361,000	2,766.67
1992-04-07	595	595	590	590	275,000	2,809.52
1992-04-06	600	602	590	592	221,000	2,819.05
1992-04-03	611	611	590	600	429,000	2,857.14
1992-04-02	610	615	600	611	427,000	2,909.52
1992-04-01	640	640	619	620	322,000	2,952.38
1992-03-31	659	659	642	642	164,000	3,057.14
1992-03-30	654	654	650	650	113,000	3,095.24
1992-03-27	655	660	653	655	62,000	3,119.05
1992-03-26	680	680	655	655	107,000	3,119.05
1992-03-25	660	670	652	652	209,000	3,104.76
1992-03-24	660	665	655	660	144,000	3,142.86
1992-03-23	672	677	665	665	285,000	3,166.67
1992-03-19	649	674	645	674	377,000	3,209.52
1992-03-18	650	650	640	649	322,000	3,090.48
1992-03-17	640	650	639	645	145,000	3,071.43
1992-03-16	660	660	640	640	316,000	3,047.62
1992-03-13	656	676	655	658	244,000	3,133.33
1992-03-12	660	666	645	666	216,000	3,171.43
1992-03-11	654	660	650	656	149,000	3,123.81
1992-03-10	654	655	645	655	371,000	3,119.05
1992-03-09	658	658	653	654	218,000	3,114.29
1992-03-06	656	670	655	655	86,000	3,119.05
1992-03-05	665	670	656	656	53,000	3,123.81
1992-03-04	679	680	671	675	116,000	3,214.29
1992-03-03	678	685	678	679	267,000	3,233.33
1992-03-02	677	680	670	678	122,000	3,228.57
1992-02-28	672	684	672	678	140,000	3,228.57
1992-02-27	658	670	657	670	155,000	3,190.48
1992-02-26	654	660	653	655	132,000	3,119.05
1992-02-25	653	669	650	650	145,000	3,095.24
1992-02-24	675	675	652	653	188,000	3,109.52
1992-02-21	685	685	665	685	181,000	3,261.90
1992-02-20	670	685	660	685	251,000	3,261.90
1992-02-19	660	660	650	650	168,000	3,095.24
1992-02-18	675	676	665	665	122,000	3,166.67
1992-02-17	676	681	666	678	268,000	3,228.57
1992-02-14	690	690	679	684	168,000	3,257.14
1992-02-13	695	695	690	691	113,000	3,290.48
1992-02-12	700	701	697	697	288,000	3,319.05
1992-02-10	700	705	700	705	81,000	3,357.14
1992-02-07	712	712	703	703	64,000	3,347.62
1992-02-06	702	716	702	715	165,000	3,404.76
1992-02-05	700	720	700	705	232,000	3,357.14
1992-02-04	705	712	698	700	114,000	3,333.33
1992-02-03	713	720	709	712	74,000	3,390.48
1992-01-31	710	719	707	719	238,000	3,423.81
1992-01-30	705	712	700	710	278,000	3,380.95
1992-01-29	700	704	698	700	159,000	3,333.33
1992-01-28	703	710	700	700	233,000	3,333.33
1992-01-27	710	715	703	710	107,000	3,380.95
1992-01-24	715	719	705	719	129,000	3,423.81
1992-01-23	721	730	716	720	241,000	3,428.57
1992-01-22	710	725	710	720	184,000	3,428.57
1992-01-21	712	730	706	730	369,000	3,476.19
1992-01-20	713	713	700	713	250,000	3,395.24
1992-01-17	720	725	714	714	173,000	3,400
1992-01-16	745	745	727	727	121,000	3,461.90
1992-01-14	722	729	716	725	254,000	3,452.38
1992-01-13	712	725	712	725	83,000	3,452.38
1992-01-10	738	738	713	730	91,000	3,476.19
1992-01-09	730	739	720	739	73,000	3,519.05
1992-01-08	740	742	716	735	311,000	3,500
1992-01-07	750	750	740	747	308,000	3,557.14
1992-01-06	750	755	747	747	127,000	3,557.14

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31