9042 阪急阪神ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 584 | 599 | 584 | 599 | 99,000 | 2,995 |
| 1993-12-29 | 588 | 598 | 582 | 590 | 399,000 | 2,950 |
| 1993-12-28 | 591 | 599 | 582 | 598 | 496,000 | 2,990 |
| 1993-12-27 | 586 | 590 | 579 | 581 | 190,000 | 2,905 |
| 1993-12-24 | 585 | 590 | 585 | 585 | 216,000 | 2,925 |
| 1993-12-22 | 585 | 590 | 581 | 590 | 245,000 | 2,950 |
| 1993-12-21 | 590 | 598 | 580 | 598 | 259,000 | 2,990 |
| 1993-12-20 | 599 | 599 | 580 | 580 | 348,000 | 2,900 |
| 1993-12-17 | 592 | 595 | 582 | 594 | 563,000 | 2,970 |
| 1993-12-16 | 586 | 592 | 581 | 582 | 429,000 | 2,910 |
| 1993-12-15 | 584 | 585 | 580 | 581 | 476,000 | 2,905 |
| 1993-12-14 | 581 | 586 | 576 | 581 | 438,000 | 2,905 |
| 1993-12-13 | 586 | 595 | 580 | 581 | 345,000 | 2,905 |
| 1993-12-10 | 580 | 588 | 577 | 586 | 750,000 | 2,930 |
| 1993-12-09 | 587 | 598 | 585 | 586 | 335,000 | 2,930 |
| 1993-12-08 | 585 | 585 | 567 | 577 | 732,000 | 2,885 |
| 1993-12-07 | 590 | 595 | 582 | 585 | 647,000 | 2,925 |
| 1993-12-06 | 608 | 610 | 595 | 596 | 427,000 | 2,980 |
| 1993-12-03 | 609 | 612 | 600 | 607 | 446,000 | 3,035 |
| 1993-12-02 | 620 | 629 | 605 | 614 | 683,000 | 3,070 |
| 1993-12-01 | 602 | 615 | 602 | 614 | 371,000 | 3,070 |
| 1993-11-30 | 600 | 604 | 595 | 602 | 538,000 | 3,010 |
| 1993-11-29 | 608 | 610 | 595 | 600 | 635,000 | 3,000 |
| 1993-11-26 | 628 | 634 | 608 | 608 | 433,000 | 3,040 |
| 1993-11-25 | 620 | 638 | 613 | 638 | 525,000 | 3,190 |
| 1993-11-24 | 625 | 634 | 617 | 620 | 554,000 | 3,100 |
| 1993-11-22 | 630 | 632 | 617 | 627 | 513,000 | 3,135 |
| 1993-11-19 | 641 | 643 | 632 | 639 | 234,000 | 3,195 |
| 1993-11-18 | 636 | 642 | 632 | 642 | 450,000 | 3,210 |
| 1993-11-17 | 643 | 649 | 632 | 639 | 737,000 | 3,195 |
| 1993-11-16 | 637 | 651 | 632 | 650 | 450,000 | 3,250 |
| 1993-11-15 | 647 | 650 | 637 | 637 | 1,997,000 | 3,185 |
| 1993-11-12 | 640 | 660 | 638 | 650 | 855,000 | 3,250 |
| 1993-11-11 | 642 | 645 | 638 | 640 | 980,000 | 3,200 |
| 1993-11-10 | 648 | 649 | 642 | 642 | 578,000 | 3,210 |
| 1993-11-09 | 656 | 659 | 641 | 648 | 506,000 | 3,240 |
| 1993-11-08 | 651 | 660 | 651 | 654 | 329,000 | 3,270 |
| 1993-11-05 | 657 | 657 | 643 | 651 | 482,000 | 3,255 |
| 1993-11-04 | 658 | 670 | 651 | 657 | 221,000 | 3,285 |
| 1993-11-02 | 657 | 664 | 655 | 658 | 274,000 | 3,290 |
| 1993-11-01 | 657 | 663 | 647 | 647 | 681,000 | 3,235 |
| 1993-10-29 | 655 | 660 | 652 | 660 | 432,000 | 3,300 |
| 1993-10-28 | 669 | 670 | 650 | 650 | 224,000 | 3,250 |
| 1993-10-27 | 663 | 670 | 648 | 659 | 529,000 | 3,295 |
| 1993-10-26 | 670 | 682 | 665 | 666 | 466,000 | 3,330 |
| 1993-10-25 | 688 | 688 | 665 | 665 | 491,000 | 3,325 |
| 1993-10-22 | 687 | 688 | 683 | 688 | 668,000 | 3,440 |
| 1993-10-21 | 690 | 690 | 682 | 685 | 601,000 | 3,425 |
| 1993-10-20 | 679 | 684 | 675 | 680 | 508,000 | 3,400 |
| 1993-10-19 | 688 | 688 | 679 | 679 | 419,000 | 3,395 |
| 1993-10-18 | 692 | 694 | 679 | 679 | 384,000 | 3,395 |
| 1993-10-15 | 690 | 690 | 685 | 686 | 398,000 | 3,430 |
| 1993-10-14 | 692 | 692 | 685 | 685 | 488,000 | 3,425 |
| 1993-10-13 | 690 | 692 | 685 | 688 | 302,000 | 3,440 |
| 1993-10-12 | 694 | 695 | 684 | 692 | 571,000 | 3,460 |
| 1993-10-08 | 678 | 685 | 677 | 680 | 508,000 | 3,400 |
| 1993-10-07 | 680 | 680 | 666 | 670 | 495,000 | 3,350 |
| 1993-10-06 | 678 | 678 | 670 | 670 | 302,000 | 3,350 |
| 1993-10-05 | 670 | 680 | 670 | 680 | 252,000 | 3,400 |
| 1993-10-04 | 669 | 669 | 657 | 669 | 153,000 | 3,345 |
| 1993-10-01 | 656 | 663 | 656 | 659 | 377,000 | 3,295 |
| 1993-09-30 | 670 | 671 | 655 | 656 | 505,000 | 3,280 |
| 1993-09-29 | 678 | 678 | 670 | 670 | 129,000 | 3,350 |
| 1993-09-28 | 672 | 678 | 671 | 671 | 242,000 | 3,355 |
| 1993-09-27 | 680 | 680 | 671 | 671 | 265,000 | 3,355 |
| 1993-09-24 | 675 | 677 | 670 | 677 | 373,000 | 3,385 |
| 1993-09-22 | 670 | 680 | 668 | 672 | 463,000 | 3,360 |
| 1993-09-21 | 680 | 680 | 672 | 672 | 445,000 | 3,360 |
| 1993-09-20 | 685 | 686 | 677 | 680 | 294,000 | 3,400 |
| 1993-09-17 | 688 | 689 | 671 | 677 | 571,000 | 3,385 |
| 1993-09-16 | 686 | 690 | 681 | 690 | 264,000 | 3,450 |
| 1993-09-14 | 687 | 695 | 687 | 687 | 571,000 | 3,435 |
| 1993-09-13 | 691 | 697 | 680 | 680 | 829,000 | 3,400 |
| 1993-09-10 | 719 | 719 | 696 | 700 | 907,000 | 3,500 |
| 1993-09-09 | 710 | 714 | 707 | 707 | 209,000 | 3,535 |
| 1993-09-08 | 708 | 714 | 707 | 710 | 408,000 | 3,550 |
| 1993-09-07 | 713 | 720 | 713 | 719 | 549,000 | 3,595 |
| 1993-09-06 | 715 | 718 | 710 | 712 | 205,000 | 3,560 |
| 1993-09-03 | 701 | 714 | 701 | 708 | 464,000 | 3,540 |
| 1993-09-02 | 710 | 710 | 700 | 710 | 620,000 | 3,550 |
| 1993-09-01 | 717 | 717 | 702 | 702 | 245,000 | 3,510 |
| 1993-08-31 | 706 | 720 | 705 | 720 | 485,000 | 3,600 |
| 1993-08-30 | 717 | 720 | 705 | 706 | 333,000 | 3,530 |
| 1993-08-27 | 710 | 718 | 706 | 706 | 337,000 | 3,530 |
| 1993-08-26 | 710 | 739 | 706 | 730 | 767,000 | 3,650 |
| 1993-08-25 | 700 | 709 | 700 | 701 | 192,000 | 3,505 |
| 1993-08-24 | 701 | 701 | 700 | 701 | 242,000 | 3,505 |
| 1993-08-23 | 701 | 702 | 700 | 701 | 276,000 | 3,505 |
| 1993-08-20 | 705 | 705 | 700 | 700 | 166,000 | 3,500 |
| 1993-08-19 | 710 | 713 | 702 | 702 | 441,000 | 3,510 |
| 1993-08-18 | 709 | 713 | 707 | 710 | 349,000 | 3,550 |
| 1993-08-17 | 719 | 719 | 705 | 710 | 159,000 | 3,550 |
| 1993-08-16 | 706 | 720 | 702 | 720 | 303,000 | 3,600 |
| 1993-08-13 | 706 | 707 | 703 | 705 | 261,000 | 3,525 |
| 1993-08-12 | 714 | 715 | 700 | 706 | 435,000 | 3,530 |
| 1993-08-11 | 705 | 711 | 705 | 710 | 374,000 | 3,550 |
| 1993-08-10 | 703 | 705 | 700 | 703 | 215,000 | 3,515 |
| 1993-08-09 | 698 | 705 | 698 | 703 | 78,000 | 3,515 |
| 1993-08-06 | 696 | 707 | 696 | 705 | 34,000 | 3,525 |
| 1993-08-05 | 705 | 708 | 700 | 705 | 183,000 | 3,525 |
| 1993-08-04 | 706 | 710 | 705 | 710 | 166,000 | 3,550 |
| 1993-08-03 | 707 | 709 | 705 | 706 | 254,000 | 3,530 |
| 1993-08-02 | 705 | 707 | 705 | 706 | 185,000 | 3,530 |
| 1993-07-30 | 708 | 708 | 701 | 708 | 270,000 | 3,540 |
| 1993-07-29 | 708 | 708 | 697 | 708 | 292,000 | 3,540 |
| 1993-07-28 | 697 | 703 | 697 | 700 | 272,000 | 3,500 |
| 1993-07-27 | 700 | 703 | 695 | 703 | 348,000 | 3,515 |
| 1993-07-26 | 700 | 700 | 696 | 700 | 258,000 | 3,500 |
| 1993-07-23 | 698 | 700 | 695 | 696 | 273,000 | 3,480 |
| 1993-07-22 | 695 | 700 | 691 | 698 | 213,000 | 3,490 |
| 1993-07-21 | 675 | 695 | 675 | 695 | 197,000 | 3,475 |
| 1993-07-20 | 695 | 695 | 683 | 683 | 170,000 | 3,415 |
| 1993-07-19 | 686 | 699 | 686 | 695 | 264,000 | 3,475 |
| 1993-07-16 | 686 | 696 | 686 | 696 | 346,000 | 3,480 |
| 1993-07-15 | 700 | 701 | 694 | 696 | 448,000 | 3,480 |
| 1993-07-14 | 693 | 696 | 690 | 696 | 326,000 | 3,480 |
| 1993-07-13 | 690 | 692 | 686 | 689 | 299,000 | 3,445 |
| 1993-07-12 | 685 | 692 | 680 | 692 | 324,000 | 3,460 |
| 1993-07-09 | 675 | 685 | 675 | 680 | 442,000 | 3,400 |
| 1993-07-08 | 686 | 690 | 676 | 685 | 396,000 | 3,425 |
| 1993-07-07 | 680 | 686 | 675 | 676 | 323,000 | 3,380 |
| 1993-07-06 | 670 | 673 | 665 | 670 | 208,000 | 3,350 |
| 1993-07-05 | 672 | 672 | 667 | 670 | 214,000 | 3,350 |
| 1993-07-02 | 674 | 675 | 665 | 672 | 193,000 | 3,360 |
| 1993-07-01 | 658 | 670 | 658 | 669 | 113,000 | 3,345 |
| 1993-06-30 | 666 | 666 | 656 | 657 | 202,000 | 3,285 |
| 1993-06-29 | 672 | 675 | 662 | 670 | 332,000 | 3,350 |
| 1993-06-28 | 669 | 672 | 662 | 662 | 390,000 | 3,310 |
| 1993-06-25 | 667 | 667 | 646 | 653 | 327,000 | 3,265 |
| 1993-06-24 | 645 | 662 | 640 | 662 | 245,000 | 3,310 |
| 1993-06-23 | 650 | 650 | 630 | 640 | 299,000 | 3,200 |
| 1993-06-22 | 630 | 649 | 625 | 640 | 422,000 | 3,200 |
| 1993-06-21 | 650 | 650 | 616 | 620 | 705,000 | 3,100 |
| 1993-06-18 | 656 | 658 | 641 | 650 | 464,000 | 3,250 |
| 1993-06-17 | 655 | 660 | 655 | 660 | 307,000 | 3,300 |
| 1993-06-16 | 656 | 663 | 653 | 655 | 191,000 | 3,275 |
| 1993-06-15 | 675 | 680 | 657 | 657 | 451,000 | 3,285 |
| 1993-06-14 | 694 | 694 | 679 | 679 | 95,000 | 3,395 |
| 1993-06-11 | 681 | 695 | 681 | 690 | 385,000 | 3,450 |
| 1993-06-10 | 680 | 680 | 671 | 675 | 118,000 | 3,375 |
| 1993-06-08 | 678 | 684 | 678 | 683 | 282,000 | 3,415 |
| 1993-06-07 | 693 | 696 | 681 | 685 | 164,000 | 3,425 |
| 1993-06-04 | 693 | 695 | 685 | 693 | 371,000 | 3,465 |
| 1993-06-03 | 680 | 695 | 677 | 695 | 255,000 | 3,475 |
| 1993-06-02 | 682 | 685 | 676 | 677 | 195,000 | 3,385 |
| 1993-06-01 | 679 | 679 | 675 | 676 | 109,000 | 3,380 |
| 1993-05-31 | 688 | 689 | 676 | 678 | 154,000 | 3,390 |
| 1993-05-28 | 685 | 688 | 678 | 688 | 281,000 | 3,440 |
| 1993-05-27 | 675 | 684 | 675 | 675 | 396,000 | 3,375 |
| 1993-05-26 | 679 | 682 | 670 | 678 | 232,000 | 3,390 |
| 1993-05-25 | 689 | 689 | 673 | 679 | 196,000 | 3,395 |
| 1993-05-24 | 694 | 699 | 680 | 680 | 213,000 | 3,400 |
| 1993-05-21 | 680 | 686 | 670 | 686 | 247,000 | 3,430 |
| 1993-05-20 | 692 | 692 | 678 | 681 | 339,000 | 3,405 |
| 1993-05-19 | 678 | 688 | 677 | 682 | 424,000 | 3,410 |
| 1993-05-18 | 691 | 691 | 678 | 678 | 510,000 | 3,390 |
| 1993-05-17 | 713 | 713 | 697 | 701 | 343,000 | 3,505 |
| 1993-05-14 | 715 | 718 | 695 | 708 | 643,000 | 3,540 |
| 1993-05-13 | 710 | 717 | 705 | 715 | 649,000 | 3,575 |
| 1993-05-12 | 700 | 706 | 695 | 700 | 606,000 | 3,500 |
| 1993-05-11 | 708 | 715 | 707 | 707 | 937,000 | 3,535 |
| 1993-05-10 | 688 | 700 | 685 | 700 | 511,000 | 3,500 |
| 1993-05-07 | 665 | 686 | 665 | 686 | 257,000 | 3,430 |
| 1993-05-06 | 677 | 677 | 671 | 675 | 204,000 | 3,375 |
| 1993-04-30 | 674 | 678 | 670 | 674 | 226,000 | 3,370 |
| 1993-04-28 | 678 | 678 | 666 | 674 | 356,000 | 3,370 |
| 1993-04-27 | 658 | 670 | 650 | 665 | 263,000 | 3,325 |
| 1993-04-26 | 659 | 659 | 644 | 648 | 240,000 | 3,240 |
| 1993-04-23 | 646 | 653 | 639 | 645 | 189,000 | 3,225 |
| 1993-04-22 | 663 | 664 | 638 | 638 | 371,000 | 3,190 |
| 1993-04-21 | 662 | 667 | 650 | 656 | 285,000 | 3,280 |
| 1993-04-20 | 685 | 685 | 662 | 662 | 167,000 | 3,310 |
| 1993-04-19 | 677 | 685 | 663 | 685 | 307,000 | 3,425 |
| 1993-04-16 | 685 | 690 | 675 | 675 | 295,000 | 3,375 |
| 1993-04-15 | 700 | 700 | 675 | 685 | 307,000 | 3,425 |
| 1993-04-14 | 708 | 710 | 685 | 698 | 723,000 | 3,490 |
| 1993-04-13 | 694 | 699 | 685 | 698 | 492,000 | 3,490 |
| 1993-04-12 | 695 | 695 | 673 | 690 | 611,000 | 3,450 |
| 1993-04-09 | 700 | 700 | 685 | 685 | 579,000 | 3,425 |
| 1993-04-08 | 691 | 691 | 679 | 689 | 1,000,000 | 3,445 |
| 1993-04-07 | 678 | 680 | 669 | 671 | 646,000 | 3,355 |
| 1993-04-06 | 680 | 680 | 665 | 680 | 554,000 | 3,400 |
| 1993-04-05 | 679 | 683 | 665 | 683 | 1,156,000 | 3,415 |
| 1993-04-02 | 640 | 689 | 640 | 680 | 2,115,000 | 3,400 |
| 1993-04-01 | 618 | 639 | 618 | 639 | 193,000 | 3,195 |
| 1993-03-31 | 632 | 638 | 620 | 628 | 347,000 | 3,140 |
| 1993-03-30 | 640 | 645 | 625 | 635 | 329,000 | 3,175 |
| 1993-03-29 | 639 | 646 | 635 | 640 | 430,000 | 3,200 |
| 1993-03-26 | 621 | 644 | 615 | 640 | 905,000 | 3,200 |
| 1993-03-25 | 610 | 622 | 608 | 613 | 369,000 | 3,065 |
| 1993-03-24 | 615 | 615 | 608 | 609 | 399,000 | 3,045 |
| 1993-03-23 | 620 | 625 | 612 | 615 | 741,000 | 3,075 |
| 1993-03-22 | 611 | 620 | 610 | 620 | 338,000 | 3,100 |
| 1993-03-19 | 613 | 620 | 605 | 610 | 1,052,000 | 3,050 |
| 1993-03-18 | 601 | 615 | 600 | 615 | 767,000 | 3,075 |
| 1993-03-17 | 589 | 600 | 585 | 599 | 415,000 | 2,995 |
| 1993-03-16 | 599 | 599 | 582 | 584 | 182,000 | 2,920 |
| 1993-03-15 | 599 | 599 | 580 | 599 | 212,000 | 2,995 |
| 1993-03-12 | 580 | 595 | 580 | 590 | 639,000 | 2,950 |
| 1993-03-11 | 579 | 589 | 576 | 585 | 529,000 | 2,925 |
| 1993-03-10 | 578 | 586 | 561 | 562 | 471,000 | 2,810 |
| 1993-03-09 | 606 | 610 | 577 | 588 | 881,000 | 2,940 |
| 1993-03-08 | 570 | 606 | 567 | 606 | 933,000 | 3,030 |
| 1993-03-05 | 565 | 569 | 558 | 563 | 557,000 | 2,815 |
| 1993-03-04 | 554 | 558 | 552 | 558 | 758,000 | 2,790 |
| 1993-03-03 | 553 | 553 | 548 | 552 | 560,000 | 2,760 |
| 1993-03-02 | 552 | 552 | 544 | 550 | 374,000 | 2,750 |
| 1993-03-01 | 550 | 550 | 541 | 542 | 361,000 | 2,710 |
| 1993-02-26 | 545 | 545 | 535 | 540 | 691,000 | 2,700 |
| 1993-02-25 | 552 | 552 | 543 | 546 | 385,000 | 2,730 |
| 1993-02-24 | 554 | 554 | 536 | 540 | 829,000 | 2,700 |
| 1993-02-23 | 551 | 552 | 541 | 551 | 717,000 | 2,755 |
| 1993-02-22 | 550 | 551 | 543 | 548 | 554,000 | 2,740 |
| 1993-02-19 | 550 | 550 | 537 | 540 | 565,000 | 2,700 |
| 1993-02-18 | 538 | 540 | 530 | 540 | 581,000 | 2,700 |
| 1993-02-17 | 540 | 540 | 521 | 525 | 634,000 | 2,625 |
| 1993-02-16 | 541 | 541 | 525 | 530 | 428,000 | 2,650 |
| 1993-02-15 | 538 | 538 | 523 | 537 | 488,000 | 2,685 |
| 1993-02-12 | 538 | 538 | 518 | 518 | 404,000 | 2,590 |
| 1993-02-10 | 537 | 537 | 525 | 525 | 247,000 | 2,625 |
| 1993-02-09 | 527 | 529 | 518 | 528 | 226,000 | 2,640 |
| 1993-02-08 | 518 | 524 | 518 | 523 | 169,000 | 2,615 |
| 1993-02-05 | 516 | 522 | 516 | 517 | 173,000 | 2,585 |
| 1993-02-04 | 519 | 520 | 516 | 516 | 126,000 | 2,580 |
| 1993-02-03 | 520 | 524 | 515 | 515 | 187,000 | 2,575 |
| 1993-02-02 | 515 | 519 | 515 | 517 | 149,000 | 2,585 |
| 1993-02-01 | 514 | 519 | 510 | 511 | 194,000 | 2,555 |
| 1993-01-29 | 510 | 519 | 510 | 514 | 405,000 | 2,570 |
| 1993-01-28 | 502 | 509 | 499 | 500 | 521,000 | 2,500 |
| 1993-01-27 | 501 | 501 | 497 | 500 | 449,000 | 2,500 |
| 1993-01-26 | 500 | 501 | 499 | 500 | 406,000 | 2,500 |
| 1993-01-25 | 501 | 501 | 498 | 500 | 405,000 | 2,500 |
| 1993-01-22 | 501 | 503 | 499 | 502 | 167,000 | 2,510 |
| 1993-01-21 | 503 | 503 | 499 | 500 | 598,000 | 2,500 |
| 1993-01-20 | 503 | 510 | 503 | 503 | 229,000 | 2,515 |
| 1993-01-19 | 505 | 507 | 503 | 503 | 384,000 | 2,515 |
| 1993-01-18 | 507 | 508 | 503 | 503 | 306,000 | 2,515 |
| 1993-01-14 | 515 | 515 | 505 | 505 | 524,000 | 2,525 |
| 1993-01-13 | 522 | 522 | 515 | 516 | 291,000 | 2,580 |
| 1993-01-12 | 525 | 526 | 522 | 522 | 279,000 | 2,610 |
| 1993-01-11 | 528 | 529 | 525 | 527 | 120,000 | 2,635 |
| 1993-01-08 | 528 | 528 | 525 | 528 | 190,000 | 2,640 |
| 1993-01-07 | 528 | 535 | 525 | 530 | 258,000 | 2,650 |
| 1993-01-06 | 530 | 535 | 528 | 528 | 218,000 | 2,640 |
| 1993-01-05 | 526 | 530 | 524 | 530 | 98,000 | 2,650 |
| 1993-01-04 | 528 | 528 | 525 | 525 | 33,000 | 2,625 |
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
