1. HOME >
  2. 株価時系列 >
  3. 9042 >
  4. 1994年

9042 阪急阪神ホールディングス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30580581572581112,0002,905
1994-12-2957158057157570,0002,875
1994-12-2857558157558195,0002,905
1994-12-27571579571579155,0002,895
1994-12-26579579570574193,0002,870
1994-12-22575580570579414,0002,895
1994-12-21572573569569251,0002,845
1994-12-20575575570570213,0002,850
1994-12-19571575566568364,0002,840
1994-12-16571575571571131,0002,855
1994-12-15573578571571180,0002,855
1994-12-14570574570573293,0002,865
1994-12-13572574570571220,0002,855
1994-12-12577580571575640,0002,875
1994-12-09576580576577436,0002,885
1994-12-08582582580580139,0002,900
1994-12-0758158258158290,0002,910
1994-12-06581585581585177,0002,925
1994-12-05585585580585129,0002,925
1994-12-02591591586586139,0002,930
1994-12-01592592587587251,0002,935
1994-11-30584593583593355,0002,965
1994-11-29581584578583100,0002,915
1994-11-28576582576581197,0002,905
1994-11-25579579576578167,0002,890
1994-11-24576580576578295,0002,890
1994-11-22579584577584396,0002,920
1994-11-21585585577579500,0002,895
1994-11-18585585582585241,0002,925
1994-11-17583584581581136,0002,905
1994-11-16584584581583229,0002,915
1994-11-15585585580584191,0002,920
1994-11-14579582578580178,0002,900
1994-11-11581584579579469,0002,895
1994-11-10581582579579302,0002,895
1994-11-09581585580580173,0002,900
1994-11-08581584581581176,0002,905
1994-11-0758458458158164,0002,905
1994-11-04583586582584111,0002,920
1994-11-02585586581586142,0002,930
1994-11-01586586578580170,0002,900
1994-10-31581586579586147,0002,930
1994-10-2858358358158168,0002,905
1994-10-27580586579581305,0002,905
1994-10-26581582580582189,0002,910
1994-10-25582582580582252,0002,910
1994-10-24589589582582198,0002,910
1994-10-21581592580590310,0002,950
1994-10-20589595585595509,0002,975
1994-10-19598600590591298,0002,955
1994-10-18600600591600123,0003,000
1994-10-1759559859559588,0002,975
1994-10-14604604598598100,0002,990
1994-10-13601605600605201,0003,025
1994-10-12595600593600174,0003,000
1994-10-11598598595596137,0002,980
1994-10-07596598596596159,0002,980
1994-10-06599599598598104,0002,990
1994-10-05595600594599127,0002,995
1994-10-04604604598601146,0003,005
1994-10-03603604601604275,0003,020
1994-09-30599602598601208,0003,005
1994-09-29592598592596153,0002,980
1994-09-28593599591592134,0002,960
1994-09-27599600591591264,0002,955
1994-09-26594600593600336,0003,000
1994-09-22596596590594335,0002,970
1994-09-21596597591593270,0002,965
1994-09-20598599592596628,0002,980
1994-09-19600600595595293,0002,975
1994-09-16602604598604151,0003,020
1994-09-14604604598598192,0002,990
1994-09-13595607595607610,0003,035
1994-09-12594595594595148,0002,975
1994-09-09599599589593853,0002,965
1994-09-08590590586586254,0002,930
1994-09-07595595588588296,0002,940
1994-09-06598598594595234,0002,975
1994-09-05602605597597164,0002,985
1994-09-02608608600603176,0003,015
1994-09-01600610598610432,0003,050
1994-08-31596599596598190,0002,990
1994-08-3059559859559674,0002,980
1994-08-29599599593598104,0002,990
1994-08-26592599592599360,0002,995
1994-08-2559859859159188,0002,955
1994-08-24586598585598658,0002,990
1994-08-23598598586586237,0002,930
1994-08-22585598585598145,0002,990
1994-08-19600600585585248,0002,925
1994-08-18605606602605165,0003,025
1994-08-17599609596606434,0003,030
1994-08-1659960059259991,0002,995
1994-08-1559159859159865,0002,990
1994-08-1259459559259535,0002,975
1994-08-1159559559059564,0002,975
1994-08-10595600589595120,0002,975
1994-08-0961061059059099,0002,950
1994-08-0860560660160689,0003,030
1994-08-05599600589595101,0002,975
1994-08-0460360560160487,0003,020
1994-08-03596607594603242,0003,015
1994-08-02596600593593213,0002,965
1994-08-01582593582586134,0002,930
1994-07-29583592583592136,0002,960
1994-07-28587592585585312,0002,925
1994-07-27590591585589442,0002,945
1994-07-26586591583591162,0002,955
1994-07-25585588583583127,0002,915
1994-07-22588590585585201,0002,925
1994-07-21589589586588170,0002,940
1994-07-20589590585586288,0002,930
1994-07-19589589581581152,0002,905
1994-07-18586589583586104,0002,930
1994-07-15584589581585140,0002,925
1994-07-14583588580584158,0002,920
1994-07-13585589582583185,0002,915
1994-07-12585590580584152,0002,920
1994-07-11580585580584120,0002,920
1994-07-08585585580580164,0002,900
1994-07-0758558658458595,0002,925
1994-07-06587588583583150,0002,915
1994-07-05585589583583441,0002,915
1994-07-04589590580583393,0002,915
1994-07-01589589578583299,0002,915
1994-06-30580589578583289,0002,915
1994-06-29583589583583227,0002,915
1994-06-28578590578583644,0002,915
1994-06-27584585577578519,0002,890
1994-06-24589592585586902,0002,930
1994-06-23591598589594439,0002,970
1994-06-22590599584587590,0002,935
1994-06-21602603596596694,0002,980
1994-06-20618618603603388,0003,015
1994-06-17619619615617190,0003,085
1994-06-16615617612616315,0003,080
1994-06-1561061461061197,0003,055
1994-06-14610614602609130,0003,045
1994-06-13601615601615206,0003,075
1994-06-106006106006041,057,0003,020
1994-06-09601605600604376,0003,020
1994-06-086046085996031,395,0003,015
1994-06-07604610599610590,0003,050
1994-06-06612614605608114,0003,040
1994-06-03610612602612527,0003,060
1994-06-02624624616616474,0003,080
1994-06-01621624617624370,0003,120
1994-05-31624624620624312,0003,120
1994-05-30620625618624306,0003,120
1994-05-27613625613620238,0003,100
1994-05-26620623615623181,0003,115
1994-05-25620625617620590,0003,100
1994-05-24619623617620637,0003,100
1994-05-23608619608617271,0003,085
1994-05-20600606600605235,0003,025
1994-05-19602607601602195,0003,010
1994-05-18606607598607225,0003,035
1994-05-17605605598600228,0003,000
1994-05-16615615603605175,0003,025
1994-05-13620620607615502,0003,075
1994-05-12600615600615384,0003,075
1994-05-11605605598599521,0002,995
1994-05-10601608600600193,0003,000
1994-05-09610610605610146,0003,050
1994-05-06610614608611126,0003,055
1994-05-02600608596608147,0003,040
1994-04-28610610600610194,0003,050
1994-04-27605610605610184,0003,050
1994-04-26599605596605206,0003,025
1994-04-25601601599599247,0002,995
1994-04-22601609601605261,0003,025
1994-04-21602605601601100,0003,005
1994-04-20611611601601267,0003,005
1994-04-19605610600601200,0003,005
1994-04-18611617605606169,0003,030
1994-04-15612612600610155,0003,050
1994-04-14602612600612131,0003,060
1994-04-13610610603606257,0003,030
1994-04-12606610603606389,0003,030
1994-04-11612612603603227,0003,015
1994-04-08619619600602236,0003,010
1994-04-07608625606619130,0003,095
1994-04-0661561960660696,0003,030
1994-04-05600606600606203,0003,030
1994-04-04610610598599322,0002,995
1994-04-01600605599600131,0003,000
1994-03-31602603598598363,0002,990
1994-03-30603607600601531,0003,005
1994-03-29611612602603277,0003,015
1994-03-28607617607612186,0003,060
1994-03-25615629615629397,0003,145
1994-03-24622629622623191,0003,115
1994-03-23629630622622534,0003,110
1994-03-22625626619623463,0003,115
1994-03-18624628620622368,0003,110
1994-03-17616624615624191,0003,120
1994-03-16612624612620284,0003,100
1994-03-15611624611620168,0003,100
1994-03-14618625618620264,0003,100
1994-03-11610616608608638,0003,040
1994-03-10610619610614240,0003,070
1994-03-09612618608611283,0003,055
1994-03-08617630615619344,0003,095
1994-03-07620620605619321,0003,095
1994-03-04620627616625313,0003,125
1994-03-03619625613620208,0003,100
1994-03-02637637619632562,0003,160
1994-03-01620639617639630,0003,195
1994-02-28620622615620661,0003,100
1994-02-25615620615620473,0003,100
1994-02-24620624616620509,0003,100
1994-02-23620624615623212,0003,115
1994-02-22622622615615243,0003,075
1994-02-21602615602615201,0003,075
1994-02-18610620610620354,0003,100
1994-02-17606613605610129,0003,050
1994-02-16615615608613175,0003,065
1994-02-15608608600608223,0003,040
1994-02-14610620610612171,0003,060
1994-02-10615620611620252,0003,100
1994-02-09617622612612168,0003,060
1994-02-08615625612620756,0003,100
1994-02-07619619611612173,0003,060
1994-02-04623625620625189,0003,125
1994-02-03620624610623661,0003,115
1994-02-02629630620630377,0003,150
1994-02-01636640625625695,0003,125
1994-01-31620636620634594,0003,170
1994-01-2860060960060294,0003,010
1994-01-27607616600600204,0003,000
1994-01-26610614600614226,0003,070
1994-01-25599608599608222,0003,040
1994-01-24593601593597152,0002,985
1994-01-21607620605618287,0003,090
1994-01-20620620610612229,0003,060
1994-01-19597620597620247,0003,100
1994-01-18609609600604167,0003,020
1994-01-17599609598600198,0003,000
1994-01-14612614595609430,0003,045
1994-01-13610614597608255,0003,040
1994-01-12595610592610469,0003,050
1994-01-11601609595597631,0002,985
1994-01-10600609598600281,0003,000
1994-01-07595600590595174,0002,975
1994-01-06597600590600251,0003,000
1994-01-05600600587590221,0002,950
1994-01-04593599585597107,0002,985

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