9042 阪急阪神ホールディングス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	550	565	550	565	287,000	2,825
1995-12-28	551	556	550	550	151,000	2,750
1995-12-27	550	556	550	556	257,000	2,780
1995-12-26	555	555	548	550	268,000	2,750
1995-12-25	551	552	550	551	349,000	2,755
1995-12-22	552	555	550	552	393,000	2,760
1995-12-21	556	556	535	545	387,000	2,725
1995-12-20	550	556	547	556	370,000	2,780
1995-12-19	545	550	540	547	375,000	2,735
1995-12-18	548	550	546	550	385,000	2,750
1995-12-15	537	545	537	545	784,000	2,725
1995-12-14	524	535	524	530	774,000	2,650
1995-12-13	529	534	525	527	491,000	2,635
1995-12-12	527	530	526	529	163,000	2,645
1995-12-11	524	527	522	527	130,000	2,635
1995-12-08	523	529	519	524	1,102,000	2,620
1995-12-07	525	539	524	536	382,000	2,680
1995-12-06	524	526	522	522	236,000	2,610
1995-12-05	526	530	525	525	143,000	2,625
1995-12-04	533	533	524	524	641,000	2,620
1995-12-01	531	535	529	535	623,000	2,675
1995-11-30	527	530	526	530	496,000	2,650
1995-11-29	530	531	526	526	138,000	2,630
1995-11-28	532	532	527	531	289,000	2,655
1995-11-27	530	537	530	537	268,000	2,685
1995-11-24	530	535	530	530	551,000	2,650
1995-11-22	540	540	529	539	130,000	2,695
1995-11-21	535	540	535	540	252,000	2,700
1995-11-20	534	535	531	535	190,000	2,675
1995-11-17	527	535	521	530	245,000	2,650
1995-11-16	527	527	522	527	199,000	2,635
1995-11-15	520	527	520	522	162,000	2,610
1995-11-14	524	524	516	520	150,000	2,600
1995-11-13	512	518	512	515	282,000	2,575
1995-11-10	527	527	516	518	300,000	2,590
1995-11-09	533	535	527	527	414,000	2,635
1995-11-08	528	537	528	533	280,000	2,665
1995-11-07	527	535	527	532	163,000	2,660
1995-11-06	533	537	530	536	163,000	2,680
1995-11-02	530	537	525	535	330,000	2,675
1995-11-01	531	536	530	530	442,000	2,650
1995-10-31	514	531	514	531	241,000	2,655
1995-10-30	515	515	510	514	283,000	2,570
1995-10-27	523	525	518	518	183,000	2,590
1995-10-26	530	535	521	535	223,000	2,675
1995-10-25	530	536	529	530	193,000	2,650
1995-10-24	541	541	535	535	197,000	2,675
1995-10-23	541	545	539	541	87,000	2,705
1995-10-20	544	550	542	550	177,000	2,750
1995-10-19	541	542	540	542	153,000	2,710
1995-10-18	545	545	541	542	86,000	2,710
1995-10-17	541	550	540	550	210,000	2,750
1995-10-16	539	540	538	540	110,000	2,700
1995-10-13	543	543	540	540	216,000	2,700
1995-10-12	543	543	540	543	165,000	2,715
1995-10-11	546	550	545	548	190,000	2,740
1995-10-09	550	555	547	552	110,000	2,760
1995-10-06	552	552	546	546	140,000	2,730
1995-10-05	550	554	546	554	159,000	2,770
1995-10-04	550	555	550	550	79,000	2,750
1995-10-03	550	551	545	551	187,000	2,755
1995-10-02	545	550	544	544	155,000	2,720
1995-09-29	543	555	543	555	172,000	2,775
1995-09-28	550	551	543	546	160,000	2,730
1995-09-27	550	554	547	554	239,000	2,770
1995-09-26	548	553	548	549	129,000	2,745
1995-09-25	549	553	548	549	140,000	2,745
1995-09-22	548	556	547	556	266,000	2,780
1995-09-21	555	560	547	547	130,000	2,735
1995-09-20	570	570	560	560	302,000	2,800
1995-09-19	561	570	560	569	214,000	2,845
1995-09-18	565	567	560	561	291,000	2,805
1995-09-14	555	566	551	564	577,000	2,820
1995-09-13	548	559	547	555	649,000	2,775
1995-09-12	547	554	545	550	507,000	2,750
1995-09-11	549	550	543	547	143,000	2,735
1995-09-08	545	550	543	547	770,000	2,735
1995-09-07	548	548	546	546	206,000	2,730
1995-09-06	548	550	546	546	141,000	2,730
1995-09-05	546	550	545	547	173,000	2,735
1995-09-04	550	550	545	547	155,000	2,735
1995-09-01	550	550	545	545	218,000	2,725
1995-08-31	546	550	546	550	487,000	2,750
1995-08-30	548	549	546	549	381,000	2,745
1995-08-29	545	548	541	548	286,000	2,740
1995-08-28	542	545	540	540	70,000	2,700
1995-08-25	542	545	540	545	149,000	2,725
1995-08-24	540	545	536	545	80,000	2,725
1995-08-23	541	545	535	545	317,000	2,725
1995-08-22	545	548	540	545	191,000	2,725
1995-08-21	550	550	540	545	52,000	2,725
1995-08-18	544	550	541	550	435,000	2,750
1995-08-17	545	551	541	551	660,000	2,755
1995-08-16	550	554	547	554	1,112,000	2,770
1995-08-15	520	530	520	530	470,000	2,650
1995-08-14	518	521	514	515	356,000	2,575
1995-08-11	518	520	516	518	368,000	2,590
1995-08-10	519	520	514	520	291,000	2,600
1995-08-09	515	517	513	517	295,000	2,585
1995-08-08	513	515	512	514	49,000	2,570
1995-08-07	513	515	510	514	167,000	2,570
1995-08-04	516	518	513	513	119,000	2,565
1995-08-03	525	525	510	511	348,000	2,555
1995-08-02	520	523	515	516	275,000	2,580
1995-08-01	524	524	519	520	121,000	2,600
1995-07-31	514	528	514	518	457,000	2,590
1995-07-28	515	515	511	511	175,000	2,555
1995-07-27	511	515	510	515	214,000	2,575
1995-07-26	511	515	510	515	168,000	2,575
1995-07-25	511	514	511	511	121,000	2,555
1995-07-24	517	517	511	513	90,000	2,565
1995-07-21	520	521	512	512	305,000	2,560
1995-07-20	520	520	515	520	258,000	2,600
1995-07-19	516	520	511	515	90,000	2,575
1995-07-18	523	523	515	515	206,000	2,575
1995-07-17	526	526	515	526	405,000	2,630
1995-07-14	527	527	511	521	263,000	2,605
1995-07-13	529	530	524	527	373,000	2,635
1995-07-12	523	530	521	529	390,000	2,645
1995-07-11	513	520	510	520	316,000	2,600
1995-07-10	520	525	510	512	327,000	2,560
1995-07-07	509	530	509	515	631,000	2,575
1995-07-06	508	509	505	509	206,000	2,545
1995-07-05	509	509	508	508	146,000	2,540
1995-07-04	507	509	505	508	236,000	2,540
1995-07-03	504	509	501	509	182,000	2,545
1995-06-30	501	509	501	509	252,000	2,545
1995-06-29	505	505	501	501	262,000	2,505
1995-06-28	501	504	501	501	291,000	2,505
1995-06-27	505	508	501	505	340,000	2,525
1995-06-26	509	509	505	505	75,000	2,525
1995-06-23	507	509	505	509	97,000	2,545
1995-06-22	505	509	505	507	83,000	2,535
1995-06-21	507	509	503	509	313,000	2,545
1995-06-20	504	507	501	507	638,000	2,535
1995-06-19	504	504	501	504	122,000	2,520
1995-06-16	507	509	501	504	230,000	2,520
1995-06-15	507	507	500	504	389,000	2,520
1995-06-14	505	507	505	507	318,000	2,535
1995-06-13	501	505	501	505	211,000	2,525
1995-06-12	500	509	499	501	244,000	2,505
1995-06-09	501	507	500	507	551,000	2,535
1995-06-08	505	506	503	504	212,000	2,520
1995-06-07	507	508	502	508	325,000	2,540
1995-06-06	513	513	505	507	129,000	2,535
1995-06-05	507	512	504	512	169,000	2,560
1995-06-02	510	519	502	507	213,000	2,535
1995-06-01	508	508	500	500	151,000	2,500
1995-05-31	501	507	501	507	156,000	2,535
1995-05-30	504	505	500	501	170,000	2,505
1995-05-29	501	506	500	504	198,000	2,520
1995-05-26	509	510	506	507	154,000	2,535
1995-05-25	506	509	502	506	226,000	2,530
1995-05-24	506	512	506	506	129,000	2,530
1995-05-23	509	510	505	506	340,000	2,530
1995-05-22	510	510	504	504	277,000	2,520
1995-05-19	524	524	510	510	600,000	2,550
1995-05-18	527	527	520	521	384,000	2,605
1995-05-17	523	523	513	519	388,000	2,595
1995-05-16	518	518	511	517	266,000	2,585
1995-05-15	515	515	510	511	187,000	2,555
1995-05-12	512	512	505	506	264,000	2,530
1995-05-11	511	511	505	505	372,000	2,525
1995-05-10	510	510	505	509	146,000	2,545
1995-05-09	512	515	504	510	284,000	2,550
1995-05-08	511	513	505	510	190,000	2,550
1995-05-02	508	512	505	511	281,000	2,555
1995-05-01	504	508	504	508	84,000	2,540
1995-04-28	502	508	500	508	322,000	2,540
1995-04-27	508	508	503	503	327,000	2,515
1995-04-26	514	517	508	508	243,000	2,540
1995-04-25	515	516	510	516	184,000	2,580
1995-04-24	518	519	512	512	100,000	2,560
1995-04-21	513	515	510	512	255,000	2,560
1995-04-20	506	515	505	510	280,000	2,550
1995-04-19	507	515	504	504	240,000	2,520
1995-04-18	510	510	506	507	330,000	2,535
1995-04-17	500	506	500	506	96,000	2,530
1995-04-14	500	504	500	500	706,000	2,500
1995-04-13	505	510	499	499	217,000	2,495
1995-04-12	498	505	497	498	119,000	2,490
1995-04-11	506	508	500	500	92,000	2,500
1995-04-10	500	510	495	505	122,000	2,525
1995-04-07	495	500	495	500	81,000	2,500
1995-04-06	496	500	495	499	239,000	2,495
1995-04-05	503	503	496	501	216,000	2,505
1995-04-04	505	512	498	503	185,000	2,515
1995-04-03	500	510	492	505	486,000	2,525
1995-03-31	514	526	508	520	284,000	2,600
1995-03-30	505	509	501	505	97,000	2,525
1995-03-29	510	510	500	500	105,000	2,500
1995-03-28	498	510	496	510	150,000	2,550
1995-03-27	500	500	498	498	309,000	2,490
1995-03-24	496	500	496	500	354,000	2,500
1995-03-23	502	505	499	505	239,000	2,525
1995-03-22	501	506	500	504	298,000	2,520
1995-03-20	503	509	500	509	230,000	2,545
1995-03-17	502	505	501	503	180,000	2,515
1995-03-16	501	507	501	501	126,000	2,505
1995-03-15	501	507	501	507	269,000	2,535
1995-03-14	509	509	502	502	262,000	2,510
1995-03-13	509	510	507	510	131,000	2,550
1995-03-10	505	513	503	509	585,000	2,545
1995-03-09	509	513	508	512	151,000	2,560
1995-03-08	513	515	508	508	268,000	2,540
1995-03-07	518	520	513	513	135,000	2,565
1995-03-06	519	520	511	518	150,000	2,590
1995-03-03	519	520	513	519	118,000	2,595
1995-03-02	520	520	512	519	253,000	2,595
1995-03-01	509	519	502	510	371,000	2,550
1995-02-28	507	520	500	520	284,000	2,600
1995-02-27	501	510	495	507	615,000	2,535
1995-02-24	512	512	503	509	581,000	2,545
1995-02-23	517	519	507	510	339,000	2,550
1995-02-22	519	520	512	513	246,000	2,565
1995-02-21	520	525	515	515	378,000	2,575
1995-02-20	522	525	515	515	271,000	2,575
1995-02-17	521	525	519	520	357,000	2,600
1995-02-16	516	519	510	519	388,000	2,595
1995-02-15	519	519	514	516	173,000	2,580
1995-02-14	522	523	512	512	221,000	2,560
1995-02-13	535	535	522	525	183,000	2,625
1995-02-10	516	540	510	530	489,000	2,650
1995-02-09	528	528	521	521	343,000	2,605
1995-02-08	532	534	525	528	383,000	2,640
1995-02-07	535	536	533	534	241,000	2,670
1995-02-06	535	535	532	532	165,000	2,660
1995-02-03	545	548	537	540	198,000	2,700
1995-02-02	564	564	549	549	436,000	2,745
1995-02-01	550	565	550	565	594,000	2,825
1995-01-31	538	555	538	549	503,000	2,745
1995-01-30	524	534	524	528	389,000	2,640
1995-01-27	525	527	522	522	321,000	2,610
1995-01-26	530	535	525	530	370,000	2,650
1995-01-25	550	550	535	540	349,000	2,700
1995-01-24	530	555	522	540	588,000	2,700
1995-01-23	528	530	521	522	631,000	2,610
1995-01-20	530	530	515	529	1,121,000	2,645
1995-01-19	550	550	521	532	1,642,000	2,660
1995-01-18	560	570	555	557	666,000	2,785
1995-01-17	574	579	562	563	502,000	2,815
1995-01-13	576	577	573	575	323,000	2,875
1995-01-12	582	582	575	575	178,000	2,875
1995-01-11	581	582	575	581	120,000	2,905
1995-01-10	575	577	571	575	104,000	2,875
1995-01-09	580	582	575	582	105,000	2,910
1995-01-06	584	584	575	584	77,000	2,920
1995-01-05	583	584	580	584	152,000	2,920
1995-01-04	578	580	575	580	30,000	2,900

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