9042 阪急阪神ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 565 | 575 | 565 | 575 | 105,000 | 2,875 |
| 1996-12-27 | 567 | 570 | 565 | 570 | 190,000 | 2,850 |
| 1996-12-26 | 569 | 569 | 560 | 565 | 193,000 | 2,825 |
| 1996-12-25 | 563 | 573 | 563 | 572 | 196,000 | 2,860 |
| 1996-12-24 | 566 | 566 | 560 | 560 | 373,000 | 2,800 |
| 1996-12-20 | 574 | 574 | 566 | 568 | 423,000 | 2,840 |
| 1996-12-19 | 575 | 577 | 570 | 570 | 378,000 | 2,850 |
| 1996-12-18 | 577 | 577 | 573 | 575 | 374,000 | 2,875 |
| 1996-12-17 | 572 | 576 | 572 | 575 | 150,000 | 2,875 |
| 1996-12-16 | 574 | 574 | 570 | 574 | 156,000 | 2,870 |
| 1996-12-13 | 568 | 573 | 568 | 573 | 638,000 | 2,865 |
| 1996-12-12 | 570 | 573 | 570 | 570 | 194,000 | 2,850 |
| 1996-12-11 | 570 | 572 | 570 | 572 | 109,000 | 2,860 |
| 1996-12-10 | 575 | 575 | 570 | 570 | 246,000 | 2,850 |
| 1996-12-09 | 577 | 577 | 571 | 574 | 90,000 | 2,870 |
| 1996-12-06 | 573 | 577 | 571 | 573 | 196,000 | 2,865 |
| 1996-12-05 | 575 | 577 | 572 | 577 | 147,000 | 2,885 |
| 1996-12-04 | 570 | 576 | 570 | 575 | 95,000 | 2,875 |
| 1996-12-03 | 575 | 575 | 570 | 575 | 162,000 | 2,875 |
| 1996-12-02 | 576 | 577 | 571 | 575 | 166,000 | 2,875 |
| 1996-11-29 | 570 | 576 | 570 | 576 | 121,000 | 2,880 |
| 1996-11-28 | 576 | 577 | 573 | 575 | 468,000 | 2,875 |
| 1996-11-27 | 571 | 575 | 570 | 575 | 190,000 | 2,875 |
| 1996-11-26 | 576 | 577 | 570 | 576 | 214,000 | 2,880 |
| 1996-11-25 | 574 | 575 | 570 | 570 | 167,000 | 2,850 |
| 1996-11-22 | 569 | 573 | 569 | 570 | 233,000 | 2,850 |
| 1996-11-21 | 574 | 578 | 573 | 573 | 323,000 | 2,865 |
| 1996-11-20 | 574 | 575 | 573 | 573 | 217,000 | 2,865 |
| 1996-11-19 | 573 | 576 | 570 | 573 | 181,000 | 2,865 |
| 1996-11-18 | 573 | 575 | 570 | 570 | 223,000 | 2,850 |
| 1996-11-15 | 573 | 579 | 570 | 576 | 376,000 | 2,880 |
| 1996-11-14 | 571 | 579 | 571 | 579 | 118,000 | 2,895 |
| 1996-11-13 | 575 | 577 | 570 | 570 | 463,000 | 2,850 |
| 1996-11-12 | 574 | 575 | 574 | 575 | 62,000 | 2,875 |
| 1996-11-11 | 573 | 580 | 573 | 574 | 76,000 | 2,870 |
| 1996-11-08 | 572 | 576 | 572 | 574 | 227,000 | 2,870 |
| 1996-11-07 | 580 | 580 | 571 | 572 | 481,000 | 2,860 |
| 1996-11-06 | 575 | 584 | 574 | 578 | 277,000 | 2,890 |
| 1996-11-05 | 574 | 579 | 574 | 575 | 192,000 | 2,875 |
| 1996-11-01 | 574 | 577 | 573 | 574 | 379,000 | 2,870 |
| 1996-10-31 | 576 | 580 | 572 | 572 | 195,000 | 2,860 |
| 1996-10-30 | 578 | 581 | 577 | 578 | 62,000 | 2,890 |
| 1996-10-29 | 579 | 584 | 578 | 578 | 313,000 | 2,890 |
| 1996-10-28 | 573 | 577 | 572 | 573 | 278,000 | 2,865 |
| 1996-10-25 | 573 | 576 | 572 | 572 | 416,000 | 2,860 |
| 1996-10-24 | 575 | 581 | 575 | 578 | 199,000 | 2,890 |
| 1996-10-23 | 577 | 581 | 575 | 575 | 223,000 | 2,875 |
| 1996-10-22 | 578 | 580 | 577 | 577 | 154,000 | 2,885 |
| 1996-10-21 | 581 | 581 | 578 | 578 | 234,000 | 2,890 |
| 1996-10-18 | 582 | 583 | 581 | 581 | 157,000 | 2,905 |
| 1996-10-17 | 584 | 586 | 575 | 580 | 372,000 | 2,900 |
| 1996-10-16 | 585 | 585 | 580 | 582 | 114,000 | 2,910 |
| 1996-10-15 | 578 | 585 | 578 | 585 | 203,000 | 2,925 |
| 1996-10-14 | 577 | 579 | 572 | 578 | 357,000 | 2,890 |
| 1996-10-11 | 581 | 581 | 578 | 579 | 230,000 | 2,895 |
| 1996-10-09 | 580 | 584 | 580 | 580 | 202,000 | 2,900 |
| 1996-10-08 | 588 | 588 | 582 | 585 | 312,000 | 2,925 |
| 1996-10-07 | 592 | 595 | 584 | 588 | 150,000 | 2,940 |
| 1996-10-04 | 596 | 596 | 580 | 584 | 414,000 | 2,920 |
| 1996-10-03 | 596 | 598 | 591 | 591 | 428,000 | 2,955 |
| 1996-10-02 | 605 | 605 | 599 | 599 | 212,000 | 2,995 |
| 1996-10-01 | 600 | 605 | 600 | 600 | 86,000 | 3,000 |
| 1996-09-30 | 600 | 607 | 600 | 607 | 197,000 | 3,035 |
| 1996-09-27 | 598 | 605 | 598 | 605 | 315,000 | 3,025 |
| 1996-09-26 | 606 | 608 | 601 | 602 | 204,000 | 3,010 |
| 1996-09-25 | 600 | 604 | 598 | 600 | 106,000 | 3,000 |
| 1996-09-24 | 605 | 606 | 600 | 600 | 74,000 | 3,000 |
| 1996-09-20 | 609 | 610 | 604 | 606 | 183,000 | 3,030 |
| 1996-09-19 | 610 | 612 | 607 | 612 | 287,000 | 3,060 |
| 1996-09-18 | 612 | 615 | 607 | 610 | 175,000 | 3,050 |
| 1996-09-17 | 610 | 615 | 608 | 612 | 416,000 | 3,060 |
| 1996-09-13 | 595 | 605 | 595 | 605 | 414,000 | 3,025 |
| 1996-09-12 | 603 | 609 | 600 | 601 | 200,000 | 3,005 |
| 1996-09-11 | 610 | 612 | 605 | 611 | 269,000 | 3,055 |
| 1996-09-10 | 604 | 609 | 600 | 609 | 300,000 | 3,045 |
| 1996-09-09 | 595 | 600 | 594 | 596 | 185,000 | 2,980 |
| 1996-09-06 | 601 | 601 | 595 | 595 | 274,000 | 2,975 |
| 1996-09-05 | 600 | 602 | 600 | 601 | 179,000 | 3,005 |
| 1996-09-04 | 602 | 603 | 600 | 601 | 227,000 | 3,005 |
| 1996-09-03 | 605 | 605 | 601 | 603 | 172,000 | 3,015 |
| 1996-09-02 | 601 | 608 | 601 | 608 | 233,000 | 3,040 |
| 1996-08-30 | 601 | 602 | 600 | 602 | 349,000 | 3,010 |
| 1996-08-29 | 603 | 605 | 602 | 602 | 125,000 | 3,010 |
| 1996-08-28 | 605 | 610 | 603 | 603 | 195,000 | 3,015 |
| 1996-08-27 | 602 | 614 | 602 | 605 | 163,000 | 3,025 |
| 1996-08-26 | 610 | 610 | 603 | 603 | 182,000 | 3,015 |
| 1996-08-23 | 610 | 613 | 606 | 606 | 483,000 | 3,030 |
| 1996-08-22 | 609 | 615 | 609 | 610 | 131,000 | 3,050 |
| 1996-08-21 | 614 | 615 | 606 | 606 | 153,000 | 3,030 |
| 1996-08-20 | 613 | 614 | 606 | 612 | 123,000 | 3,060 |
| 1996-08-19 | 612 | 614 | 606 | 612 | 155,000 | 3,060 |
| 1996-08-16 | 612 | 613 | 610 | 612 | 81,000 | 3,060 |
| 1996-08-15 | 613 | 614 | 612 | 612 | 82,000 | 3,060 |
| 1996-08-14 | 612 | 614 | 612 | 613 | 80,000 | 3,065 |
| 1996-08-13 | 608 | 613 | 608 | 613 | 220,000 | 3,065 |
| 1996-08-12 | 602 | 610 | 600 | 608 | 105,000 | 3,040 |
| 1996-08-09 | 604 | 609 | 602 | 602 | 62,000 | 3,010 |
| 1996-08-08 | 604 | 606 | 601 | 606 | 154,000 | 3,030 |
| 1996-08-07 | 607 | 608 | 602 | 604 | 352,000 | 3,020 |
| 1996-08-06 | 608 | 609 | 606 | 608 | 155,000 | 3,040 |
| 1996-08-05 | 611 | 612 | 608 | 608 | 244,000 | 3,040 |
| 1996-08-02 | 614 | 614 | 611 | 611 | 252,000 | 3,055 |
| 1996-08-01 | 611 | 617 | 610 | 614 | 258,000 | 3,070 |
| 1996-07-31 | 614 | 618 | 611 | 611 | 181,000 | 3,055 |
| 1996-07-30 | 612 | 618 | 611 | 615 | 191,000 | 3,075 |
| 1996-07-29 | 615 | 615 | 614 | 614 | 83,000 | 3,070 |
| 1996-07-26 | 613 | 615 | 611 | 615 | 130,000 | 3,075 |
| 1996-07-25 | 612 | 613 | 610 | 611 | 261,000 | 3,055 |
| 1996-07-24 | 618 | 618 | 610 | 610 | 205,000 | 3,050 |
| 1996-07-23 | 615 | 617 | 612 | 617 | 326,000 | 3,085 |
| 1996-07-22 | 627 | 627 | 615 | 615 | 476,000 | 3,075 |
| 1996-07-19 | 618 | 620 | 615 | 615 | 282,000 | 3,075 |
| 1996-07-18 | 624 | 630 | 619 | 620 | 198,000 | 3,100 |
| 1996-07-17 | 627 | 627 | 620 | 620 | 71,000 | 3,100 |
| 1996-07-16 | 617 | 625 | 617 | 621 | 365,000 | 3,105 |
| 1996-07-15 | 624 | 625 | 618 | 625 | 184,000 | 3,125 |
| 1996-07-12 | 624 | 625 | 623 | 624 | 161,000 | 3,120 |
| 1996-07-11 | 620 | 625 | 617 | 625 | 432,000 | 3,125 |
| 1996-07-10 | 628 | 629 | 623 | 625 | 177,000 | 3,125 |
| 1996-07-09 | 626 | 628 | 622 | 628 | 193,000 | 3,140 |
| 1996-07-08 | 635 | 635 | 622 | 626 | 228,000 | 3,130 |
| 1996-07-05 | 631 | 635 | 631 | 635 | 202,000 | 3,175 |
| 1996-07-04 | 634 | 634 | 630 | 631 | 170,000 | 3,155 |
| 1996-07-03 | 640 | 640 | 633 | 635 | 690,000 | 3,175 |
| 1996-07-02 | 641 | 642 | 637 | 638 | 639,000 | 3,190 |
| 1996-07-01 | 644 | 645 | 640 | 640 | 348,000 | 3,200 |
| 1996-06-28 | 643 | 644 | 638 | 642 | 265,000 | 3,210 |
| 1996-06-27 | 647 | 647 | 637 | 637 | 465,000 | 3,185 |
| 1996-06-26 | 647 | 649 | 644 | 649 | 174,000 | 3,245 |
| 1996-06-25 | 647 | 647 | 643 | 643 | 525,000 | 3,215 |
| 1996-06-24 | 649 | 649 | 644 | 647 | 348,000 | 3,235 |
| 1996-06-21 | 645 | 647 | 643 | 643 | 261,000 | 3,215 |
| 1996-06-20 | 644 | 644 | 632 | 642 | 156,000 | 3,210 |
| 1996-06-19 | 639 | 647 | 637 | 644 | 501,000 | 3,220 |
| 1996-06-18 | 635 | 640 | 633 | 638 | 418,000 | 3,190 |
| 1996-06-17 | 633 | 635 | 621 | 621 | 202,000 | 3,105 |
| 1996-06-14 | 622 | 635 | 621 | 635 | 1,423,000 | 3,175 |
| 1996-06-13 | 630 | 635 | 627 | 627 | 150,000 | 3,135 |
| 1996-06-12 | 632 | 635 | 628 | 628 | 325,000 | 3,140 |
| 1996-06-11 | 628 | 631 | 627 | 630 | 147,000 | 3,150 |
| 1996-06-10 | 630 | 630 | 625 | 627 | 94,000 | 3,135 |
| 1996-06-07 | 633 | 633 | 625 | 625 | 330,000 | 3,125 |
| 1996-06-06 | 636 | 640 | 633 | 633 | 78,000 | 3,165 |
| 1996-06-05 | 640 | 640 | 633 | 635 | 195,000 | 3,175 |
| 1996-06-04 | 633 | 638 | 632 | 638 | 498,000 | 3,190 |
| 1996-06-03 | 644 | 644 | 631 | 632 | 362,000 | 3,160 |
| 1996-05-31 | 646 | 647 | 642 | 644 | 212,000 | 3,220 |
| 1996-05-30 | 645 | 648 | 644 | 647 | 463,000 | 3,235 |
| 1996-05-29 | 644 | 644 | 641 | 644 | 1,047,000 | 3,220 |
| 1996-05-28 | 640 | 648 | 640 | 647 | 849,000 | 3,235 |
| 1996-05-27 | 639 | 639 | 633 | 633 | 96,000 | 3,165 |
| 1996-05-24 | 637 | 640 | 630 | 635 | 171,000 | 3,175 |
| 1996-05-23 | 636 | 640 | 633 | 633 | 261,000 | 3,165 |
| 1996-05-22 | 641 | 642 | 635 | 636 | 302,000 | 3,180 |
| 1996-05-21 | 639 | 641 | 635 | 635 | 236,000 | 3,175 |
| 1996-05-20 | 640 | 641 | 635 | 639 | 226,000 | 3,195 |
| 1996-05-17 | 636 | 642 | 631 | 632 | 578,000 | 3,160 |
| 1996-05-16 | 625 | 641 | 625 | 637 | 623,000 | 3,185 |
| 1996-05-15 | 627 | 629 | 623 | 623 | 513,000 | 3,115 |
| 1996-05-14 | 631 | 631 | 623 | 629 | 175,000 | 3,145 |
| 1996-05-13 | 635 | 635 | 629 | 632 | 245,000 | 3,160 |
| 1996-05-10 | 630 | 632 | 629 | 629 | 117,000 | 3,145 |
| 1996-05-09 | 634 | 637 | 631 | 633 | 448,000 | 3,165 |
| 1996-05-08 | 625 | 635 | 625 | 634 | 129,000 | 3,170 |
| 1996-05-07 | 630 | 631 | 619 | 623 | 209,000 | 3,115 |
| 1996-05-02 | 635 | 637 | 625 | 630 | 222,000 | 3,150 |
| 1996-05-01 | 640 | 642 | 637 | 637 | 150,000 | 3,185 |
| 1996-04-30 | 640 | 642 | 635 | 639 | 238,000 | 3,195 |
| 1996-04-26 | 641 | 645 | 640 | 643 | 178,000 | 3,215 |
| 1996-04-25 | 646 | 646 | 636 | 641 | 176,000 | 3,205 |
| 1996-04-24 | 645 | 647 | 639 | 646 | 320,000 | 3,230 |
| 1996-04-23 | 644 | 645 | 640 | 645 | 229,000 | 3,225 |
| 1996-04-22 | 641 | 644 | 640 | 640 | 352,000 | 3,200 |
| 1996-04-19 | 642 | 646 | 641 | 641 | 874,000 | 3,205 |
| 1996-04-18 | 642 | 645 | 641 | 645 | 439,000 | 3,225 |
| 1996-04-17 | 645 | 647 | 642 | 647 | 253,000 | 3,235 |
| 1996-04-16 | 647 | 647 | 643 | 643 | 910,000 | 3,215 |
| 1996-04-15 | 647 | 647 | 639 | 645 | 267,000 | 3,225 |
| 1996-04-12 | 641 | 648 | 639 | 639 | 396,000 | 3,195 |
| 1996-04-11 | 642 | 649 | 639 | 647 | 1,116,000 | 3,235 |
| 1996-04-10 | 636 | 643 | 636 | 642 | 313,000 | 3,210 |
| 1996-04-09 | 640 | 640 | 635 | 635 | 134,000 | 3,175 |
| 1996-04-08 | 642 | 642 | 633 | 640 | 167,000 | 3,200 |
| 1996-04-05 | 640 | 642 | 634 | 642 | 209,000 | 3,210 |
| 1996-04-04 | 633 | 640 | 633 | 640 | 207,000 | 3,200 |
| 1996-04-03 | 627 | 640 | 625 | 632 | 792,000 | 3,160 |
| 1996-04-02 | 645 | 647 | 620 | 621 | 853,000 | 3,105 |
| 1996-04-01 | 644 | 645 | 635 | 645 | 1,090,000 | 3,225 |
| 1996-03-29 | 640 | 640 | 627 | 638 | 756,000 | 3,190 |
| 1996-03-28 | 638 | 640 | 633 | 640 | 670,000 | 3,200 |
| 1996-03-27 | 617 | 627 | 611 | 627 | 692,000 | 3,135 |
| 1996-03-26 | 599 | 618 | 598 | 610 | 536,000 | 3,050 |
| 1996-03-25 | 600 | 610 | 599 | 601 | 204,000 | 3,005 |
| 1996-03-22 | 610 | 610 | 593 | 600 | 196,000 | 3,000 |
| 1996-03-21 | 600 | 600 | 594 | 600 | 270,000 | 3,000 |
| 1996-03-19 | 597 | 599 | 595 | 599 | 261,000 | 2,995 |
| 1996-03-18 | 597 | 597 | 592 | 597 | 232,000 | 2,985 |
| 1996-03-15 | 590 | 599 | 588 | 597 | 989,000 | 2,985 |
| 1996-03-14 | 588 | 590 | 585 | 590 | 560,000 | 2,950 |
| 1996-03-13 | 590 | 590 | 588 | 590 | 341,000 | 2,950 |
| 1996-03-12 | 590 | 591 | 586 | 588 | 724,000 | 2,940 |
| 1996-03-11 | 580 | 584 | 579 | 584 | 165,000 | 2,920 |
| 1996-03-08 | 570 | 590 | 570 | 589 | 1,306,000 | 2,945 |
| 1996-03-07 | 583 | 593 | 580 | 583 | 336,000 | 2,915 |
| 1996-03-06 | 586 | 596 | 585 | 593 | 616,000 | 2,965 |
| 1996-03-05 | 585 | 595 | 585 | 590 | 448,000 | 2,950 |
| 1996-03-04 | 595 | 595 | 584 | 585 | 860,000 | 2,925 |
| 1996-03-01 | 602 | 604 | 591 | 594 | 380,000 | 2,970 |
| 1996-02-29 | 605 | 606 | 590 | 606 | 1,035,000 | 3,030 |
| 1996-02-28 | 605 | 611 | 601 | 601 | 548,000 | 3,005 |
| 1996-02-27 | 603 | 607 | 603 | 603 | 554,000 | 3,015 |
| 1996-02-26 | 600 | 603 | 600 | 603 | 193,000 | 3,015 |
| 1996-02-23 | 602 | 607 | 600 | 600 | 403,000 | 3,000 |
| 1996-02-22 | 601 | 602 | 595 | 598 | 672,000 | 2,990 |
| 1996-02-21 | 603 | 604 | 597 | 601 | 262,000 | 3,005 |
| 1996-02-20 | 601 | 604 | 597 | 604 | 413,000 | 3,020 |
| 1996-02-19 | 602 | 603 | 600 | 601 | 126,000 | 3,005 |
| 1996-02-16 | 600 | 603 | 600 | 603 | 203,000 | 3,015 |
| 1996-02-15 | 600 | 603 | 600 | 603 | 133,000 | 3,015 |
| 1996-02-14 | 600 | 604 | 598 | 600 | 177,000 | 3,000 |
| 1996-02-13 | 601 | 603 | 600 | 600 | 177,000 | 3,000 |
| 1996-02-09 | 604 | 605 | 600 | 600 | 165,000 | 3,000 |
| 1996-02-08 | 600 | 605 | 597 | 604 | 511,000 | 3,020 |
| 1996-02-07 | 597 | 600 | 597 | 600 | 1,648,000 | 3,000 |
| 1996-02-06 | 596 | 600 | 596 | 599 | 305,000 | 2,995 |
| 1996-02-05 | 597 | 600 | 595 | 595 | 431,000 | 2,975 |
| 1996-02-02 | 597 | 600 | 591 | 597 | 253,000 | 2,985 |
| 1996-02-01 | 591 | 600 | 590 | 597 | 422,000 | 2,985 |
| 1996-01-31 | 593 | 599 | 590 | 599 | 512,000 | 2,995 |
| 1996-01-30 | 590 | 593 | 589 | 593 | 423,000 | 2,965 |
| 1996-01-29 | 591 | 593 | 591 | 591 | 111,000 | 2,955 |
| 1996-01-26 | 588 | 593 | 584 | 593 | 180,000 | 2,965 |
| 1996-01-25 | 580 | 590 | 580 | 588 | 568,000 | 2,940 |
| 1996-01-24 | 580 | 588 | 580 | 580 | 610,000 | 2,900 |
| 1996-01-23 | 590 | 590 | 581 | 581 | 714,000 | 2,905 |
| 1996-01-22 | 590 | 593 | 580 | 580 | 339,000 | 2,900 |
| 1996-01-19 | 583 | 590 | 578 | 590 | 477,000 | 2,950 |
| 1996-01-18 | 590 | 594 | 572 | 581 | 473,000 | 2,905 |
| 1996-01-17 | 590 | 597 | 590 | 591 | 519,000 | 2,955 |
| 1996-01-16 | 580 | 590 | 580 | 590 | 400,000 | 2,950 |
| 1996-01-12 | 580 | 587 | 580 | 580 | 641,000 | 2,900 |
| 1996-01-11 | 571 | 580 | 571 | 580 | 349,000 | 2,900 |
| 1996-01-10 | 575 | 580 | 571 | 571 | 494,000 | 2,855 |
| 1996-01-09 | 572 | 574 | 567 | 574 | 337,000 | 2,870 |
| 1996-01-08 | 568 | 575 | 568 | 575 | 333,000 | 2,875 |
| 1996-01-05 | 576 | 576 | 562 | 563 | 193,000 | 2,815 |
| 1996-01-04 | 575 | 580 | 574 | 577 | 388,000 | 2,885 |
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
