9042 阪急阪神ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 606 | 611 | 606 | 611 | 111,000 | 3,055 |
| 1997-12-29 | 606 | 607 | 605 | 606 | 147,000 | 3,030 |
| 1997-12-26 | 607 | 608 | 605 | 606 | 50,000 | 3,030 |
| 1997-12-25 | 608 | 610 | 607 | 608 | 216,000 | 3,040 |
| 1997-12-24 | 605 | 608 | 604 | 608 | 412,000 | 3,040 |
| 1997-12-22 | 605 | 609 | 605 | 606 | 314,000 | 3,030 |
| 1997-12-19 | 609 | 610 | 604 | 607 | 941,000 | 3,035 |
| 1997-12-18 | 610 | 610 | 607 | 610 | 207,000 | 3,050 |
| 1997-12-17 | 603 | 610 | 603 | 610 | 273,000 | 3,050 |
| 1997-12-16 | 607 | 609 | 605 | 608 | 181,000 | 3,040 |
| 1997-12-15 | 606 | 607 | 605 | 607 | 205,000 | 3,035 |
| 1997-12-12 | 602 | 609 | 602 | 609 | 801,000 | 3,045 |
| 1997-12-11 | 607 | 609 | 605 | 605 | 142,000 | 3,025 |
| 1997-12-10 | 607 | 608 | 606 | 607 | 331,000 | 3,035 |
| 1997-12-09 | 606 | 610 | 606 | 610 | 327,000 | 3,050 |
| 1997-12-08 | 606 | 609 | 605 | 605 | 151,000 | 3,025 |
| 1997-12-05 | 605 | 609 | 605 | 605 | 185,000 | 3,025 |
| 1997-12-04 | 609 | 609 | 606 | 606 | 98,000 | 3,030 |
| 1997-12-03 | 607 | 611 | 606 | 607 | 333,000 | 3,035 |
| 1997-12-02 | 610 | 610 | 607 | 607 | 227,000 | 3,035 |
| 1997-12-01 | 609 | 610 | 606 | 610 | 170,000 | 3,050 |
| 1997-11-28 | 606 | 610 | 606 | 610 | 242,000 | 3,050 |
| 1997-11-27 | 608 | 610 | 605 | 605 | 117,000 | 3,025 |
| 1997-11-26 | 608 | 609 | 603 | 605 | 289,000 | 3,025 |
| 1997-11-25 | 605 | 611 | 605 | 607 | 412,000 | 3,035 |
| 1997-11-21 | 613 | 613 | 612 | 612 | 226,000 | 3,060 |
| 1997-11-20 | 610 | 613 | 609 | 613 | 553,000 | 3,065 |
| 1997-11-19 | 611 | 613 | 610 | 612 | 385,000 | 3,060 |
| 1997-11-18 | 611 | 615 | 609 | 615 | 1,183,000 | 3,075 |
| 1997-11-17 | 608 | 609 | 604 | 609 | 565,000 | 3,045 |
| 1997-11-14 | 607 | 607 | 603 | 606 | 263,000 | 3,030 |
| 1997-11-13 | 606 | 608 | 603 | 608 | 236,000 | 3,040 |
| 1997-11-12 | 605 | 608 | 603 | 603 | 591,000 | 3,015 |
| 1997-11-11 | 608 | 608 | 605 | 606 | 437,000 | 3,030 |
| 1997-11-10 | 601 | 608 | 601 | 605 | 532,000 | 3,025 |
| 1997-11-07 | 607 | 608 | 602 | 604 | 359,000 | 3,020 |
| 1997-11-06 | 606 | 608 | 605 | 607 | 207,000 | 3,035 |
| 1997-11-05 | 608 | 608 | 605 | 607 | 222,000 | 3,035 |
| 1997-11-04 | 610 | 610 | 605 | 608 | 107,000 | 3,040 |
| 1997-10-31 | 608 | 609 | 604 | 604 | 255,000 | 3,020 |
| 1997-10-30 | 609 | 609 | 605 | 605 | 262,000 | 3,025 |
| 1997-10-29 | 605 | 609 | 605 | 607 | 379,000 | 3,035 |
| 1997-10-28 | 602 | 607 | 600 | 607 | 320,000 | 3,035 |
| 1997-10-27 | 607 | 609 | 605 | 607 | 532,000 | 3,035 |
| 1997-10-24 | 607 | 608 | 605 | 607 | 646,000 | 3,035 |
| 1997-10-23 | 605 | 611 | 603 | 607 | 1,010,000 | 3,035 |
| 1997-10-22 | 606 | 608 | 605 | 605 | 321,000 | 3,025 |
| 1997-10-21 | 609 | 609 | 605 | 605 | 373,000 | 3,025 |
| 1997-10-20 | 603 | 605 | 601 | 605 | 185,000 | 3,025 |
| 1997-10-17 | 601 | 607 | 601 | 603 | 358,000 | 3,015 |
| 1997-10-16 | 604 | 609 | 601 | 607 | 656,000 | 3,035 |
| 1997-10-15 | 599 | 604 | 595 | 604 | 530,000 | 3,020 |
| 1997-10-14 | 598 | 601 | 593 | 595 | 385,000 | 2,975 |
| 1997-10-13 | 593 | 594 | 592 | 592 | 174,000 | 2,960 |
| 1997-10-09 | 593 | 595 | 593 | 593 | 190,000 | 2,965 |
| 1997-10-08 | 595 | 598 | 593 | 593 | 133,000 | 2,965 |
| 1997-10-07 | 596 | 597 | 593 | 593 | 124,000 | 2,965 |
| 1997-10-06 | 600 | 600 | 596 | 596 | 71,000 | 2,980 |
| 1997-10-03 | 597 | 599 | 595 | 595 | 174,000 | 2,975 |
| 1997-10-02 | 604 | 604 | 596 | 597 | 383,000 | 2,985 |
| 1997-10-01 | 597 | 605 | 597 | 604 | 209,000 | 3,020 |
| 1997-09-30 | 600 | 603 | 595 | 602 | 260,000 | 3,010 |
| 1997-09-29 | 598 | 598 | 593 | 595 | 321,000 | 2,975 |
| 1997-09-26 | 600 | 600 | 596 | 598 | 182,000 | 2,990 |
| 1997-09-25 | 601 | 604 | 600 | 601 | 124,000 | 3,005 |
| 1997-09-24 | 606 | 607 | 603 | 606 | 347,000 | 3,030 |
| 1997-09-22 | 606 | 607 | 600 | 606 | 601,000 | 3,030 |
| 1997-09-19 | 595 | 605 | 587 | 605 | 484,000 | 3,025 |
| 1997-09-18 | 590 | 595 | 587 | 595 | 459,000 | 2,975 |
| 1997-09-17 | 600 | 600 | 590 | 595 | 828,000 | 2,975 |
| 1997-09-16 | 602 | 602 | 597 | 600 | 401,000 | 3,000 |
| 1997-09-12 | 608 | 608 | 600 | 603 | 524,000 | 3,015 |
| 1997-09-11 | 605 | 609 | 601 | 601 | 262,000 | 3,005 |
| 1997-09-10 | 607 | 607 | 605 | 605 | 232,000 | 3,025 |
| 1997-09-09 | 606 | 607 | 605 | 607 | 138,000 | 3,035 |
| 1997-09-08 | 607 | 607 | 603 | 606 | 344,000 | 3,030 |
| 1997-09-05 | 604 | 607 | 603 | 607 | 130,000 | 3,035 |
| 1997-09-04 | 609 | 609 | 605 | 609 | 174,000 | 3,045 |
| 1997-09-03 | 605 | 610 | 603 | 610 | 296,000 | 3,050 |
| 1997-09-02 | 605 | 605 | 600 | 605 | 123,000 | 3,025 |
| 1997-09-01 | 598 | 600 | 596 | 596 | 98,000 | 2,980 |
| 1997-08-29 | 595 | 606 | 595 | 598 | 348,000 | 2,990 |
| 1997-08-28 | 602 | 603 | 600 | 600 | 126,000 | 3,000 |
| 1997-08-27 | 601 | 606 | 600 | 601 | 496,000 | 3,005 |
| 1997-08-26 | 601 | 605 | 601 | 602 | 274,000 | 3,010 |
| 1997-08-25 | 596 | 600 | 596 | 600 | 150,000 | 3,000 |
| 1997-08-22 | 600 | 606 | 595 | 595 | 245,000 | 2,975 |
| 1997-08-21 | 600 | 608 | 599 | 601 | 401,000 | 3,005 |
| 1997-08-20 | 600 | 603 | 598 | 600 | 1,702,000 | 3,000 |
| 1997-08-19 | 609 | 611 | 602 | 603 | 424,000 | 3,015 |
| 1997-08-18 | 612 | 612 | 602 | 606 | 234,000 | 3,030 |
| 1997-08-15 | 609 | 610 | 606 | 607 | 111,000 | 3,035 |
| 1997-08-14 | 605 | 608 | 605 | 606 | 76,000 | 3,030 |
| 1997-08-13 | 603 | 605 | 602 | 604 | 570,000 | 3,020 |
| 1997-08-12 | 601 | 605 | 601 | 604 | 137,000 | 3,020 |
| 1997-08-11 | 605 | 607 | 601 | 601 | 169,000 | 3,005 |
| 1997-08-08 | 603 | 608 | 603 | 608 | 533,000 | 3,040 |
| 1997-08-07 | 607 | 610 | 604 | 605 | 199,000 | 3,025 |
| 1997-08-06 | 608 | 609 | 604 | 606 | 648,000 | 3,030 |
| 1997-08-05 | 610 | 613 | 609 | 613 | 346,000 | 3,065 |
| 1997-08-04 | 611 | 615 | 609 | 612 | 135,000 | 3,060 |
| 1997-08-01 | 612 | 615 | 608 | 608 | 268,000 | 3,040 |
| 1997-07-31 | 611 | 617 | 610 | 617 | 300,000 | 3,085 |
| 1997-07-30 | 616 | 617 | 612 | 616 | 288,000 | 3,080 |
| 1997-07-29 | 622 | 622 | 617 | 617 | 196,000 | 3,085 |
| 1997-07-28 | 617 | 622 | 617 | 620 | 239,000 | 3,100 |
| 1997-07-25 | 619 | 625 | 617 | 617 | 321,000 | 3,085 |
| 1997-07-24 | 621 | 625 | 618 | 625 | 576,000 | 3,125 |
| 1997-07-23 | 621 | 621 | 618 | 620 | 551,000 | 3,100 |
| 1997-07-22 | 622 | 622 | 618 | 619 | 344,000 | 3,095 |
| 1997-07-18 | 620 | 620 | 617 | 620 | 119,000 | 3,100 |
| 1997-07-17 | 620 | 622 | 618 | 620 | 237,000 | 3,100 |
| 1997-07-16 | 620 | 622 | 617 | 622 | 126,000 | 3,110 |
| 1997-07-15 | 620 | 620 | 617 | 617 | 245,000 | 3,085 |
| 1997-07-14 | 620 | 622 | 616 | 616 | 173,000 | 3,080 |
| 1997-07-11 | 622 | 624 | 620 | 621 | 48,000 | 3,105 |
| 1997-07-10 | 619 | 621 | 619 | 621 | 246,000 | 3,105 |
| 1997-07-09 | 622 | 622 | 619 | 620 | 268,000 | 3,100 |
| 1997-07-08 | 627 | 627 | 621 | 623 | 171,000 | 3,115 |
| 1997-07-07 | 631 | 631 | 621 | 623 | 631,000 | 3,115 |
| 1997-07-04 | 622 | 622 | 619 | 621 | 244,000 | 3,105 |
| 1997-07-03 | 622 | 623 | 621 | 622 | 269,000 | 3,110 |
| 1997-07-02 | 624 | 625 | 621 | 622 | 178,000 | 3,110 |
| 1997-07-01 | 624 | 629 | 623 | 624 | 262,000 | 3,120 |
| 1997-06-30 | 625 | 633 | 625 | 633 | 280,000 | 3,165 |
| 1997-06-27 | 629 | 630 | 627 | 629 | 272,000 | 3,145 |
| 1997-06-26 | 633 | 633 | 630 | 633 | 566,000 | 3,165 |
| 1997-06-25 | 632 | 635 | 631 | 635 | 97,000 | 3,175 |
| 1997-06-24 | 631 | 632 | 628 | 630 | 371,000 | 3,150 |
| 1997-06-23 | 631 | 633 | 629 | 631 | 167,000 | 3,155 |
| 1997-06-20 | 636 | 636 | 629 | 631 | 548,000 | 3,155 |
| 1997-06-19 | 638 | 638 | 631 | 636 | 238,000 | 3,180 |
| 1997-06-18 | 634 | 634 | 628 | 632 | 335,000 | 3,160 |
| 1997-06-17 | 640 | 640 | 634 | 635 | 335,000 | 3,175 |
| 1997-06-16 | 632 | 640 | 631 | 634 | 585,000 | 3,170 |
| 1997-06-13 | 630 | 631 | 628 | 631 | 1,468,000 | 3,155 |
| 1997-06-12 | 627 | 629 | 625 | 625 | 804,000 | 3,125 |
| 1997-06-11 | 621 | 628 | 620 | 624 | 1,706,000 | 3,120 |
| 1997-06-10 | 620 | 620 | 618 | 619 | 538,000 | 3,095 |
| 1997-06-09 | 612 | 618 | 612 | 618 | 478,000 | 3,090 |
| 1997-06-06 | 610 | 613 | 608 | 612 | 215,000 | 3,060 |
| 1997-06-05 | 614 | 614 | 606 | 607 | 225,000 | 3,035 |
| 1997-06-04 | 610 | 614 | 610 | 610 | 151,000 | 3,050 |
| 1997-06-03 | 612 | 612 | 607 | 609 | 209,000 | 3,045 |
| 1997-06-02 | 610 | 611 | 605 | 611 | 265,000 | 3,055 |
| 1997-05-30 | 610 | 610 | 605 | 605 | 272,000 | 3,025 |
| 1997-05-29 | 610 | 615 | 607 | 610 | 264,000 | 3,050 |
| 1997-05-28 | 608 | 615 | 602 | 609 | 483,000 | 3,045 |
| 1997-05-27 | 611 | 611 | 608 | 608 | 108,000 | 3,040 |
| 1997-05-26 | 612 | 612 | 607 | 612 | 186,000 | 3,060 |
| 1997-05-23 | 608 | 613 | 607 | 607 | 272,000 | 3,035 |
| 1997-05-22 | 606 | 606 | 602 | 605 | 136,000 | 3,025 |
| 1997-05-21 | 610 | 610 | 606 | 606 | 179,000 | 3,030 |
| 1997-05-20 | 616 | 616 | 608 | 608 | 650,000 | 3,040 |
| 1997-05-19 | 612 | 616 | 606 | 606 | 834,000 | 3,030 |
| 1997-05-16 | 615 | 615 | 610 | 612 | 316,000 | 3,060 |
| 1997-05-15 | 608 | 614 | 605 | 613 | 347,000 | 3,065 |
| 1997-05-14 | 609 | 609 | 604 | 604 | 116,000 | 3,020 |
| 1997-05-13 | 610 | 614 | 605 | 605 | 626,000 | 3,025 |
| 1997-05-12 | 602 | 609 | 601 | 608 | 294,000 | 3,040 |
| 1997-05-09 | 609 | 609 | 601 | 602 | 451,000 | 3,010 |
| 1997-05-08 | 611 | 617 | 611 | 611 | 365,000 | 3,055 |
| 1997-05-07 | 621 | 621 | 615 | 618 | 463,000 | 3,090 |
| 1997-05-06 | 614 | 620 | 614 | 616 | 502,000 | 3,080 |
| 1997-05-02 | 605 | 611 | 605 | 609 | 290,000 | 3,045 |
| 1997-05-01 | 605 | 612 | 605 | 605 | 401,000 | 3,025 |
| 1997-04-30 | 597 | 605 | 597 | 602 | 345,000 | 3,010 |
| 1997-04-28 | 594 | 598 | 593 | 593 | 270,000 | 2,965 |
| 1997-04-25 | 589 | 592 | 589 | 590 | 812,000 | 2,950 |
| 1997-04-24 | 584 | 589 | 581 | 589 | 356,000 | 2,945 |
| 1997-04-23 | 579 | 585 | 579 | 580 | 648,000 | 2,900 |
| 1997-04-22 | 584 | 584 | 575 | 578 | 222,000 | 2,890 |
| 1997-04-21 | 575 | 583 | 571 | 580 | 743,000 | 2,900 |
| 1997-04-18 | 569 | 572 | 561 | 571 | 186,000 | 2,855 |
| 1997-04-17 | 560 | 565 | 560 | 565 | 104,000 | 2,825 |
| 1997-04-16 | 556 | 566 | 556 | 565 | 852,000 | 2,825 |
| 1997-04-15 | 554 | 561 | 553 | 556 | 348,000 | 2,780 |
| 1997-04-14 | 556 | 558 | 553 | 554 | 380,000 | 2,770 |
| 1997-04-11 | 556 | 560 | 555 | 556 | 272,000 | 2,780 |
| 1997-04-10 | 564 | 566 | 556 | 559 | 365,000 | 2,795 |
| 1997-04-09 | 564 | 569 | 560 | 564 | 174,000 | 2,820 |
| 1997-04-08 | 564 | 570 | 562 | 566 | 105,000 | 2,830 |
| 1997-04-07 | 562 | 568 | 562 | 568 | 126,000 | 2,840 |
| 1997-04-04 | 573 | 574 | 565 | 570 | 217,000 | 2,850 |
| 1997-04-03 | 571 | 576 | 570 | 574 | 196,000 | 2,870 |
| 1997-04-02 | 575 | 576 | 570 | 576 | 184,000 | 2,880 |
| 1997-04-01 | 561 | 575 | 560 | 575 | 338,000 | 2,875 |
| 1997-03-31 | 564 | 575 | 564 | 575 | 173,000 | 2,875 |
| 1997-03-28 | 572 | 572 | 565 | 568 | 262,000 | 2,840 |
| 1997-03-27 | 577 | 581 | 568 | 572 | 508,000 | 2,860 |
| 1997-03-26 | 578 | 580 | 574 | 575 | 203,000 | 2,875 |
| 1997-03-25 | 580 | 583 | 575 | 580 | 226,000 | 2,900 |
| 1997-03-24 | 584 | 584 | 574 | 574 | 209,000 | 2,870 |
| 1997-03-21 | 584 | 584 | 575 | 580 | 377,000 | 2,900 |
| 1997-03-19 | 576 | 580 | 575 | 577 | 349,000 | 2,885 |
| 1997-03-18 | 573 | 575 | 571 | 575 | 1,645,000 | 2,875 |
| 1997-03-17 | 568 | 571 | 565 | 571 | 216,000 | 2,855 |
| 1997-03-14 | 566 | 570 | 566 | 570 | 568,000 | 2,850 |
| 1997-03-13 | 567 | 570 | 565 | 569 | 123,000 | 2,845 |
| 1997-03-12 | 567 | 568 | 565 | 568 | 158,000 | 2,840 |
| 1997-03-11 | 565 | 568 | 565 | 566 | 163,000 | 2,830 |
| 1997-03-10 | 566 | 566 | 561 | 563 | 263,000 | 2,815 |
| 1997-03-07 | 561 | 566 | 560 | 566 | 158,000 | 2,830 |
| 1997-03-06 | 566 | 568 | 560 | 562 | 258,000 | 2,810 |
| 1997-03-05 | 570 | 570 | 567 | 569 | 334,000 | 2,845 |
| 1997-03-04 | 569 | 571 | 567 | 570 | 281,000 | 2,850 |
| 1997-03-03 | 572 | 575 | 566 | 569 | 169,000 | 2,845 |
| 1997-02-28 | 575 | 582 | 575 | 579 | 171,000 | 2,895 |
| 1997-02-27 | 580 | 582 | 575 | 580 | 167,000 | 2,900 |
| 1997-02-26 | 588 | 588 | 580 | 585 | 467,000 | 2,925 |
| 1997-02-25 | 585 | 586 | 582 | 586 | 345,000 | 2,930 |
| 1997-02-24 | 586 | 590 | 581 | 587 | 412,000 | 2,935 |
| 1997-02-21 | 586 | 588 | 578 | 578 | 405,000 | 2,890 |
| 1997-02-20 | 575 | 586 | 571 | 586 | 449,000 | 2,930 |
| 1997-02-19 | 565 | 575 | 563 | 568 | 558,000 | 2,840 |
| 1997-02-18 | 561 | 570 | 560 | 564 | 445,000 | 2,820 |
| 1997-02-17 | 560 | 569 | 560 | 569 | 455,000 | 2,845 |
| 1997-02-14 | 550 | 558 | 550 | 556 | 206,000 | 2,780 |
| 1997-02-13 | 553 | 560 | 551 | 551 | 535,000 | 2,755 |
| 1997-02-12 | 555 | 556 | 550 | 554 | 254,000 | 2,770 |
| 1997-02-10 | 550 | 557 | 545 | 555 | 157,000 | 2,775 |
| 1997-02-07 | 545 | 547 | 540 | 541 | 449,000 | 2,705 |
| 1997-02-06 | 550 | 555 | 542 | 542 | 346,000 | 2,710 |
| 1997-02-05 | 552 | 553 | 540 | 545 | 576,000 | 2,725 |
| 1997-02-04 | 555 | 557 | 551 | 555 | 308,000 | 2,775 |
| 1997-02-03 | 549 | 560 | 549 | 549 | 275,000 | 2,745 |
| 1997-01-31 | 547 | 563 | 547 | 563 | 225,000 | 2,815 |
| 1997-01-30 | 542 | 547 | 541 | 546 | 290,000 | 2,730 |
| 1997-01-29 | 541 | 550 | 541 | 550 | 241,000 | 2,750 |
| 1997-01-28 | 543 | 549 | 541 | 549 | 246,000 | 2,745 |
| 1997-01-27 | 542 | 549 | 541 | 543 | 229,000 | 2,715 |
| 1997-01-24 | 546 | 547 | 541 | 542 | 342,000 | 2,710 |
| 1997-01-23 | 541 | 554 | 541 | 546 | 314,000 | 2,730 |
| 1997-01-22 | 542 | 546 | 542 | 544 | 480,000 | 2,720 |
| 1997-01-21 | 550 | 550 | 544 | 545 | 588,000 | 2,725 |
| 1997-01-20 | 551 | 553 | 544 | 546 | 131,000 | 2,730 |
| 1997-01-17 | 544 | 547 | 543 | 543 | 678,000 | 2,715 |
| 1997-01-16 | 550 | 551 | 545 | 545 | 921,000 | 2,725 |
| 1997-01-14 | 550 | 557 | 550 | 553 | 309,000 | 2,765 |
| 1997-01-13 | 551 | 555 | 550 | 555 | 463,000 | 2,775 |
| 1997-01-10 | 559 | 559 | 550 | 555 | 553,000 | 2,775 |
| 1997-01-09 | 561 | 565 | 559 | 562 | 302,000 | 2,810 |
| 1997-01-08 | 566 | 569 | 561 | 561 | 350,000 | 2,805 |
| 1997-01-07 | 573 | 573 | 565 | 566 | 192,000 | 2,830 |
| 1997-01-06 | 573 | 574 | 570 | 571 | 82,000 | 2,855 |
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
