9042 阪急阪神ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	497	500	496	496	77,000	2,480
1998-12-29	498	503	498	498	178,000	2,490
1998-12-28	499	500	497	498	370,000	2,490
1998-12-25	496	500	495	496	108,000	2,480
1998-12-24	495	498	495	496	172,000	2,480
1998-12-22	500	500	495	495	174,000	2,475
1998-12-21	500	500	497	497	127,000	2,485
1998-12-18	500	500	496	496	124,000	2,480
1998-12-17	499	500	498	498	345,000	2,490
1998-12-16	499	499	498	499	110,000	2,495
1998-12-15	499	500	496	499	185,000	2,495
1998-12-14	501	504	498	498	156,000	2,490
1998-12-11	505	506	500	500	974,000	2,500
1998-12-10	499	502	498	498	160,000	2,490
1998-12-09	501	502	499	501	170,000	2,505
1998-12-08	501	504	501	501	187,000	2,505
1998-12-07	499	505	499	505	74,000	2,525
1998-12-04	504	504	499	504	213,000	2,520
1998-12-03	501	502	498	499	299,000	2,495
1998-12-02	508	508	501	503	178,000	2,515
1998-12-01	510	510	505	506	230,000	2,530
1998-11-30	511	512	500	500	270,000	2,500
1998-11-27	515	519	510	511	186,000	2,555
1998-11-26	502	514	502	514	140,000	2,570
1998-11-25	511	512	503	506	179,000	2,530
1998-11-24	512	520	510	515	254,000	2,575
1998-11-20	510	527	510	522	175,000	2,610
1998-11-19	510	510	500	500	146,000	2,500
1998-11-18	505	508	501	505	112,000	2,525
1998-11-17	500	505	500	505	145,000	2,525
1998-11-16	500	510	500	501	106,000	2,505
1998-11-13	501	510	500	510	199,000	2,550
1998-11-12	501	505	501	501	162,000	2,505
1998-11-11	496	498	496	498	220,000	2,490
1998-11-10	495	501	495	496	103,000	2,480
1998-11-09	499	506	499	502	84,000	2,510
1998-11-06	515	515	500	509	108,000	2,545
1998-11-05	530	530	512	515	397,000	2,575
1998-11-04	515	515	513	515	410,000	2,575
1998-11-02	490	500	484	484	180,000	2,420
1998-10-30	484	488	481	481	237,000	2,405
1998-10-29	485	489	481	489	161,000	2,445
1998-10-28	481	490	480	480	166,000	2,400
1998-10-27	481	490	480	481	150,000	2,405
1998-10-26	490	490	485	486	71,000	2,430
1998-10-23	510	510	480	498	223,000	2,490
1998-10-22	489	529	476	529	690,000	2,645
1998-10-21	480	489	479	489	324,000	2,445
1998-10-20	473	478	471	478	178,000	2,390
1998-10-19	470	479	470	473	221,000	2,365
1998-10-16	470	474	468	470	163,000	2,350
1998-10-15	465	466	460	460	191,000	2,300
1998-10-14	460	470	460	460	220,000	2,300
1998-10-13	479	480	460	460	391,000	2,300
1998-10-12	475	480	475	479	309,000	2,395
1998-10-09	475	476	470	475	300,000	2,375
1998-10-08	484	485	475	475	135,000	2,375
1998-10-07	478	485	475	485	263,000	2,425
1998-10-06	475	482	475	478	197,000	2,390
1998-10-05	470	475	467	474	245,000	2,370
1998-10-02	470	477	465	470	261,000	2,350
1998-10-01	470	477	465	470	343,000	2,350
1998-09-30	477	485	470	470	520,000	2,350
1998-09-29	480	484	478	482	126,000	2,410
1998-09-28	470	480	470	480	105,000	2,400
1998-09-25	492	492	470	470	165,000	2,350
1998-09-24	485	490	483	489	480,000	2,445
1998-09-22	496	497	483	485	193,000	2,425
1998-09-21	503	510	485	491	204,000	2,455
1998-09-18	472	499	470	498	304,000	2,490
1998-09-17	485	490	471	471	633,000	2,355
1998-09-16	485	487	484	485	492,000	2,425
1998-09-14	488	490	485	485	349,000	2,425
1998-09-11	488	488	485	486	843,000	2,430
1998-09-10	493	499	488	488	479,000	2,440
1998-09-09	495	499	494	495	235,000	2,475
1998-09-08	497	500	497	498	266,000	2,490
1998-09-07	490	500	488	500	659,000	2,500
1998-09-04	490	494	488	490	740,000	2,450
1998-09-03	502	503	490	490	1,143,000	2,450
1998-09-02	506	514	500	500	741,000	2,500
1998-09-01	510	510	504	505	376,000	2,525
1998-08-31	518	518	507	510	293,000	2,550
1998-08-28	510	513	509	510	144,000	2,550
1998-08-27	510	513	507	512	223,000	2,560
1998-08-26	517	520	510	510	439,000	2,550
1998-08-25	517	520	515	515	391,000	2,575
1998-08-24	525	525	517	518	398,000	2,590
1998-08-21	525	526	522	525	288,000	2,625
1998-08-20	528	529	523	529	150,000	2,645
1998-08-19	523	528	520	520	389,000	2,600
1998-08-18	527	530	521	521	255,000	2,605
1998-08-17	530	530	520	522	354,000	2,610
1998-08-14	539	540	530	530	364,000	2,650
1998-08-13	535	539	535	539	135,000	2,695
1998-08-12	535	540	535	535	173,000	2,675
1998-08-11	540	543	537	539	354,000	2,695
1998-08-10	545	545	539	540	385,000	2,700
1998-08-07	549	550	539	540	690,000	2,700
1998-08-06	558	559	550	550	367,000	2,750
1998-08-05	560	562	559	560	265,000	2,800
1998-08-04	566	566	560	560	186,000	2,800
1998-08-03	560	568	560	566	132,000	2,830
1998-07-31	568	570	564	570	271,000	2,850
1998-07-30	563	568	560	560	128,000	2,800
1998-07-29	560	563	558	563	77,000	2,815
1998-07-28	560	560	555	560	87,000	2,800
1998-07-27	560	561	551	551	312,000	2,755
1998-07-24	560	574	560	561	79,000	2,805
1998-07-23	565	565	560	560	131,000	2,800
1998-07-22	572	572	565	568	531,000	2,840
1998-07-21	578	579	570	577	191,000	2,885
1998-07-17	576	577	570	577	186,000	2,885
1998-07-16	578	579	573	577	147,000	2,885
1998-07-15	577	580	574	579	136,000	2,895
1998-07-14	576	578	574	577	75,000	2,885
1998-07-13	561	578	559	578	253,000	2,890
1998-07-10	569	574	566	566	146,000	2,830
1998-07-09	570	572	569	569	137,000	2,845
1998-07-08	584	585	571	571	155,000	2,855
1998-07-07	584	584	575	582	140,000	2,910
1998-07-06	585	590	573	576	113,000	2,880
1998-07-03	571	595	571	593	259,000	2,965
1998-07-02	595	595	571	571	494,000	2,855
1998-07-01	553	584	550	580	712,000	2,900
1998-06-30	556	570	555	569	212,000	2,845
1998-06-29	551	557	551	557	189,000	2,785
1998-06-26	557	557	551	552	170,000	2,760
1998-06-25	552	555	551	552	161,000	2,760
1998-06-24	550	554	545	554	363,000	2,770
1998-06-23	561	564	540	545	923,000	2,725
1998-06-22	568	570	566	567	303,000	2,835
1998-06-19	571	573	566	566	136,000	2,830
1998-06-18	570	580	570	573	382,000	2,865
1998-06-17	570	570	568	570	291,000	2,850
1998-06-16	567	568	565	568	123,000	2,840
1998-06-15	571	577	568	570	83,000	2,850
1998-06-12	572	579	570	576	691,000	2,880
1998-06-11	572	582	570	572	148,000	2,860
1998-06-10	570	578	570	578	90,000	2,890
1998-06-09	569	574	569	574	112,000	2,870
1998-06-08	570	572	568	569	66,000	2,845
1998-06-05	570	577	569	577	46,000	2,885
1998-06-04	572	582	570	570	160,000	2,850
1998-06-03	580	585	572	572	212,000	2,860
1998-06-02	586	586	577	585	105,000	2,925
1998-06-01	588	588	576	576	136,000	2,880
1998-05-29	590	593	576	576	136,000	2,880
1998-05-28	570	594	570	589	93,000	2,945
1998-05-27	571	580	571	571	299,000	2,855
1998-05-26	575	585	569	571	172,000	2,855
1998-05-25	568	588	567	568	236,000	2,840
1998-05-22	566	570	566	567	300,000	2,835
1998-05-21	561	568	561	561	277,000	2,805
1998-05-20	570	570	562	570	144,000	2,850
1998-05-19	560	564	560	560	243,000	2,800
1998-05-18	570	570	560	560	135,000	2,800
1998-05-15	566	567	561	563	173,000	2,815
1998-05-14	568	569	563	564	130,000	2,820
1998-05-13	565	570	561	567	235,000	2,835
1998-05-12	579	579	560	560	472,000	2,800
1998-05-11	575	578	575	577	154,000	2,885
1998-05-08	576	579	575	578	157,000	2,890
1998-05-07	578	580	576	577	121,000	2,885
1998-05-06	589	589	578	578	152,000	2,890
1998-05-01	585	585	578	581	137,000	2,905
1998-04-30	586	589	579	582	358,000	2,910
1998-04-28	577	583	577	580	192,000	2,900
1998-04-27	582	584	577	577	457,000	2,885
1998-04-24	590	590	581	582	245,000	2,910
1998-04-23	580	590	580	581	470,000	2,905
1998-04-22	583	583	578	583	276,000	2,915
1998-04-21	584	585	581	583	547,000	2,915
1998-04-20	577	587	576	577	275,000	2,885
1998-04-17	585	590	575	576	386,000	2,880
1998-04-16	590	590	580	582	215,000	2,910
1998-04-15	588	595	585	590	403,000	2,950
1998-04-14	589	589	582	583	369,000	2,915
1998-04-13	590	591	587	590	98,000	2,950
1998-04-10	599	599	588	590	219,000	2,950
1998-04-09	594	604	588	599	205,000	2,995
1998-04-08	592	593	585	591	419,000	2,955
1998-04-07	590	595	585	590	199,000	2,950
1998-04-06	591	600	590	592	97,000	2,960
1998-04-03	581	599	581	590	256,000	2,950
1998-04-02	592	594	580	580	237,000	2,900
1998-04-01	595	604	595	598	117,000	2,990
1998-03-31	599	605	591	605	250,000	3,025
1998-03-30	598	603	591	599	229,000	2,995
1998-03-27	614	614	603	608	425,000	3,040
1998-03-26	596	615	596	615	472,000	3,075
1998-03-25	617	617	596	596	457,000	2,980
1998-03-24	604	614	599	610	299,000	3,050
1998-03-23	607	613	597	598	218,000	2,990
1998-03-20	612	614	610	613	385,000	3,065
1998-03-19	612	615	606	606	499,000	3,030
1998-03-18	615	615	605	612	426,000	3,060
1998-03-17	614	614	605	605	582,000	3,025
1998-03-16	613	619	609	619	581,000	3,095
1998-03-13	595	615	595	614	523,000	3,070
1998-03-12	593	600	593	597	191,000	2,985
1998-03-11	600	600	593	593	194,000	2,965
1998-03-10	600	600	595	595	259,000	2,975
1998-03-09	600	602	591	591	245,000	2,955
1998-03-06	591	600	588	594	118,000	2,970
1998-03-05	588	603	588	596	528,000	2,980
1998-03-04	595	602	595	596	90,000	2,980
1998-03-03	605	605	601	605	139,000	3,025
1998-03-02	599	605	592	605	122,000	3,025
1998-02-27	590	590	588	589	88,000	2,945
1998-02-26	582	589	582	585	162,000	2,925
1998-02-25	583	584	582	582	201,000	2,910
1998-02-24	590	590	583	584	177,000	2,920
1998-02-23	593	596	583	585	282,000	2,925
1998-02-20	586	599	582	590	312,000	2,950
1998-02-19	585	595	585	590	287,000	2,950
1998-02-18	596	596	570	570	361,000	2,850
1998-02-17	600	600	595	600	333,000	3,000
1998-02-16	601	603	601	603	258,000	3,015
1998-02-13	605	605	603	603	90,000	3,015
1998-02-12	601	605	598	605	217,000	3,025
1998-02-10	600	604	600	602	210,000	3,010
1998-02-09	602	603	600	602	311,000	3,010
1998-02-06	603	608	603	603	345,000	3,015
1998-02-05	608	608	602	603	285,000	3,015
1998-02-04	611	611	610	610	108,000	3,050
1998-02-03	612	612	610	611	196,000	3,055
1998-02-02	612	612	610	612	741,000	3,060
1998-01-30	612	612	610	610	181,000	3,050
1998-01-29	613	613	611	611	371,000	3,055
1998-01-28	611	613	610	612	774,000	3,060
1998-01-27	613	613	610	613	1,061,000	3,065
1998-01-26	611	613	610	612	1,064,000	3,060
1998-01-23	608	608	606	607	694,000	3,035
1998-01-22	611	611	609	610	477,000	3,050
1998-01-21	610	611	609	610	288,000	3,050
1998-01-20	610	611	609	610	644,000	3,050
1998-01-19	608	610	607	609	419,000	3,045
1998-01-16	603	609	603	609	362,000	3,045
1998-01-14	609	609	605	608	243,000	3,040
1998-01-13	601	608	601	603	585,000	3,015
1998-01-12	600	602	598	599	383,000	2,995
1998-01-09	601	603	601	602	425,000	3,010
1998-01-08	602	607	602	605	302,000	3,025
1998-01-07	604	606	602	603	480,000	3,015
1998-01-06	609	609	605	607	475,000	3,035
1998-01-05	610	611	608	610	105,000	3,050

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