9042 阪急阪神ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 357 | 366 | 357 | 365 | 57,000 | 1,825 |
| 1999-12-29 | 360 | 367 | 358 | 358 | 252,000 | 1,790 |
| 1999-12-28 | 356 | 370 | 354 | 358 | 244,000 | 1,790 |
| 1999-12-27 | 352 | 356 | 352 | 355 | 169,000 | 1,775 |
| 1999-12-24 | 353 | 354 | 352 | 352 | 257,000 | 1,760 |
| 1999-12-22 | 352 | 354 | 351 | 351 | 261,000 | 1,755 |
| 1999-12-21 | 352 | 354 | 351 | 351 | 355,000 | 1,755 |
| 1999-12-20 | 355 | 355 | 351 | 351 | 372,000 | 1,755 |
| 1999-12-17 | 353 | 354 | 351 | 352 | 239,000 | 1,760 |
| 1999-12-16 | 351 | 355 | 351 | 352 | 182,000 | 1,760 |
| 1999-12-15 | 355 | 355 | 351 | 351 | 318,000 | 1,755 |
| 1999-12-14 | 359 | 360 | 355 | 357 | 214,000 | 1,785 |
| 1999-12-13 | 356 | 356 | 350 | 351 | 380,000 | 1,755 |
| 1999-12-10 | 351 | 354 | 350 | 351 | 1,122,000 | 1,755 |
| 1999-12-09 | 355 | 355 | 352 | 352 | 259,000 | 1,760 |
| 1999-12-08 | 351 | 355 | 350 | 350 | 462,000 | 1,750 |
| 1999-12-07 | 363 | 363 | 351 | 351 | 629,000 | 1,755 |
| 1999-12-06 | 358 | 360 | 358 | 358 | 387,000 | 1,790 |
| 1999-12-03 | 358 | 360 | 355 | 360 | 353,000 | 1,800 |
| 1999-12-02 | 357 | 360 | 355 | 356 | 354,000 | 1,780 |
| 1999-12-01 | 361 | 362 | 356 | 356 | 507,000 | 1,780 |
| 1999-11-30 | 365 | 365 | 360 | 360 | 352,000 | 1,800 |
| 1999-11-29 | 363 | 366 | 360 | 361 | 308,000 | 1,805 |
| 1999-11-26 | 361 | 365 | 357 | 363 | 350,000 | 1,815 |
| 1999-11-25 | 360 | 366 | 356 | 361 | 278,000 | 1,805 |
| 1999-11-24 | 355 | 375 | 353 | 359 | 472,000 | 1,795 |
| 1999-11-22 | 371 | 375 | 350 | 350 | 411,000 | 1,750 |
| 1999-11-19 | 376 | 376 | 365 | 370 | 554,000 | 1,850 |
| 1999-11-18 | 370 | 374 | 368 | 371 | 460,000 | 1,855 |
| 1999-11-17 | 342 | 365 | 341 | 365 | 440,000 | 1,825 |
| 1999-11-16 | 341 | 345 | 341 | 345 | 383,000 | 1,725 |
| 1999-11-15 | 347 | 347 | 341 | 341 | 322,000 | 1,705 |
| 1999-11-12 | 351 | 354 | 346 | 347 | 1,009,000 | 1,735 |
| 1999-11-11 | 352 | 353 | 350 | 350 | 363,000 | 1,750 |
| 1999-11-10 | 352 | 353 | 351 | 352 | 330,000 | 1,760 |
| 1999-11-09 | 352 | 354 | 352 | 352 | 482,000 | 1,760 |
| 1999-11-08 | 352 | 355 | 350 | 352 | 345,000 | 1,760 |
| 1999-11-05 | 352 | 352 | 350 | 352 | 710,000 | 1,760 |
| 1999-11-04 | 355 | 358 | 352 | 352 | 612,000 | 1,760 |
| 1999-11-02 | 352 | 355 | 352 | 354 | 514,000 | 1,770 |
| 1999-11-01 | 360 | 360 | 353 | 353 | 471,000 | 1,765 |
| 1999-10-29 | 351 | 368 | 351 | 359 | 716,000 | 1,795 |
| 1999-10-28 | 355 | 359 | 351 | 351 | 484,000 | 1,755 |
| 1999-10-27 | 360 | 361 | 355 | 355 | 1,142,000 | 1,775 |
| 1999-10-26 | 364 | 365 | 362 | 362 | 351,000 | 1,810 |
| 1999-10-25 | 363 | 366 | 363 | 365 | 437,000 | 1,825 |
| 1999-10-22 | 365 | 366 | 363 | 363 | 325,000 | 1,815 |
| 1999-10-21 | 366 | 368 | 365 | 365 | 397,000 | 1,825 |
| 1999-10-20 | 370 | 372 | 367 | 368 | 556,000 | 1,840 |
| 1999-10-19 | 366 | 370 | 365 | 370 | 545,000 | 1,850 |
| 1999-10-18 | 362 | 369 | 362 | 366 | 301,000 | 1,830 |
| 1999-10-15 | 367 | 367 | 362 | 363 | 494,000 | 1,815 |
| 1999-10-14 | 365 | 367 | 363 | 363 | 518,000 | 1,815 |
| 1999-10-13 | 367 | 367 | 365 | 365 | 548,000 | 1,825 |
| 1999-10-12 | 370 | 370 | 367 | 367 | 650,000 | 1,835 |
| 1999-10-08 | 365 | 368 | 361 | 365 | 910,000 | 1,825 |
| 1999-10-07 | 366 | 370 | 362 | 362 | 700,000 | 1,810 |
| 1999-10-06 | 375 | 376 | 362 | 362 | 1,029,000 | 1,810 |
| 1999-10-05 | 380 | 380 | 376 | 376 | 361,000 | 1,880 |
| 1999-10-04 | 383 | 384 | 377 | 380 | 405,000 | 1,900 |
| 1999-10-01 | 382 | 385 | 380 | 381 | 567,000 | 1,905 |
| 1999-09-30 | 381 | 385 | 376 | 381 | 1,292,000 | 1,905 |
| 1999-09-29 | 385 | 389 | 381 | 384 | 425,000 | 1,920 |
| 1999-09-28 | 383 | 389 | 383 | 387 | 343,000 | 1,935 |
| 1999-09-27 | 385 | 385 | 380 | 382 | 653,000 | 1,910 |
| 1999-09-24 | 389 | 391 | 386 | 387 | 685,000 | 1,935 |
| 1999-09-22 | 392 | 395 | 389 | 389 | 819,000 | 1,945 |
| 1999-09-21 | 395 | 398 | 391 | 398 | 568,000 | 1,990 |
| 1999-09-20 | 399 | 399 | 388 | 397 | 835,000 | 1,985 |
| 1999-09-17 | 388 | 399 | 387 | 399 | 486,000 | 1,995 |
| 1999-09-16 | 386 | 388 | 385 | 387 | 1,102,000 | 1,935 |
| 1999-09-14 | 390 | 390 | 386 | 389 | 865,000 | 1,945 |
| 1999-09-13 | 391 | 391 | 386 | 386 | 1,472,000 | 1,930 |
| 1999-09-10 | 395 | 397 | 390 | 391 | 1,510,000 | 1,955 |
| 1999-09-09 | 400 | 403 | 395 | 399 | 755,000 | 1,995 |
| 1999-09-08 | 404 | 404 | 396 | 399 | 741,000 | 1,995 |
| 1999-09-07 | 400 | 405 | 400 | 404 | 440,000 | 2,020 |
| 1999-09-06 | 405 | 405 | 397 | 398 | 914,000 | 1,990 |
| 1999-09-03 | 410 | 411 | 402 | 402 | 577,000 | 2,010 |
| 1999-09-02 | 401 | 414 | 397 | 414 | 1,929,000 | 2,070 |
| 1999-09-01 | 393 | 398 | 386 | 396 | 5,359,000 | 1,980 |
| 1999-08-31 | 396 | 409 | 389 | 389 | 8,613,000 | 1,945 |
| 1999-08-30 | 394 | 394 | 390 | 391 | 4,348,000 | 1,955 |
| 1999-08-27 | 396 | 405 | 394 | 396 | 2,750,000 | 1,980 |
| 1999-08-26 | 391 | 409 | 391 | 391 | 2,937,000 | 1,955 |
| 1999-08-25 | 406 | 408 | 390 | 390 | 3,307,000 | 1,950 |
| 1999-08-24 | 416 | 416 | 407 | 408 | 1,367,000 | 2,040 |
| 1999-08-23 | 415 | 417 | 410 | 411 | 1,769,000 | 2,055 |
| 1999-08-20 | 410 | 427 | 407 | 415 | 2,446,000 | 2,075 |
| 1999-08-19 | 431 | 439 | 400 | 405 | 3,242,000 | 2,025 |
| 1999-08-18 | 450 | 454 | 424 | 431 | 2,629,000 | 2,155 |
| 1999-08-17 | 467 | 470 | 461 | 465 | 326,000 | 2,325 |
| 1999-08-16 | 461 | 465 | 459 | 465 | 158,000 | 2,325 |
| 1999-08-13 | 459 | 462 | 455 | 461 | 217,000 | 2,305 |
| 1999-08-12 | 456 | 456 | 454 | 455 | 617,000 | 2,275 |
| 1999-08-11 | 461 | 461 | 456 | 456 | 379,000 | 2,280 |
| 1999-08-10 | 457 | 460 | 456 | 460 | 260,000 | 2,300 |
| 1999-08-09 | 460 | 461 | 458 | 458 | 289,000 | 2,290 |
| 1999-08-06 | 465 | 465 | 460 | 460 | 367,000 | 2,300 |
| 1999-08-05 | 465 | 467 | 465 | 465 | 241,000 | 2,325 |
| 1999-08-04 | 472 | 475 | 465 | 468 | 303,000 | 2,340 |
| 1999-08-03 | 477 | 477 | 470 | 477 | 224,000 | 2,385 |
| 1999-08-02 | 471 | 485 | 467 | 469 | 359,000 | 2,345 |
| 1999-07-30 | 460 | 471 | 460 | 471 | 210,000 | 2,355 |
| 1999-07-29 | 460 | 465 | 459 | 459 | 379,000 | 2,295 |
| 1999-07-28 | 457 | 469 | 457 | 469 | 514,000 | 2,345 |
| 1999-07-27 | 456 | 460 | 452 | 456 | 808,000 | 2,280 |
| 1999-07-26 | 469 | 470 | 460 | 463 | 573,000 | 2,315 |
| 1999-07-23 | 470 | 475 | 470 | 471 | 424,000 | 2,355 |
| 1999-07-22 | 471 | 473 | 470 | 470 | 380,000 | 2,350 |
| 1999-07-21 | 470 | 473 | 470 | 471 | 669,000 | 2,355 |
| 1999-07-19 | 474 | 475 | 470 | 470 | 676,000 | 2,350 |
| 1999-07-16 | 471 | 474 | 470 | 471 | 384,000 | 2,355 |
| 1999-07-15 | 480 | 483 | 471 | 474 | 503,000 | 2,370 |
| 1999-07-14 | 478 | 481 | 475 | 481 | 599,000 | 2,405 |
| 1999-07-13 | 480 | 481 | 480 | 480 | 646,000 | 2,400 |
| 1999-07-12 | 485 | 485 | 480 | 481 | 469,000 | 2,405 |
| 1999-07-09 | 482 | 483 | 481 | 481 | 440,000 | 2,405 |
| 1999-07-08 | 483 | 483 | 482 | 483 | 255,000 | 2,415 |
| 1999-07-07 | 482 | 484 | 481 | 482 | 336,000 | 2,410 |
| 1999-07-06 | 489 | 489 | 481 | 481 | 519,000 | 2,405 |
| 1999-07-05 | 487 | 490 | 482 | 485 | 238,000 | 2,425 |
| 1999-07-02 | 486 | 486 | 480 | 483 | 460,000 | 2,415 |
| 1999-07-01 | 481 | 483 | 481 | 481 | 335,000 | 2,405 |
| 1999-06-30 | 480 | 482 | 480 | 480 | 569,000 | 2,400 |
| 1999-06-29 | 482 | 483 | 480 | 480 | 255,000 | 2,400 |
| 1999-06-28 | 481 | 484 | 480 | 481 | 229,000 | 2,405 |
| 1999-06-25 | 481 | 484 | 480 | 481 | 284,000 | 2,405 |
| 1999-06-24 | 481 | 490 | 480 | 483 | 457,000 | 2,415 |
| 1999-06-23 | 485 | 485 | 481 | 481 | 251,000 | 2,405 |
| 1999-06-22 | 483 | 484 | 480 | 484 | 800,000 | 2,420 |
| 1999-06-21 | 486 | 490 | 480 | 481 | 600,000 | 2,405 |
| 1999-06-18 | 490 | 490 | 482 | 482 | 503,000 | 2,410 |
| 1999-06-17 | 488 | 490 | 485 | 485 | 316,000 | 2,425 |
| 1999-06-16 | 494 | 494 | 485 | 485 | 329,000 | 2,425 |
| 1999-06-15 | 487 | 499 | 486 | 499 | 250,000 | 2,495 |
| 1999-06-14 | 495 | 495 | 486 | 486 | 333,000 | 2,430 |
| 1999-06-11 | 490 | 495 | 487 | 491 | 1,368,000 | 2,455 |
| 1999-06-10 | 491 | 498 | 487 | 489 | 441,000 | 2,445 |
| 1999-06-09 | 490 | 495 | 487 | 494 | 276,000 | 2,470 |
| 1999-06-08 | 500 | 500 | 485 | 495 | 458,000 | 2,475 |
| 1999-06-07 | 495 | 502 | 494 | 498 | 245,000 | 2,490 |
| 1999-06-04 | 498 | 498 | 490 | 491 | 193,000 | 2,455 |
| 1999-06-03 | 500 | 500 | 495 | 496 | 67,000 | 2,480 |
| 1999-06-02 | 510 | 510 | 501 | 505 | 170,000 | 2,525 |
| 1999-06-01 | 500 | 505 | 495 | 504 | 199,000 | 2,520 |
| 1999-05-31 | 495 | 500 | 487 | 487 | 335,000 | 2,435 |
| 1999-05-28 | 495 | 499 | 489 | 499 | 304,000 | 2,495 |
| 1999-05-27 | 496 | 499 | 490 | 499 | 249,000 | 2,495 |
| 1999-05-26 | 495 | 499 | 490 | 491 | 224,000 | 2,455 |
| 1999-05-25 | 490 | 496 | 489 | 496 | 324,000 | 2,480 |
| 1999-05-24 | 490 | 494 | 489 | 494 | 281,000 | 2,470 |
| 1999-05-21 | 481 | 487 | 481 | 487 | 362,000 | 2,435 |
| 1999-05-20 | 485 | 489 | 481 | 481 | 531,000 | 2,405 |
| 1999-05-19 | 485 | 487 | 481 | 485 | 502,000 | 2,425 |
| 1999-05-18 | 491 | 492 | 484 | 485 | 822,000 | 2,425 |
| 1999-05-17 | 490 | 498 | 490 | 491 | 380,000 | 2,455 |
| 1999-05-14 | 494 | 495 | 490 | 490 | 465,000 | 2,450 |
| 1999-05-13 | 501 | 501 | 494 | 494 | 1,061,000 | 2,470 |
| 1999-05-12 | 509 | 509 | 500 | 501 | 637,000 | 2,505 |
| 1999-05-11 | 500 | 508 | 500 | 500 | 492,000 | 2,500 |
| 1999-05-10 | 505 | 505 | 500 | 501 | 512,000 | 2,505 |
| 1999-05-07 | 515 | 515 | 503 | 510 | 623,000 | 2,550 |
| 1999-05-06 | 510 | 517 | 503 | 515 | 515,000 | 2,575 |
| 1999-04-30 | 507 | 509 | 502 | 502 | 456,000 | 2,510 |
| 1999-04-28 | 516 | 516 | 506 | 506 | 271,000 | 2,530 |
| 1999-04-27 | 522 | 530 | 513 | 513 | 227,000 | 2,565 |
| 1999-04-26 | 516 | 516 | 507 | 512 | 203,000 | 2,560 |
| 1999-04-23 | 508 | 509 | 505 | 507 | 170,000 | 2,535 |
| 1999-04-22 | 516 | 518 | 507 | 507 | 150,000 | 2,535 |
| 1999-04-21 | 517 | 518 | 507 | 516 | 240,000 | 2,580 |
| 1999-04-20 | 525 | 525 | 515 | 520 | 161,000 | 2,600 |
| 1999-04-19 | 520 | 521 | 510 | 518 | 242,000 | 2,590 |
| 1999-04-16 | 516 | 526 | 516 | 516 | 399,000 | 2,580 |
| 1999-04-15 | 533 | 533 | 516 | 520 | 192,000 | 2,600 |
| 1999-04-14 | 517 | 535 | 512 | 535 | 433,000 | 2,675 |
| 1999-04-13 | 519 | 519 | 510 | 516 | 303,000 | 2,580 |
| 1999-04-12 | 510 | 512 | 509 | 510 | 169,000 | 2,550 |
| 1999-04-09 | 515 | 520 | 510 | 510 | 292,000 | 2,550 |
| 1999-04-08 | 515 | 523 | 509 | 523 | 396,000 | 2,615 |
| 1999-04-07 | 509 | 515 | 500 | 515 | 329,000 | 2,575 |
| 1999-04-06 | 502 | 515 | 500 | 514 | 391,000 | 2,570 |
| 1999-04-05 | 500 | 505 | 500 | 502 | 227,000 | 2,510 |
| 1999-04-02 | 510 | 510 | 500 | 500 | 393,000 | 2,500 |
| 1999-04-01 | 505 | 510 | 502 | 503 | 292,000 | 2,515 |
| 1999-03-31 | 510 | 515 | 502 | 515 | 299,000 | 2,575 |
| 1999-03-30 | 527 | 527 | 505 | 516 | 236,000 | 2,580 |
| 1999-03-29 | 530 | 530 | 525 | 529 | 99,000 | 2,645 |
| 1999-03-26 | 530 | 530 | 505 | 527 | 383,000 | 2,635 |
| 1999-03-25 | 515 | 530 | 506 | 530 | 2,133,000 | 2,650 |
| 1999-03-24 | 509 | 509 | 501 | 502 | 468,000 | 2,510 |
| 1999-03-23 | 510 | 510 | 505 | 505 | 496,000 | 2,525 |
| 1999-03-19 | 518 | 518 | 510 | 510 | 420,000 | 2,550 |
| 1999-03-18 | 530 | 530 | 505 | 505 | 477,000 | 2,525 |
| 1999-03-17 | 525 | 530 | 524 | 530 | 345,000 | 2,650 |
| 1999-03-16 | 513 | 525 | 513 | 525 | 424,000 | 2,625 |
| 1999-03-15 | 511 | 519 | 510 | 519 | 398,000 | 2,595 |
| 1999-03-12 | 519 | 519 | 513 | 513 | 595,000 | 2,565 |
| 1999-03-11 | 510 | 515 | 510 | 515 | 316,000 | 2,575 |
| 1999-03-10 | 514 | 518 | 506 | 518 | 263,000 | 2,590 |
| 1999-03-09 | 505 | 509 | 505 | 508 | 213,000 | 2,540 |
| 1999-03-08 | 519 | 520 | 505 | 505 | 348,000 | 2,525 |
| 1999-03-05 | 503 | 520 | 500 | 520 | 636,000 | 2,600 |
| 1999-03-04 | 505 | 505 | 501 | 503 | 242,000 | 2,515 |
| 1999-03-03 | 503 | 503 | 500 | 503 | 183,000 | 2,515 |
| 1999-03-02 | 500 | 504 | 500 | 503 | 403,000 | 2,515 |
| 1999-03-01 | 504 | 504 | 500 | 500 | 270,000 | 2,500 |
| 1999-02-26 | 501 | 504 | 499 | 499 | 422,000 | 2,495 |
| 1999-02-25 | 504 | 507 | 502 | 504 | 147,000 | 2,520 |
| 1999-02-24 | 500 | 508 | 500 | 508 | 279,000 | 2,540 |
| 1999-02-23 | 514 | 514 | 501 | 510 | 172,000 | 2,550 |
| 1999-02-22 | 514 | 516 | 508 | 514 | 332,000 | 2,570 |
| 1999-02-19 | 503 | 505 | 500 | 504 | 311,000 | 2,520 |
| 1999-02-18 | 517 | 517 | 505 | 510 | 352,000 | 2,550 |
| 1999-02-17 | 525 | 525 | 520 | 520 | 179,000 | 2,600 |
| 1999-02-16 | 525 | 530 | 525 | 527 | 183,000 | 2,635 |
| 1999-02-15 | 520 | 525 | 520 | 525 | 78,000 | 2,625 |
| 1999-02-12 | 522 | 524 | 520 | 524 | 83,000 | 2,620 |
| 1999-02-10 | 515 | 524 | 511 | 524 | 144,000 | 2,620 |
| 1999-02-09 | 520 | 525 | 516 | 516 | 112,000 | 2,580 |
| 1999-02-08 | 522 | 527 | 522 | 527 | 119,000 | 2,635 |
| 1999-02-05 | 521 | 527 | 521 | 527 | 121,000 | 2,635 |
| 1999-02-04 | 527 | 530 | 522 | 528 | 144,000 | 2,640 |
| 1999-02-03 | 520 | 527 | 520 | 527 | 128,000 | 2,635 |
| 1999-02-02 | 527 | 530 | 525 | 530 | 183,000 | 2,650 |
| 1999-02-01 | 533 | 533 | 521 | 525 | 133,000 | 2,625 |
| 1999-01-29 | 522 | 530 | 522 | 530 | 266,000 | 2,650 |
| 1999-01-28 | 520 | 525 | 520 | 522 | 323,000 | 2,610 |
| 1999-01-27 | 520 | 525 | 516 | 519 | 203,000 | 2,595 |
| 1999-01-26 | 506 | 527 | 506 | 524 | 276,000 | 2,620 |
| 1999-01-25 | 510 | 512 | 505 | 512 | 105,000 | 2,560 |
| 1999-01-22 | 510 | 515 | 510 | 510 | 182,000 | 2,550 |
| 1999-01-21 | 510 | 520 | 508 | 520 | 173,000 | 2,600 |
| 1999-01-20 | 514 | 520 | 509 | 520 | 213,000 | 2,600 |
| 1999-01-19 | 508 | 508 | 504 | 508 | 68,000 | 2,540 |
| 1999-01-18 | 508 | 510 | 506 | 508 | 151,000 | 2,540 |
| 1999-01-14 | 508 | 515 | 505 | 508 | 219,000 | 2,540 |
| 1999-01-13 | 505 | 515 | 501 | 508 | 315,000 | 2,540 |
| 1999-01-12 | 505 | 506 | 503 | 504 | 246,000 | 2,520 |
| 1999-01-11 | 500 | 505 | 500 | 505 | 144,000 | 2,525 |
| 1999-01-08 | 496 | 499 | 496 | 496 | 163,000 | 2,480 |
| 1999-01-07 | 499 | 504 | 497 | 497 | 493,000 | 2,485 |
| 1999-01-06 | 493 | 495 | 490 | 492 | 157,000 | 2,460 |
| 1999-01-05 | 500 | 500 | 493 | 493 | 321,000 | 2,465 |
| 1999-01-04 | 500 | 500 | 495 | 495 | 111,000 | 2,475 |
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
