9042 阪急阪神ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 365 | 368 | 365 | 365 | 94,000 | 1,825 |
| 2000-12-28 | 365 | 368 | 365 | 368 | 195,000 | 1,840 |
| 2000-12-27 | 363 | 368 | 363 | 367 | 250,000 | 1,835 |
| 2000-12-26 | 365 | 366 | 365 | 365 | 311,000 | 1,825 |
| 2000-12-25 | 367 | 368 | 363 | 368 | 324,000 | 1,840 |
| 2000-12-22 | 367 | 367 | 361 | 362 | 305,000 | 1,810 |
| 2000-12-21 | 365 | 367 | 361 | 367 | 282,000 | 1,835 |
| 2000-12-20 | 368 | 368 | 365 | 365 | 231,000 | 1,825 |
| 2000-12-19 | 367 | 368 | 365 | 365 | 289,000 | 1,825 |
| 2000-12-18 | 367 | 370 | 367 | 367 | 225,000 | 1,835 |
| 2000-12-15 | 367 | 370 | 367 | 370 | 200,000 | 1,850 |
| 2000-12-14 | 368 | 370 | 367 | 367 | 143,000 | 1,835 |
| 2000-12-13 | 367 | 370 | 366 | 367 | 215,000 | 1,835 |
| 2000-12-12 | 372 | 372 | 368 | 369 | 401,000 | 1,845 |
| 2000-12-11 | 362 | 371 | 362 | 367 | 322,000 | 1,835 |
| 2000-12-08 | 361 | 370 | 361 | 367 | 798,000 | 1,835 |
| 2000-12-07 | 366 | 369 | 364 | 368 | 317,000 | 1,840 |
| 2000-12-06 | 367 | 369 | 367 | 367 | 276,000 | 1,835 |
| 2000-12-05 | 370 | 372 | 366 | 366 | 551,000 | 1,830 |
| 2000-12-04 | 371 | 374 | 370 | 370 | 307,000 | 1,850 |
| 2000-12-01 | 365 | 376 | 364 | 365 | 816,000 | 1,825 |
| 2000-11-30 | 360 | 369 | 360 | 368 | 308,000 | 1,840 |
| 2000-11-29 | 361 | 365 | 360 | 360 | 150,000 | 1,800 |
| 2000-11-28 | 363 | 365 | 361 | 364 | 341,000 | 1,820 |
| 2000-11-27 | 358 | 364 | 357 | 363 | 355,000 | 1,815 |
| 2000-11-24 | 356 | 358 | 355 | 358 | 391,000 | 1,790 |
| 2000-11-22 | 359 | 361 | 358 | 358 | 187,000 | 1,790 |
| 2000-11-21 | 356 | 360 | 355 | 360 | 372,000 | 1,800 |
| 2000-11-20 | 360 | 362 | 356 | 358 | 271,000 | 1,790 |
| 2000-11-17 | 353 | 360 | 353 | 356 | 271,000 | 1,780 |
| 2000-11-16 | 355 | 356 | 353 | 353 | 154,000 | 1,765 |
| 2000-11-15 | 354 | 357 | 354 | 355 | 176,000 | 1,775 |
| 2000-11-14 | 355 | 357 | 353 | 356 | 405,000 | 1,780 |
| 2000-11-13 | 353 | 355 | 353 | 355 | 265,000 | 1,775 |
| 2000-11-10 | 353 | 356 | 353 | 353 | 246,000 | 1,765 |
| 2000-11-09 | 354 | 356 | 353 | 353 | 274,000 | 1,765 |
| 2000-11-08 | 354 | 359 | 354 | 358 | 205,000 | 1,790 |
| 2000-11-07 | 357 | 358 | 356 | 356 | 212,000 | 1,780 |
| 2000-11-06 | 354 | 367 | 353 | 363 | 381,000 | 1,815 |
| 2000-11-02 | 355 | 355 | 352 | 353 | 212,000 | 1,765 |
| 2000-11-01 | 354 | 356 | 352 | 355 | 381,000 | 1,775 |
| 2000-10-31 | 353 | 355 | 352 | 354 | 575,000 | 1,770 |
| 2000-10-30 | 354 | 357 | 354 | 356 | 227,000 | 1,780 |
| 2000-10-27 | 355 | 358 | 354 | 354 | 272,000 | 1,770 |
| 2000-10-26 | 354 | 360 | 354 | 360 | 224,000 | 1,800 |
| 2000-10-25 | 354 | 358 | 354 | 358 | 207,000 | 1,790 |
| 2000-10-24 | 356 | 358 | 353 | 358 | 247,000 | 1,790 |
| 2000-10-23 | 353 | 359 | 352 | 356 | 307,000 | 1,780 |
| 2000-10-20 | 355 | 357 | 352 | 352 | 409,000 | 1,760 |
| 2000-10-19 | 355 | 355 | 351 | 353 | 339,000 | 1,765 |
| 2000-10-18 | 357 | 360 | 355 | 355 | 311,000 | 1,775 |
| 2000-10-17 | 360 | 361 | 358 | 360 | 284,000 | 1,800 |
| 2000-10-16 | 359 | 362 | 356 | 359 | 234,000 | 1,795 |
| 2000-10-13 | 360 | 363 | 357 | 363 | 304,000 | 1,815 |
| 2000-10-12 | 362 | 368 | 361 | 364 | 265,000 | 1,820 |
| 2000-10-11 | 361 | 366 | 360 | 366 | 379,000 | 1,830 |
| 2000-10-10 | 365 | 365 | 360 | 360 | 202,000 | 1,800 |
| 2000-10-06 | 364 | 373 | 364 | 365 | 418,000 | 1,825 |
| 2000-10-05 | 368 | 373 | 363 | 369 | 230,000 | 1,845 |
| 2000-10-04 | 362 | 375 | 360 | 373 | 410,000 | 1,865 |
| 2000-10-03 | 373 | 375 | 371 | 371 | 251,000 | 1,855 |
| 2000-10-02 | 372 | 374 | 362 | 373 | 285,000 | 1,865 |
| 2000-09-29 | 370 | 377 | 367 | 377 | 511,000 | 1,885 |
| 2000-09-28 | 358 | 366 | 355 | 355 | 234,000 | 1,775 |
| 2000-09-27 | 368 | 368 | 360 | 363 | 242,000 | 1,815 |
| 2000-09-26 | 356 | 368 | 356 | 368 | 291,000 | 1,840 |
| 2000-09-25 | 376 | 380 | 370 | 380 | 382,000 | 1,900 |
| 2000-09-22 | 374 | 374 | 366 | 370 | 342,000 | 1,850 |
| 2000-09-21 | 360 | 380 | 360 | 376 | 770,000 | 1,880 |
| 2000-09-20 | 360 | 372 | 358 | 372 | 620,000 | 1,860 |
| 2000-09-19 | 354 | 360 | 351 | 360 | 678,000 | 1,800 |
| 2000-09-18 | 350 | 356 | 350 | 356 | 508,000 | 1,780 |
| 2000-09-14 | 354 | 356 | 351 | 352 | 634,000 | 1,760 |
| 2000-09-13 | 353 | 359 | 353 | 359 | 433,000 | 1,795 |
| 2000-09-12 | 356 | 357 | 354 | 355 | 342,000 | 1,775 |
| 2000-09-11 | 355 | 356 | 353 | 355 | 462,000 | 1,775 |
| 2000-09-08 | 351 | 360 | 351 | 360 | 648,000 | 1,800 |
| 2000-09-07 | 351 | 354 | 350 | 353 | 367,000 | 1,765 |
| 2000-09-06 | 350 | 354 | 350 | 352 | 301,000 | 1,760 |
| 2000-09-05 | 354 | 355 | 351 | 355 | 446,000 | 1,775 |
| 2000-09-04 | 352 | 363 | 352 | 353 | 421,000 | 1,765 |
| 2000-09-01 | 359 | 359 | 349 | 351 | 917,000 | 1,755 |
| 2000-08-31 | 360 | 360 | 351 | 354 | 698,000 | 1,770 |
| 2000-08-30 | 361 | 363 | 360 | 361 | 390,000 | 1,805 |
| 2000-08-29 | 360 | 363 | 360 | 363 | 431,000 | 1,815 |
| 2000-08-28 | 363 | 366 | 361 | 363 | 379,000 | 1,815 |
| 2000-08-25 | 368 | 374 | 365 | 370 | 456,000 | 1,850 |
| 2000-08-24 | 364 | 375 | 364 | 372 | 464,000 | 1,860 |
| 2000-08-23 | 369 | 370 | 366 | 366 | 309,000 | 1,830 |
| 2000-08-22 | 364 | 374 | 364 | 374 | 485,000 | 1,870 |
| 2000-08-21 | 369 | 370 | 362 | 368 | 423,000 | 1,840 |
| 2000-08-18 | 369 | 374 | 368 | 374 | 330,000 | 1,870 |
| 2000-08-17 | 370 | 372 | 369 | 370 | 277,000 | 1,850 |
| 2000-08-16 | 369 | 375 | 369 | 373 | 229,000 | 1,865 |
| 2000-08-15 | 367 | 375 | 367 | 375 | 230,000 | 1,875 |
| 2000-08-14 | 370 | 375 | 365 | 375 | 700,000 | 1,875 |
| 2000-08-11 | 365 | 370 | 364 | 370 | 317,000 | 1,850 |
| 2000-08-10 | 365 | 368 | 365 | 367 | 415,000 | 1,835 |
| 2000-08-09 | 365 | 369 | 365 | 368 | 377,000 | 1,840 |
| 2000-08-08 | 362 | 372 | 361 | 372 | 747,000 | 1,860 |
| 2000-08-07 | 358 | 367 | 358 | 367 | 427,000 | 1,835 |
| 2000-08-04 | 357 | 364 | 357 | 363 | 481,000 | 1,815 |
| 2000-08-03 | 356 | 358 | 355 | 356 | 275,000 | 1,780 |
| 2000-08-02 | 359 | 360 | 357 | 358 | 239,000 | 1,790 |
| 2000-08-01 | 355 | 362 | 355 | 362 | 427,000 | 1,810 |
| 2000-07-31 | 354 | 360 | 354 | 360 | 365,000 | 1,800 |
| 2000-07-28 | 351 | 359 | 351 | 359 | 321,000 | 1,795 |
| 2000-07-27 | 351 | 353 | 351 | 352 | 220,000 | 1,760 |
| 2000-07-26 | 350 | 353 | 350 | 353 | 261,000 | 1,765 |
| 2000-07-25 | 350 | 360 | 350 | 354 | 357,000 | 1,770 |
| 2000-07-24 | 351 | 353 | 350 | 351 | 149,000 | 1,755 |
| 2000-07-21 | 355 | 359 | 354 | 355 | 323,000 | 1,775 |
| 2000-07-19 | 355 | 358 | 355 | 356 | 365,000 | 1,780 |
| 2000-07-18 | 357 | 360 | 355 | 356 | 205,000 | 1,780 |
| 2000-07-17 | 355 | 362 | 355 | 358 | 306,000 | 1,790 |
| 2000-07-14 | 356 | 360 | 356 | 357 | 284,000 | 1,785 |
| 2000-07-13 | 360 | 365 | 357 | 361 | 716,000 | 1,805 |
| 2000-07-12 | 361 | 363 | 361 | 361 | 320,000 | 1,805 |
| 2000-07-11 | 357 | 365 | 357 | 364 | 282,000 | 1,820 |
| 2000-07-10 | 358 | 362 | 357 | 362 | 340,000 | 1,810 |
| 2000-07-07 | 362 | 364 | 360 | 362 | 372,000 | 1,810 |
| 2000-07-06 | 364 | 369 | 361 | 362 | 312,000 | 1,810 |
| 2000-07-05 | 367 | 369 | 362 | 362 | 568,000 | 1,810 |
| 2000-07-04 | 372 | 373 | 360 | 362 | 592,000 | 1,810 |
| 2000-07-03 | 346 | 370 | 346 | 365 | 986,000 | 1,825 |
| 2000-06-30 | 345 | 349 | 343 | 349 | 558,000 | 1,745 |
| 2000-06-29 | 343 | 346 | 343 | 343 | 485,000 | 1,715 |
| 2000-06-28 | 341 | 344 | 341 | 344 | 424,000 | 1,720 |
| 2000-06-27 | 341 | 345 | 341 | 344 | 278,000 | 1,720 |
| 2000-06-26 | 341 | 345 | 340 | 345 | 350,000 | 1,725 |
| 2000-06-23 | 342 | 343 | 340 | 342 | 531,000 | 1,710 |
| 2000-06-22 | 345 | 345 | 342 | 342 | 316,000 | 1,710 |
| 2000-06-21 | 346 | 346 | 344 | 346 | 411,000 | 1,730 |
| 2000-06-20 | 345 | 345 | 342 | 345 | 253,000 | 1,725 |
| 2000-06-19 | 339 | 341 | 339 | 341 | 436,000 | 1,705 |
| 2000-06-16 | 340 | 342 | 339 | 342 | 428,000 | 1,710 |
| 2000-06-15 | 339 | 342 | 339 | 340 | 540,000 | 1,700 |
| 2000-06-14 | 341 | 346 | 339 | 340 | 547,000 | 1,700 |
| 2000-06-13 | 341 | 346 | 341 | 346 | 504,000 | 1,730 |
| 2000-06-12 | 338 | 344 | 338 | 344 | 460,000 | 1,720 |
| 2000-06-09 | 340 | 341 | 338 | 341 | 598,000 | 1,705 |
| 2000-06-08 | 339 | 340 | 338 | 340 | 254,000 | 1,700 |
| 2000-06-07 | 340 | 340 | 339 | 340 | 264,000 | 1,700 |
| 2000-06-06 | 337 | 340 | 337 | 340 | 414,000 | 1,700 |
| 2000-06-05 | 340 | 340 | 337 | 337 | 256,000 | 1,685 |
| 2000-06-02 | 341 | 341 | 336 | 336 | 552,000 | 1,680 |
| 2000-06-01 | 341 | 343 | 338 | 342 | 299,000 | 1,710 |
| 2000-05-31 | 336 | 344 | 336 | 344 | 372,000 | 1,720 |
| 2000-05-30 | 341 | 341 | 336 | 336 | 410,000 | 1,680 |
| 2000-05-29 | 338 | 341 | 338 | 341 | 354,000 | 1,705 |
| 2000-05-26 | 341 | 344 | 336 | 340 | 634,000 | 1,700 |
| 2000-05-25 | 345 | 345 | 342 | 342 | 402,000 | 1,710 |
| 2000-05-24 | 342 | 345 | 342 | 344 | 371,000 | 1,720 |
| 2000-05-23 | 341 | 345 | 341 | 344 | 453,000 | 1,720 |
| 2000-05-22 | 344 | 345 | 341 | 341 | 304,000 | 1,705 |
| 2000-05-19 | 342 | 343 | 340 | 343 | 363,000 | 1,715 |
| 2000-05-18 | 349 | 349 | 341 | 343 | 320,000 | 1,715 |
| 2000-05-17 | 350 | 350 | 343 | 344 | 337,000 | 1,720 |
| 2000-05-16 | 346 | 346 | 343 | 345 | 310,000 | 1,725 |
| 2000-05-15 | 350 | 354 | 345 | 350 | 407,000 | 1,750 |
| 2000-05-12 | 343 | 348 | 342 | 348 | 352,000 | 1,740 |
| 2000-05-11 | 343 | 344 | 340 | 344 | 392,000 | 1,720 |
| 2000-05-10 | 341 | 344 | 340 | 343 | 405,000 | 1,715 |
| 2000-05-09 | 341 | 342 | 340 | 341 | 387,000 | 1,705 |
| 2000-05-08 | 341 | 347 | 341 | 344 | 279,000 | 1,720 |
| 2000-05-02 | 343 | 345 | 339 | 341 | 321,000 | 1,705 |
| 2000-05-01 | 337 | 348 | 335 | 348 | 448,000 | 1,740 |
| 2000-04-28 | 338 | 340 | 335 | 335 | 454,000 | 1,675 |
| 2000-04-27 | 340 | 340 | 337 | 337 | 417,000 | 1,685 |
| 2000-04-26 | 340 | 340 | 337 | 339 | 288,000 | 1,695 |
| 2000-04-25 | 340 | 344 | 337 | 340 | 408,000 | 1,700 |
| 2000-04-24 | 345 | 345 | 339 | 340 | 323,000 | 1,700 |
| 2000-04-21 | 342 | 342 | 337 | 337 | 407,000 | 1,685 |
| 2000-04-20 | 344 | 350 | 342 | 349 | 333,000 | 1,745 |
| 2000-04-19 | 341 | 347 | 340 | 340 | 466,000 | 1,700 |
| 2000-04-18 | 343 | 345 | 338 | 345 | 450,000 | 1,725 |
| 2000-04-17 | 334 | 338 | 332 | 338 | 370,000 | 1,690 |
| 2000-04-14 | 339 | 344 | 336 | 337 | 663,000 | 1,685 |
| 2000-04-13 | 340 | 341 | 335 | 338 | 666,000 | 1,690 |
| 2000-04-12 | 341 | 345 | 339 | 345 | 1,002,000 | 1,725 |
| 2000-04-11 | 340 | 341 | 340 | 341 | 703,000 | 1,705 |
| 2000-04-10 | 342 | 345 | 340 | 345 | 311,000 | 1,725 |
| 2000-04-07 | 340 | 343 | 340 | 340 | 406,000 | 1,700 |
| 2000-04-06 | 342 | 342 | 340 | 341 | 936,000 | 1,705 |
| 2000-04-05 | 345 | 345 | 341 | 341 | 413,000 | 1,705 |
| 2000-04-04 | 345 | 350 | 343 | 350 | 435,000 | 1,750 |
| 2000-04-03 | 342 | 345 | 340 | 342 | 523,000 | 1,710 |
| 2000-03-31 | 350 | 351 | 345 | 350 | 351,000 | 1,750 |
| 2000-03-30 | 355 | 360 | 351 | 351 | 322,000 | 1,755 |
| 2000-03-29 | 349 | 360 | 346 | 357 | 365,000 | 1,785 |
| 2000-03-28 | 355 | 355 | 342 | 354 | 387,000 | 1,770 |
| 2000-03-27 | 353 | 360 | 350 | 355 | 288,000 | 1,775 |
| 2000-03-24 | 348 | 355 | 348 | 355 | 684,000 | 1,775 |
| 2000-03-23 | 350 | 355 | 348 | 350 | 492,000 | 1,750 |
| 2000-03-22 | 354 | 354 | 346 | 351 | 604,000 | 1,755 |
| 2000-03-21 | 360 | 360 | 345 | 349 | 522,000 | 1,745 |
| 2000-03-17 | 350 | 355 | 345 | 355 | 408,000 | 1,775 |
| 2000-03-16 | 345 | 350 | 342 | 350 | 631,000 | 1,750 |
| 2000-03-15 | 342 | 346 | 342 | 345 | 467,000 | 1,725 |
| 2000-03-14 | 344 | 345 | 341 | 342 | 693,000 | 1,710 |
| 2000-03-13 | 343 | 346 | 342 | 344 | 440,000 | 1,720 |
| 2000-03-10 | 340 | 343 | 340 | 342 | 1,834,000 | 1,710 |
| 2000-03-09 | 342 | 343 | 341 | 341 | 360,000 | 1,705 |
| 2000-03-08 | 340 | 342 | 339 | 342 | 375,000 | 1,710 |
| 2000-03-07 | 340 | 342 | 339 | 342 | 872,000 | 1,710 |
| 2000-03-06 | 345 | 349 | 338 | 340 | 816,000 | 1,700 |
| 2000-03-03 | 350 | 350 | 342 | 342 | 1,236,000 | 1,710 |
| 2000-03-02 | 353 | 355 | 347 | 347 | 1,451,000 | 1,735 |
| 2000-03-01 | 351 | 354 | 350 | 353 | 592,000 | 1,765 |
| 2000-02-29 | 351 | 360 | 351 | 352 | 549,000 | 1,760 |
| 2000-02-28 | 355 | 356 | 350 | 351 | 290,000 | 1,755 |
| 2000-02-25 | 359 | 359 | 353 | 355 | 385,000 | 1,775 |
| 2000-02-24 | 359 | 360 | 351 | 354 | 269,000 | 1,770 |
| 2000-02-23 | 351 | 354 | 350 | 354 | 410,000 | 1,770 |
| 2000-02-22 | 353 | 355 | 348 | 348 | 1,163,000 | 1,740 |
| 2000-02-21 | 353 | 355 | 352 | 352 | 531,000 | 1,760 |
| 2000-02-18 | 355 | 357 | 354 | 354 | 486,000 | 1,770 |
| 2000-02-17 | 362 | 363 | 355 | 355 | 703,000 | 1,775 |
| 2000-02-16 | 365 | 366 | 361 | 366 | 425,000 | 1,830 |
| 2000-02-15 | 367 | 368 | 365 | 366 | 562,000 | 1,830 |
| 2000-02-14 | 372 | 372 | 366 | 366 | 609,000 | 1,830 |
| 2000-02-10 | 370 | 370 | 367 | 367 | 407,000 | 1,835 |
| 2000-02-09 | 372 | 374 | 368 | 368 | 308,000 | 1,840 |
| 2000-02-08 | 368 | 372 | 367 | 372 | 328,000 | 1,860 |
| 2000-02-07 | 367 | 370 | 366 | 368 | 339,000 | 1,840 |
| 2000-02-04 | 368 | 370 | 366 | 367 | 355,000 | 1,835 |
| 2000-02-03 | 370 | 372 | 367 | 367 | 381,000 | 1,835 |
| 2000-02-02 | 372 | 372 | 368 | 368 | 306,000 | 1,840 |
| 2000-02-01 | 370 | 373 | 366 | 367 | 593,000 | 1,835 |
| 2000-01-31 | 374 | 374 | 369 | 370 | 267,000 | 1,850 |
| 2000-01-28 | 367 | 370 | 366 | 369 | 197,000 | 1,845 |
| 2000-01-27 | 373 | 377 | 366 | 367 | 297,000 | 1,835 |
| 2000-01-26 | 368 | 377 | 366 | 377 | 298,000 | 1,885 |
| 2000-01-25 | 371 | 375 | 368 | 368 | 380,000 | 1,840 |
| 2000-01-24 | 378 | 379 | 373 | 375 | 227,000 | 1,875 |
| 2000-01-21 | 375 | 377 | 366 | 373 | 248,000 | 1,865 |
| 2000-01-20 | 377 | 380 | 374 | 376 | 385,000 | 1,880 |
| 2000-01-19 | 364 | 375 | 363 | 373 | 207,000 | 1,865 |
| 2000-01-18 | 365 | 365 | 361 | 364 | 179,000 | 1,820 |
| 2000-01-17 | 361 | 365 | 360 | 361 | 211,000 | 1,805 |
| 2000-01-14 | 360 | 363 | 359 | 363 | 295,000 | 1,815 |
| 2000-01-13 | 364 | 364 | 358 | 359 | 295,000 | 1,795 |
| 2000-01-12 | 357 | 363 | 357 | 358 | 191,000 | 1,790 |
| 2000-01-11 | 356 | 364 | 356 | 357 | 319,000 | 1,785 |
| 2000-01-07 | 355 | 365 | 354 | 356 | 275,000 | 1,780 |
| 2000-01-06 | 358 | 359 | 355 | 355 | 252,000 | 1,775 |
| 2000-01-05 | 357 | 360 | 352 | 360 | 473,000 | 1,800 |
| 2000-01-04 | 365 | 365 | 355 | 355 | 133,000 | 1,775 |
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
