9042 阪急阪神ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 403 | 397 | 402 | 278,000 | 2,010 |
| 2001-12-27 | 395 | 400 | 393 | 400 | 388,000 | 2,000 |
| 2001-12-26 | 401 | 401 | 393 | 393 | 210,000 | 1,965 |
| 2001-12-25 | 403 | 403 | 398 | 403 | 355,000 | 2,015 |
| 2001-12-21 | 399 | 403 | 397 | 403 | 431,000 | 2,015 |
| 2001-12-20 | 397 | 400 | 395 | 400 | 671,000 | 2,000 |
| 2001-12-19 | 395 | 396 | 393 | 393 | 424,000 | 1,965 |
| 2001-12-18 | 393 | 396 | 392 | 396 | 449,000 | 1,980 |
| 2001-12-17 | 391 | 394 | 390 | 391 | 760,000 | 1,955 |
| 2001-12-14 | 390 | 394 | 390 | 391 | 1,625,000 | 1,955 |
| 2001-12-13 | 395 | 397 | 394 | 395 | 374,000 | 1,975 |
| 2001-12-12 | 393 | 398 | 393 | 395 | 471,000 | 1,975 |
| 2001-12-11 | 395 | 396 | 391 | 396 | 521,000 | 1,980 |
| 2001-12-10 | 395 | 399 | 394 | 394 | 317,000 | 1,970 |
| 2001-12-07 | 400 | 400 | 395 | 397 | 981,000 | 1,985 |
| 2001-12-06 | 400 | 401 | 396 | 400 | 674,000 | 2,000 |
| 2001-12-05 | 398 | 402 | 397 | 401 | 582,000 | 2,005 |
| 2001-12-04 | 395 | 400 | 394 | 400 | 453,000 | 2,000 |
| 2001-12-03 | 396 | 397 | 393 | 394 | 347,000 | 1,970 |
| 2001-11-30 | 400 | 400 | 393 | 393 | 539,000 | 1,965 |
| 2001-11-29 | 395 | 399 | 395 | 399 | 255,000 | 1,995 |
| 2001-11-28 | 397 | 397 | 394 | 394 | 279,000 | 1,970 |
| 2001-11-27 | 402 | 402 | 397 | 397 | 174,000 | 1,985 |
| 2001-11-26 | 402 | 404 | 401 | 402 | 216,000 | 2,010 |
| 2001-11-22 | 397 | 403 | 397 | 403 | 309,000 | 2,015 |
| 2001-11-21 | 393 | 400 | 393 | 398 | 525,000 | 1,990 |
| 2001-11-20 | 394 | 396 | 393 | 393 | 322,000 | 1,965 |
| 2001-11-19 | 396 | 396 | 393 | 393 | 222,000 | 1,965 |
| 2001-11-16 | 396 | 398 | 393 | 393 | 462,000 | 1,965 |
| 2001-11-15 | 393 | 397 | 392 | 397 | 509,000 | 1,985 |
| 2001-11-14 | 397 | 398 | 394 | 395 | 246,000 | 1,975 |
| 2001-11-13 | 397 | 397 | 394 | 397 | 278,000 | 1,985 |
| 2001-11-12 | 393 | 398 | 393 | 397 | 264,000 | 1,985 |
| 2001-11-09 | 398 | 398 | 393 | 393 | 333,000 | 1,965 |
| 2001-11-08 | 396 | 397 | 394 | 397 | 205,000 | 1,985 |
| 2001-11-07 | 396 | 396 | 393 | 396 | 295,000 | 1,980 |
| 2001-11-06 | 396 | 397 | 393 | 397 | 378,000 | 1,985 |
| 2001-11-05 | 397 | 397 | 392 | 395 | 274,000 | 1,975 |
| 2001-11-02 | 397 | 400 | 392 | 392 | 360,000 | 1,960 |
| 2001-11-01 | 400 | 400 | 395 | 396 | 322,000 | 1,980 |
| 2001-10-31 | 401 | 403 | 399 | 403 | 294,000 | 2,015 |
| 2001-10-30 | 402 | 403 | 397 | 401 | 234,000 | 2,005 |
| 2001-10-29 | 407 | 407 | 404 | 404 | 297,000 | 2,020 |
| 2001-10-26 | 408 | 408 | 401 | 408 | 430,000 | 2,040 |
| 2001-10-25 | 402 | 408 | 401 | 408 | 699,000 | 2,040 |
| 2001-10-24 | 399 | 404 | 397 | 402 | 589,000 | 2,010 |
| 2001-10-23 | 395 | 399 | 394 | 399 | 462,000 | 1,995 |
| 2001-10-22 | 392 | 394 | 389 | 394 | 315,000 | 1,970 |
| 2001-10-19 | 388 | 390 | 388 | 389 | 357,000 | 1,945 |
| 2001-10-18 | 390 | 390 | 388 | 390 | 305,000 | 1,950 |
| 2001-10-17 | 392 | 392 | 388 | 390 | 532,000 | 1,950 |
| 2001-10-16 | 390 | 392 | 388 | 392 | 439,000 | 1,960 |
| 2001-10-15 | 390 | 393 | 388 | 392 | 353,000 | 1,960 |
| 2001-10-12 | 394 | 396 | 388 | 396 | 423,000 | 1,980 |
| 2001-10-11 | 390 | 393 | 388 | 393 | 542,000 | 1,965 |
| 2001-10-10 | 400 | 400 | 389 | 389 | 664,000 | 1,945 |
| 2001-10-09 | 401 | 403 | 395 | 398 | 455,000 | 1,990 |
| 2001-10-05 | 405 | 405 | 395 | 399 | 619,000 | 1,995 |
| 2001-10-04 | 406 | 406 | 395 | 405 | 419,000 | 2,025 |
| 2001-10-03 | 406 | 407 | 398 | 399 | 468,000 | 1,995 |
| 2001-10-02 | 396 | 406 | 395 | 406 | 750,000 | 2,030 |
| 2001-10-01 | 392 | 399 | 388 | 396 | 790,000 | 1,980 |
| 2001-09-28 | 385 | 394 | 384 | 392 | 722,000 | 1,960 |
| 2001-09-27 | 386 | 390 | 383 | 386 | 1,016,000 | 1,930 |
| 2001-09-26 | 390 | 391 | 386 | 391 | 586,000 | 1,955 |
| 2001-09-25 | 395 | 400 | 390 | 400 | 787,000 | 2,000 |
| 2001-09-21 | 396 | 397 | 391 | 397 | 905,000 | 1,985 |
| 2001-09-20 | 397 | 399 | 390 | 399 | 1,290,000 | 1,995 |
| 2001-09-19 | 398 | 398 | 392 | 394 | 1,122,000 | 1,970 |
| 2001-09-18 | 396 | 400 | 394 | 397 | 470,000 | 1,985 |
| 2001-09-17 | 396 | 396 | 390 | 391 | 683,000 | 1,955 |
| 2001-09-14 | 395 | 400 | 391 | 400 | 1,087,000 | 2,000 |
| 2001-09-13 | 390 | 395 | 388 | 393 | 774,000 | 1,965 |
| 2001-09-12 | 390 | 391 | 378 | 389 | 1,080,000 | 1,945 |
| 2001-09-11 | 400 | 400 | 391 | 391 | 1,129,000 | 1,955 |
| 2001-09-10 | 396 | 402 | 389 | 398 | 1,809,000 | 1,990 |
| 2001-09-07 | 412 | 413 | 394 | 396 | 1,999,000 | 1,980 |
| 2001-09-06 | 413 | 417 | 413 | 415 | 279,000 | 2,075 |
| 2001-09-05 | 415 | 420 | 411 | 420 | 665,000 | 2,100 |
| 2001-09-04 | 420 | 421 | 415 | 421 | 486,000 | 2,105 |
| 2001-09-03 | 424 | 425 | 420 | 421 | 326,000 | 2,105 |
| 2001-08-31 | 420 | 425 | 418 | 421 | 437,000 | 2,105 |
| 2001-08-30 | 425 | 425 | 420 | 422 | 622,000 | 2,110 |
| 2001-08-29 | 429 | 430 | 426 | 426 | 573,000 | 2,130 |
| 2001-08-28 | 430 | 430 | 425 | 429 | 352,000 | 2,145 |
| 2001-08-27 | 427 | 430 | 426 | 428 | 296,000 | 2,140 |
| 2001-08-24 | 430 | 433 | 427 | 428 | 399,000 | 2,140 |
| 2001-08-23 | 430 | 436 | 426 | 432 | 953,000 | 2,160 |
| 2001-08-22 | 425 | 429 | 424 | 426 | 435,000 | 2,130 |
| 2001-08-21 | 434 | 434 | 425 | 430 | 158,000 | 2,150 |
| 2001-08-20 | 434 | 434 | 425 | 430 | 243,000 | 2,150 |
| 2001-08-17 | 437 | 440 | 432 | 435 | 1,439,000 | 2,175 |
| 2001-08-16 | 421 | 441 | 421 | 432 | 2,632,000 | 2,160 |
| 2001-08-15 | 418 | 419 | 414 | 419 | 437,000 | 2,095 |
| 2001-08-14 | 417 | 418 | 411 | 418 | 779,000 | 2,090 |
| 2001-08-13 | 414 | 419 | 412 | 418 | 335,000 | 2,090 |
| 2001-08-10 | 414 | 417 | 413 | 416 | 270,000 | 2,080 |
| 2001-08-09 | 416 | 419 | 414 | 414 | 247,000 | 2,070 |
| 2001-08-08 | 417 | 420 | 416 | 420 | 415,000 | 2,100 |
| 2001-08-07 | 417 | 418 | 416 | 417 | 208,000 | 2,085 |
| 2001-08-06 | 417 | 421 | 416 | 419 | 419,000 | 2,095 |
| 2001-08-03 | 419 | 420 | 417 | 417 | 469,000 | 2,085 |
| 2001-08-02 | 419 | 419 | 416 | 419 | 479,000 | 2,095 |
| 2001-08-01 | 414 | 417 | 412 | 417 | 336,000 | 2,085 |
| 2001-07-31 | 410 | 414 | 408 | 414 | 425,000 | 2,070 |
| 2001-07-30 | 410 | 412 | 407 | 410 | 253,000 | 2,050 |
| 2001-07-27 | 405 | 410 | 405 | 407 | 247,000 | 2,035 |
| 2001-07-26 | 404 | 409 | 404 | 406 | 423,000 | 2,030 |
| 2001-07-25 | 405 | 410 | 404 | 404 | 323,000 | 2,020 |
| 2001-07-24 | 406 | 407 | 402 | 406 | 358,000 | 2,030 |
| 2001-07-23 | 405 | 407 | 401 | 402 | 415,000 | 2,010 |
| 2001-07-19 | 406 | 408 | 402 | 405 | 504,000 | 2,025 |
| 2001-07-18 | 410 | 410 | 405 | 405 | 228,000 | 2,025 |
| 2001-07-17 | 407 | 412 | 407 | 408 | 124,000 | 2,040 |
| 2001-07-16 | 405 | 410 | 405 | 408 | 131,000 | 2,040 |
| 2001-07-13 | 411 | 412 | 409 | 410 | 191,000 | 2,050 |
| 2001-07-12 | 405 | 414 | 405 | 414 | 144,000 | 2,070 |
| 2001-07-11 | 407 | 410 | 404 | 405 | 145,000 | 2,025 |
| 2001-07-10 | 410 | 412 | 405 | 407 | 432,000 | 2,035 |
| 2001-07-09 | 410 | 411 | 408 | 410 | 291,000 | 2,050 |
| 2001-07-06 | 416 | 416 | 411 | 413 | 168,000 | 2,065 |
| 2001-07-05 | 419 | 419 | 416 | 418 | 370,000 | 2,090 |
| 2001-07-04 | 414 | 415 | 412 | 414 | 183,000 | 2,070 |
| 2001-07-03 | 415 | 415 | 411 | 415 | 143,000 | 2,075 |
| 2001-07-02 | 416 | 416 | 406 | 412 | 283,000 | 2,060 |
| 2001-06-29 | 416 | 419 | 415 | 417 | 409,000 | 2,085 |
| 2001-06-28 | 415 | 417 | 413 | 417 | 405,000 | 2,085 |
| 2001-06-27 | 418 | 418 | 416 | 418 | 430,000 | 2,090 |
| 2001-06-26 | 413 | 420 | 409 | 419 | 1,132,000 | 2,095 |
| 2001-06-25 | 413 | 415 | 409 | 409 | 408,000 | 2,045 |
| 2001-06-22 | 400 | 414 | 400 | 414 | 687,000 | 2,070 |
| 2001-06-21 | 405 | 406 | 401 | 405 | 375,000 | 2,025 |
| 2001-06-20 | 404 | 404 | 397 | 404 | 369,000 | 2,020 |
| 2001-06-19 | 400 | 405 | 397 | 399 | 521,000 | 1,995 |
| 2001-06-18 | 398 | 399 | 396 | 399 | 290,000 | 1,995 |
| 2001-06-15 | 391 | 397 | 391 | 397 | 560,000 | 1,985 |
| 2001-06-14 | 396 | 397 | 394 | 395 | 297,000 | 1,975 |
| 2001-06-13 | 390 | 397 | 390 | 391 | 476,000 | 1,955 |
| 2001-06-12 | 392 | 393 | 388 | 390 | 417,000 | 1,950 |
| 2001-06-11 | 391 | 393 | 390 | 392 | 209,000 | 1,960 |
| 2001-06-08 | 395 | 395 | 390 | 390 | 1,664,000 | 1,950 |
| 2001-06-07 | 390 | 395 | 388 | 395 | 277,000 | 1,975 |
| 2001-06-06 | 390 | 392 | 388 | 388 | 505,000 | 1,940 |
| 2001-06-05 | 389 | 392 | 388 | 391 | 396,000 | 1,955 |
| 2001-06-04 | 395 | 395 | 389 | 393 | 632,000 | 1,965 |
| 2001-06-01 | 394 | 395 | 390 | 391 | 450,000 | 1,955 |
| 2001-05-31 | 394 | 395 | 390 | 393 | 314,000 | 1,965 |
| 2001-05-30 | 394 | 394 | 389 | 393 | 294,000 | 1,965 |
| 2001-05-29 | 389 | 399 | 386 | 392 | 471,000 | 1,960 |
| 2001-05-28 | 390 | 392 | 388 | 389 | 472,000 | 1,945 |
| 2001-05-25 | 391 | 393 | 385 | 388 | 1,129,000 | 1,940 |
| 2001-05-24 | 393 | 399 | 393 | 396 | 622,000 | 1,980 |
| 2001-05-23 | 395 | 396 | 392 | 395 | 1,822,000 | 1,975 |
| 2001-05-22 | 409 | 409 | 400 | 401 | 704,000 | 2,005 |
| 2001-05-21 | 404 | 407 | 394 | 399 | 2,060,000 | 1,995 |
| 2001-05-18 | 415 | 418 | 408 | 409 | 515,000 | 2,045 |
| 2001-05-17 | 405 | 415 | 405 | 415 | 459,000 | 2,075 |
| 2001-05-16 | 405 | 407 | 403 | 403 | 286,000 | 2,015 |
| 2001-05-15 | 404 | 408 | 404 | 408 | 305,000 | 2,040 |
| 2001-05-14 | 405 | 406 | 401 | 404 | 499,000 | 2,020 |
| 2001-05-11 | 415 | 415 | 408 | 408 | 537,000 | 2,040 |
| 2001-05-10 | 414 | 418 | 412 | 417 | 460,000 | 2,085 |
| 2001-05-09 | 412 | 422 | 412 | 415 | 793,000 | 2,075 |
| 2001-05-08 | 421 | 421 | 412 | 412 | 501,000 | 2,060 |
| 2001-05-07 | 420 | 423 | 417 | 423 | 492,000 | 2,115 |
| 2001-05-02 | 424 | 425 | 420 | 423 | 530,000 | 2,115 |
| 2001-05-01 | 425 | 425 | 420 | 424 | 593,000 | 2,120 |
| 2001-04-27 | 422 | 423 | 412 | 421 | 619,000 | 2,105 |
| 2001-04-26 | 422 | 425 | 415 | 415 | 637,000 | 2,075 |
| 2001-04-25 | 417 | 420 | 415 | 415 | 911,000 | 2,075 |
| 2001-04-24 | 416 | 420 | 405 | 420 | 461,000 | 2,100 |
| 2001-04-23 | 408 | 415 | 408 | 414 | 622,000 | 2,070 |
| 2001-04-20 | 408 | 408 | 404 | 408 | 385,000 | 2,040 |
| 2001-04-19 | 403 | 409 | 403 | 406 | 271,000 | 2,030 |
| 2001-04-18 | 402 | 409 | 399 | 409 | 349,000 | 2,045 |
| 2001-04-17 | 401 | 403 | 399 | 403 | 255,000 | 2,015 |
| 2001-04-16 | 400 | 403 | 399 | 403 | 823,000 | 2,015 |
| 2001-04-13 | 405 | 405 | 400 | 401 | 530,000 | 2,005 |
| 2001-04-12 | 404 | 407 | 401 | 402 | 177,000 | 2,010 |
| 2001-04-11 | 400 | 407 | 396 | 407 | 381,000 | 2,035 |
| 2001-04-10 | 402 | 407 | 401 | 403 | 236,000 | 2,015 |
| 2001-04-09 | 408 | 410 | 402 | 402 | 169,000 | 2,010 |
| 2001-04-06 | 415 | 415 | 406 | 413 | 424,000 | 2,065 |
| 2001-04-05 | 413 | 415 | 407 | 410 | 199,000 | 2,050 |
| 2001-04-04 | 409 | 415 | 407 | 415 | 477,000 | 2,075 |
| 2001-04-03 | 400 | 413 | 397 | 412 | 290,000 | 2,060 |
| 2001-04-02 | 405 | 405 | 390 | 390 | 560,000 | 1,950 |
| 2001-03-30 | 420 | 420 | 400 | 400 | 494,000 | 2,000 |
| 2001-03-29 | 415 | 419 | 410 | 410 | 309,000 | 2,050 |
| 2001-03-28 | 420 | 423 | 407 | 420 | 357,000 | 2,100 |
| 2001-03-27 | 410 | 420 | 410 | 420 | 448,000 | 2,100 |
| 2001-03-26 | 406 | 420 | 405 | 420 | 1,058,000 | 2,100 |
| 2001-03-23 | 402 | 413 | 402 | 403 | 797,000 | 2,015 |
| 2001-03-22 | 433 | 433 | 400 | 400 | 618,000 | 2,000 |
| 2001-03-21 | 400 | 440 | 399 | 440 | 1,146,000 | 2,200 |
| 2001-03-19 | 392 | 399 | 392 | 396 | 348,000 | 1,980 |
| 2001-03-16 | 390 | 398 | 390 | 391 | 625,000 | 1,955 |
| 2001-03-15 | 390 | 395 | 389 | 395 | 470,000 | 1,975 |
| 2001-03-14 | 390 | 391 | 389 | 390 | 254,000 | 1,950 |
| 2001-03-13 | 390 | 393 | 388 | 392 | 775,000 | 1,960 |
| 2001-03-12 | 391 | 394 | 390 | 391 | 433,000 | 1,955 |
| 2001-03-09 | 388 | 393 | 388 | 391 | 1,234,000 | 1,955 |
| 2001-03-08 | 388 | 392 | 388 | 392 | 444,000 | 1,960 |
| 2001-03-07 | 390 | 392 | 387 | 390 | 358,000 | 1,950 |
| 2001-03-06 | 391 | 394 | 390 | 393 | 451,000 | 1,965 |
| 2001-03-05 | 386 | 395 | 386 | 391 | 380,000 | 1,955 |
| 2001-03-02 | 392 | 392 | 385 | 385 | 491,000 | 1,925 |
| 2001-03-01 | 388 | 395 | 388 | 395 | 763,000 | 1,975 |
| 2001-02-28 | 385 | 393 | 385 | 388 | 671,000 | 1,940 |
| 2001-02-27 | 384 | 385 | 381 | 385 | 444,000 | 1,925 |
| 2001-02-26 | 381 | 388 | 379 | 382 | 516,000 | 1,910 |
| 2001-02-23 | 378 | 380 | 376 | 380 | 232,000 | 1,900 |
| 2001-02-22 | 380 | 380 | 377 | 378 | 576,000 | 1,890 |
| 2001-02-21 | 378 | 380 | 376 | 379 | 521,000 | 1,895 |
| 2001-02-20 | 380 | 380 | 377 | 379 | 643,000 | 1,895 |
| 2001-02-19 | 379 | 380 | 375 | 375 | 412,000 | 1,875 |
| 2001-02-16 | 375 | 378 | 375 | 375 | 253,000 | 1,875 |
| 2001-02-15 | 372 | 378 | 372 | 377 | 279,000 | 1,885 |
| 2001-02-14 | 373 | 375 | 372 | 374 | 330,000 | 1,870 |
| 2001-02-13 | 374 | 376 | 373 | 374 | 301,000 | 1,870 |
| 2001-02-09 | 369 | 376 | 369 | 373 | 377,000 | 1,865 |
| 2001-02-08 | 371 | 372 | 368 | 369 | 956,000 | 1,845 |
| 2001-02-07 | 372 | 375 | 370 | 371 | 644,000 | 1,855 |
| 2001-02-06 | 375 | 376 | 372 | 372 | 257,000 | 1,860 |
| 2001-02-05 | 378 | 378 | 375 | 375 | 267,000 | 1,875 |
| 2001-02-02 | 379 | 380 | 378 | 378 | 453,000 | 1,890 |
| 2001-02-01 | 374 | 379 | 374 | 379 | 435,000 | 1,895 |
| 2001-01-31 | 374 | 376 | 371 | 374 | 299,000 | 1,870 |
| 2001-01-30 | 374 | 375 | 372 | 374 | 355,000 | 1,870 |
| 2001-01-29 | 376 | 378 | 375 | 375 | 294,000 | 1,875 |
| 2001-01-26 | 374 | 376 | 374 | 376 | 254,000 | 1,880 |
| 2001-01-25 | 373 | 376 | 372 | 374 | 384,000 | 1,870 |
| 2001-01-24 | 372 | 376 | 371 | 374 | 195,000 | 1,870 |
| 2001-01-23 | 376 | 376 | 372 | 372 | 679,000 | 1,860 |
| 2001-01-22 | 375 | 377 | 373 | 376 | 629,000 | 1,880 |
| 2001-01-19 | 373 | 378 | 373 | 373 | 334,000 | 1,865 |
| 2001-01-18 | 374 | 376 | 372 | 376 | 485,000 | 1,880 |
| 2001-01-17 | 372 | 375 | 370 | 374 | 200,000 | 1,870 |
| 2001-01-16 | 372 | 375 | 369 | 375 | 391,000 | 1,875 |
| 2001-01-15 | 368 | 372 | 368 | 368 | 306,000 | 1,840 |
| 2001-01-12 | 366 | 370 | 366 | 370 | 339,000 | 1,850 |
| 2001-01-11 | 367 | 369 | 366 | 369 | 308,000 | 1,845 |
| 2001-01-10 | 365 | 369 | 365 | 369 | 218,000 | 1,845 |
| 2001-01-09 | 365 | 368 | 365 | 368 | 160,000 | 1,840 |
| 2001-01-05 | 363 | 370 | 363 | 370 | 314,000 | 1,850 |
| 2001-01-04 | 369 | 369 | 361 | 361 | 173,000 | 1,805 |
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
