9042 阪急阪神ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 319 | 323 | 319 | 321 | 206,000 | 1,605 |
| 2002-12-27 | 322 | 322 | 316 | 321 | 400,000 | 1,605 |
| 2002-12-26 | 305 | 317 | 305 | 317 | 581,000 | 1,585 |
| 2002-12-25 | 306 | 307 | 303 | 304 | 1,221,000 | 1,520 |
| 2002-12-24 | 303 | 308 | 303 | 305 | 2,016,000 | 1,525 |
| 2002-12-20 | 305 | 310 | 303 | 306 | 1,588,000 | 1,530 |
| 2002-12-19 | 300 | 307 | 300 | 307 | 1,858,000 | 1,535 |
| 2002-12-18 | 310 | 311 | 302 | 309 | 1,943,000 | 1,545 |
| 2002-12-17 | 316 | 320 | 313 | 314 | 1,647,000 | 1,570 |
| 2002-12-16 | 322 | 322 | 318 | 318 | 1,569,000 | 1,590 |
| 2002-12-13 | 320 | 323 | 320 | 322 | 2,354,000 | 1,610 |
| 2002-12-12 | 322 | 325 | 322 | 324 | 897,000 | 1,620 |
| 2002-12-11 | 328 | 329 | 325 | 326 | 618,000 | 1,630 |
| 2002-12-10 | 328 | 331 | 327 | 329 | 956,000 | 1,645 |
| 2002-12-09 | 328 | 331 | 327 | 328 | 812,000 | 1,640 |
| 2002-12-06 | 338 | 338 | 328 | 329 | 1,140,000 | 1,645 |
| 2002-12-05 | 336 | 337 | 334 | 337 | 916,000 | 1,685 |
| 2002-12-04 | 338 | 339 | 336 | 337 | 664,000 | 1,685 |
| 2002-12-03 | 339 | 340 | 337 | 340 | 830,000 | 1,700 |
| 2002-12-02 | 340 | 343 | 339 | 339 | 1,293,000 | 1,695 |
| 2002-11-29 | 343 | 350 | 341 | 349 | 1,099,000 | 1,745 |
| 2002-11-28 | 349 | 350 | 345 | 345 | 1,074,000 | 1,725 |
| 2002-11-27 | 340 | 348 | 340 | 346 | 666,000 | 1,730 |
| 2002-11-26 | 347 | 350 | 340 | 345 | 790,000 | 1,725 |
| 2002-11-25 | 341 | 348 | 340 | 346 | 734,000 | 1,730 |
| 2002-11-22 | 338 | 342 | 335 | 342 | 879,000 | 1,710 |
| 2002-11-21 | 334 | 338 | 334 | 338 | 503,000 | 1,690 |
| 2002-11-20 | 334 | 338 | 331 | 335 | 726,000 | 1,675 |
| 2002-11-19 | 324 | 331 | 315 | 331 | 1,131,000 | 1,655 |
| 2002-11-18 | 342 | 342 | 334 | 334 | 516,000 | 1,670 |
| 2002-11-15 | 340 | 342 | 338 | 342 | 723,000 | 1,710 |
| 2002-11-14 | 341 | 345 | 338 | 341 | 842,000 | 1,705 |
| 2002-11-13 | 350 | 351 | 343 | 344 | 714,000 | 1,720 |
| 2002-11-12 | 350 | 353 | 350 | 352 | 737,000 | 1,760 |
| 2002-11-11 | 351 | 353 | 350 | 351 | 687,000 | 1,755 |
| 2002-11-08 | 353 | 355 | 351 | 352 | 792,000 | 1,760 |
| 2002-11-07 | 358 | 358 | 355 | 356 | 408,000 | 1,780 |
| 2002-11-06 | 356 | 358 | 353 | 358 | 702,000 | 1,790 |
| 2002-11-05 | 356 | 357 | 353 | 353 | 550,000 | 1,765 |
| 2002-11-01 | 352 | 358 | 352 | 358 | 702,000 | 1,790 |
| 2002-10-31 | 359 | 360 | 355 | 355 | 593,000 | 1,775 |
| 2002-10-30 | 356 | 361 | 356 | 360 | 549,000 | 1,800 |
| 2002-10-29 | 360 | 360 | 356 | 356 | 247,000 | 1,780 |
| 2002-10-28 | 356 | 361 | 355 | 361 | 393,000 | 1,805 |
| 2002-10-25 | 356 | 361 | 355 | 361 | 586,000 | 1,805 |
| 2002-10-24 | 359 | 363 | 356 | 357 | 577,000 | 1,785 |
| 2002-10-23 | 355 | 360 | 352 | 360 | 625,000 | 1,800 |
| 2002-10-22 | 368 | 368 | 356 | 356 | 422,000 | 1,780 |
| 2002-10-21 | 365 | 368 | 361 | 364 | 685,000 | 1,820 |
| 2002-10-18 | 363 | 367 | 361 | 367 | 505,000 | 1,835 |
| 2002-10-17 | 365 | 370 | 360 | 362 | 386,000 | 1,810 |
| 2002-10-16 | 367 | 367 | 360 | 363 | 614,000 | 1,815 |
| 2002-10-15 | 358 | 362 | 354 | 362 | 498,000 | 1,810 |
| 2002-10-11 | 356 | 356 | 351 | 353 | 686,000 | 1,765 |
| 2002-10-10 | 351 | 356 | 351 | 355 | 1,026,000 | 1,775 |
| 2002-10-09 | 358 | 358 | 353 | 353 | 524,000 | 1,765 |
| 2002-10-08 | 361 | 363 | 357 | 359 | 560,000 | 1,795 |
| 2002-10-07 | 365 | 369 | 361 | 361 | 565,000 | 1,805 |
| 2002-10-04 | 360 | 369 | 360 | 369 | 779,000 | 1,845 |
| 2002-10-03 | 368 | 369 | 363 | 364 | 981,000 | 1,820 |
| 2002-10-02 | 369 | 369 | 363 | 366 | 499,000 | 1,830 |
| 2002-10-01 | 375 | 375 | 364 | 369 | 1,284,000 | 1,845 |
| 2002-09-30 | 379 | 380 | 372 | 376 | 453,000 | 1,880 |
| 2002-09-27 | 375 | 383 | 375 | 383 | 844,000 | 1,915 |
| 2002-09-26 | 378 | 378 | 373 | 374 | 651,000 | 1,870 |
| 2002-09-25 | 375 | 378 | 373 | 377 | 797,000 | 1,885 |
| 2002-09-24 | 383 | 389 | 380 | 389 | 675,000 | 1,945 |
| 2002-09-20 | 386 | 388 | 383 | 383 | 862,000 | 1,915 |
| 2002-09-19 | 373 | 388 | 373 | 376 | 1,189,000 | 1,880 |
| 2002-09-18 | 377 | 377 | 372 | 376 | 800,000 | 1,880 |
| 2002-09-17 | 372 | 378 | 371 | 377 | 1,338,000 | 1,885 |
| 2002-09-13 | 378 | 379 | 375 | 377 | 2,033,000 | 1,885 |
| 2002-09-12 | 380 | 381 | 378 | 380 | 1,012,000 | 1,900 |
| 2002-09-11 | 382 | 383 | 379 | 381 | 1,487,000 | 1,905 |
| 2002-09-10 | 385 | 385 | 382 | 384 | 681,000 | 1,920 |
| 2002-09-09 | 386 | 386 | 381 | 382 | 1,272,000 | 1,910 |
| 2002-09-06 | 384 | 384 | 381 | 381 | 847,000 | 1,905 |
| 2002-09-05 | 385 | 385 | 382 | 384 | 572,000 | 1,920 |
| 2002-09-04 | 381 | 383 | 381 | 383 | 863,000 | 1,915 |
| 2002-09-03 | 384 | 385 | 380 | 380 | 1,055,000 | 1,900 |
| 2002-09-02 | 385 | 386 | 383 | 383 | 998,000 | 1,915 |
| 2002-08-30 | 388 | 388 | 385 | 386 | 626,000 | 1,930 |
| 2002-08-29 | 389 | 389 | 383 | 383 | 1,042,000 | 1,915 |
| 2002-08-28 | 388 | 390 | 387 | 388 | 708,000 | 1,940 |
| 2002-08-27 | 390 | 390 | 389 | 389 | 816,000 | 1,945 |
| 2002-08-26 | 389 | 393 | 389 | 390 | 875,000 | 1,950 |
| 2002-08-23 | 389 | 394 | 388 | 389 | 727,000 | 1,945 |
| 2002-08-22 | 390 | 393 | 388 | 390 | 879,000 | 1,950 |
| 2002-08-21 | 394 | 395 | 390 | 391 | 880,000 | 1,955 |
| 2002-08-20 | 394 | 395 | 391 | 392 | 683,000 | 1,960 |
| 2002-08-19 | 393 | 394 | 390 | 392 | 691,000 | 1,960 |
| 2002-08-16 | 393 | 395 | 391 | 391 | 443,000 | 1,955 |
| 2002-08-15 | 391 | 393 | 390 | 393 | 386,000 | 1,965 |
| 2002-08-14 | 389 | 391 | 388 | 391 | 462,000 | 1,955 |
| 2002-08-13 | 387 | 390 | 386 | 388 | 410,000 | 1,940 |
| 2002-08-12 | 391 | 393 | 386 | 387 | 343,000 | 1,935 |
| 2002-08-09 | 390 | 393 | 390 | 391 | 493,000 | 1,955 |
| 2002-08-08 | 386 | 390 | 386 | 386 | 524,000 | 1,930 |
| 2002-08-07 | 388 | 390 | 386 | 387 | 436,000 | 1,935 |
| 2002-08-06 | 391 | 392 | 386 | 386 | 524,000 | 1,930 |
| 2002-08-05 | 388 | 393 | 388 | 391 | 229,000 | 1,955 |
| 2002-08-02 | 386 | 392 | 385 | 390 | 630,000 | 1,950 |
| 2002-08-01 | 384 | 389 | 383 | 386 | 447,000 | 1,930 |
| 2002-07-31 | 384 | 387 | 383 | 383 | 445,000 | 1,915 |
| 2002-07-30 | 386 | 387 | 383 | 385 | 886,000 | 1,925 |
| 2002-07-29 | 387 | 387 | 385 | 385 | 503,000 | 1,925 |
| 2002-07-26 | 388 | 389 | 385 | 385 | 605,000 | 1,925 |
| 2002-07-25 | 389 | 391 | 387 | 387 | 547,000 | 1,935 |
| 2002-07-24 | 391 | 391 | 385 | 385 | 469,000 | 1,925 |
| 2002-07-23 | 392 | 393 | 390 | 390 | 627,000 | 1,950 |
| 2002-07-22 | 389 | 394 | 388 | 392 | 589,000 | 1,960 |
| 2002-07-19 | 390 | 390 | 387 | 387 | 527,000 | 1,935 |
| 2002-07-18 | 393 | 393 | 387 | 387 | 501,000 | 1,935 |
| 2002-07-17 | 382 | 390 | 382 | 389 | 696,000 | 1,945 |
| 2002-07-16 | 390 | 392 | 386 | 386 | 1,405,000 | 1,930 |
| 2002-07-15 | 392 | 393 | 390 | 390 | 731,000 | 1,950 |
| 2002-07-12 | 395 | 397 | 393 | 394 | 796,000 | 1,970 |
| 2002-07-11 | 395 | 396 | 393 | 393 | 624,000 | 1,965 |
| 2002-07-10 | 398 | 399 | 394 | 394 | 602,000 | 1,970 |
| 2002-07-09 | 396 | 400 | 395 | 400 | 560,000 | 2,000 |
| 2002-07-08 | 398 | 399 | 395 | 395 | 789,000 | 1,975 |
| 2002-07-05 | 399 | 401 | 398 | 400 | 870,000 | 2,000 |
| 2002-07-04 | 399 | 400 | 396 | 398 | 538,000 | 1,990 |
| 2002-07-03 | 396 | 402 | 396 | 401 | 933,000 | 2,005 |
| 2002-07-02 | 397 | 400 | 395 | 400 | 494,000 | 2,000 |
| 2002-07-01 | 395 | 399 | 395 | 398 | 504,000 | 1,990 |
| 2002-06-28 | 398 | 398 | 395 | 395 | 475,000 | 1,975 |
| 2002-06-27 | 394 | 398 | 394 | 398 | 421,000 | 1,990 |
| 2002-06-26 | 396 | 397 | 394 | 394 | 851,000 | 1,970 |
| 2002-06-25 | 398 | 400 | 396 | 400 | 332,000 | 2,000 |
| 2002-06-24 | 396 | 399 | 395 | 399 | 385,000 | 1,995 |
| 2002-06-21 | 396 | 399 | 396 | 396 | 586,000 | 1,980 |
| 2002-06-20 | 398 | 399 | 396 | 397 | 482,000 | 1,985 |
| 2002-06-19 | 398 | 398 | 395 | 395 | 440,000 | 1,975 |
| 2002-06-18 | 397 | 399 | 395 | 399 | 607,000 | 1,995 |
| 2002-06-17 | 398 | 399 | 395 | 395 | 781,000 | 1,975 |
| 2002-06-14 | 403 | 403 | 398 | 398 | 2,558,000 | 1,990 |
| 2002-06-13 | 401 | 404 | 400 | 400 | 492,000 | 2,000 |
| 2002-06-12 | 402 | 403 | 400 | 403 | 346,000 | 2,015 |
| 2002-06-11 | 400 | 403 | 400 | 403 | 407,000 | 2,015 |
| 2002-06-10 | 400 | 402 | 399 | 399 | 334,000 | 1,995 |
| 2002-06-07 | 401 | 403 | 399 | 400 | 574,000 | 2,000 |
| 2002-06-06 | 401 | 403 | 399 | 399 | 1,464,000 | 1,995 |
| 2002-06-05 | 403 | 404 | 401 | 401 | 512,000 | 2,005 |
| 2002-06-04 | 408 | 408 | 402 | 402 | 693,000 | 2,010 |
| 2002-06-03 | 403 | 405 | 402 | 404 | 319,000 | 2,020 |
| 2002-05-31 | 406 | 407 | 402 | 402 | 826,000 | 2,010 |
| 2002-05-30 | 405 | 407 | 404 | 406 | 551,000 | 2,030 |
| 2002-05-29 | 405 | 410 | 403 | 405 | 467,000 | 2,025 |
| 2002-05-28 | 406 | 407 | 402 | 407 | 571,000 | 2,035 |
| 2002-05-27 | 411 | 411 | 406 | 408 | 407,000 | 2,040 |
| 2002-05-24 | 412 | 412 | 407 | 412 | 524,000 | 2,060 |
| 2002-05-23 | 410 | 412 | 407 | 410 | 701,000 | 2,050 |
| 2002-05-22 | 406 | 412 | 406 | 408 | 815,000 | 2,040 |
| 2002-05-21 | 404 | 406 | 403 | 406 | 565,000 | 2,030 |
| 2002-05-20 | 402 | 405 | 402 | 402 | 351,000 | 2,010 |
| 2002-05-17 | 401 | 405 | 401 | 401 | 491,000 | 2,005 |
| 2002-05-16 | 401 | 403 | 400 | 403 | 513,000 | 2,015 |
| 2002-05-15 | 401 | 404 | 400 | 400 | 386,000 | 2,000 |
| 2002-05-14 | 402 | 402 | 400 | 400 | 199,000 | 2,000 |
| 2002-05-13 | 401 | 405 | 400 | 400 | 338,000 | 2,000 |
| 2002-05-10 | 402 | 403 | 401 | 401 | 641,000 | 2,005 |
| 2002-05-09 | 401 | 405 | 401 | 401 | 364,000 | 2,005 |
| 2002-05-08 | 401 | 405 | 401 | 401 | 244,000 | 2,005 |
| 2002-05-07 | 400 | 408 | 400 | 403 | 563,000 | 2,015 |
| 2002-05-02 | 405 | 405 | 400 | 400 | 580,000 | 2,000 |
| 2002-05-01 | 401 | 404 | 400 | 400 | 482,000 | 2,000 |
| 2002-04-30 | 401 | 403 | 400 | 400 | 412,000 | 2,000 |
| 2002-04-26 | 405 | 405 | 400 | 400 | 785,000 | 2,000 |
| 2002-04-25 | 404 | 406 | 403 | 405 | 190,000 | 2,025 |
| 2002-04-24 | 404 | 405 | 403 | 403 | 671,000 | 2,015 |
| 2002-04-23 | 410 | 410 | 405 | 405 | 650,000 | 2,025 |
| 2002-04-22 | 410 | 411 | 407 | 411 | 341,000 | 2,055 |
| 2002-04-19 | 405 | 409 | 405 | 409 | 482,000 | 2,045 |
| 2002-04-18 | 406 | 410 | 405 | 407 | 480,000 | 2,035 |
| 2002-04-17 | 407 | 409 | 404 | 407 | 394,000 | 2,035 |
| 2002-04-16 | 407 | 409 | 405 | 409 | 396,000 | 2,045 |
| 2002-04-15 | 408 | 408 | 403 | 407 | 302,000 | 2,035 |
| 2002-04-12 | 408 | 410 | 403 | 409 | 605,000 | 2,045 |
| 2002-04-11 | 416 | 416 | 409 | 409 | 420,000 | 2,045 |
| 2002-04-10 | 412 | 415 | 411 | 415 | 488,000 | 2,075 |
| 2002-04-09 | 416 | 416 | 407 | 407 | 365,000 | 2,035 |
| 2002-04-08 | 410 | 414 | 410 | 413 | 265,000 | 2,065 |
| 2002-04-05 | 410 | 417 | 410 | 415 | 577,000 | 2,075 |
| 2002-04-04 | 410 | 418 | 408 | 418 | 435,000 | 2,090 |
| 2002-04-03 | 408 | 411 | 406 | 408 | 333,000 | 2,040 |
| 2002-04-02 | 403 | 405 | 401 | 403 | 654,000 | 2,015 |
| 2002-04-01 | 410 | 411 | 402 | 404 | 846,000 | 2,020 |
| 2002-03-29 | 415 | 420 | 405 | 420 | 1,400,000 | 2,100 |
| 2002-03-28 | 410 | 410 | 405 | 407 | 449,000 | 2,035 |
| 2002-03-27 | 407 | 410 | 405 | 405 | 465,000 | 2,025 |
| 2002-03-26 | 414 | 414 | 406 | 412 | 450,000 | 2,060 |
| 2002-03-25 | 414 | 420 | 413 | 420 | 1,288,000 | 2,100 |
| 2002-03-22 | 412 | 417 | 412 | 413 | 661,000 | 2,065 |
| 2002-03-20 | 418 | 418 | 413 | 415 | 578,000 | 2,075 |
| 2002-03-19 | 412 | 418 | 411 | 418 | 842,000 | 2,090 |
| 2002-03-18 | 413 | 413 | 410 | 410 | 453,000 | 2,050 |
| 2002-03-15 | 411 | 411 | 409 | 410 | 330,000 | 2,050 |
| 2002-03-14 | 411 | 412 | 407 | 409 | 513,000 | 2,045 |
| 2002-03-13 | 411 | 414 | 407 | 407 | 572,000 | 2,035 |
| 2002-03-12 | 415 | 415 | 411 | 411 | 512,000 | 2,055 |
| 2002-03-11 | 411 | 415 | 410 | 415 | 483,000 | 2,075 |
| 2002-03-08 | 408 | 414 | 407 | 411 | 1,783,000 | 2,055 |
| 2002-03-07 | 409 | 413 | 408 | 408 | 764,000 | 2,040 |
| 2002-03-06 | 403 | 408 | 403 | 407 | 633,000 | 2,035 |
| 2002-03-05 | 405 | 407 | 403 | 403 | 582,000 | 2,015 |
| 2002-03-04 | 403 | 409 | 403 | 407 | 746,000 | 2,035 |
| 2002-03-01 | 404 | 405 | 400 | 405 | 696,000 | 2,025 |
| 2002-02-28 | 401 | 405 | 398 | 405 | 1,037,000 | 2,025 |
| 2002-02-27 | 399 | 402 | 397 | 401 | 1,284,000 | 2,005 |
| 2002-02-26 | 400 | 401 | 398 | 398 | 469,000 | 1,990 |
| 2002-02-25 | 398 | 402 | 398 | 401 | 517,000 | 2,005 |
| 2002-02-22 | 398 | 400 | 397 | 400 | 325,000 | 2,000 |
| 2002-02-21 | 398 | 401 | 397 | 400 | 461,000 | 2,000 |
| 2002-02-20 | 398 | 400 | 397 | 399 | 444,000 | 1,995 |
| 2002-02-19 | 398 | 400 | 396 | 397 | 370,000 | 1,985 |
| 2002-02-18 | 398 | 400 | 398 | 398 | 193,000 | 1,990 |
| 2002-02-15 | 400 | 401 | 398 | 398 | 384,000 | 1,990 |
| 2002-02-14 | 400 | 403 | 399 | 399 | 548,000 | 1,995 |
| 2002-02-13 | 400 | 402 | 398 | 401 | 655,000 | 2,005 |
| 2002-02-12 | 396 | 400 | 395 | 399 | 698,000 | 1,995 |
| 2002-02-08 | 390 | 394 | 390 | 393 | 1,262,000 | 1,965 |
| 2002-02-07 | 392 | 394 | 391 | 394 | 447,000 | 1,970 |
| 2002-02-06 | 392 | 393 | 391 | 392 | 658,000 | 1,960 |
| 2002-02-05 | 393 | 393 | 391 | 392 | 478,000 | 1,960 |
| 2002-02-04 | 394 | 394 | 392 | 393 | 420,000 | 1,965 |
| 2002-02-01 | 394 | 396 | 392 | 393 | 555,000 | 1,965 |
| 2002-01-31 | 394 | 397 | 392 | 394 | 773,000 | 1,970 |
| 2002-01-30 | 397 | 397 | 392 | 394 | 705,000 | 1,970 |
| 2002-01-29 | 394 | 396 | 394 | 396 | 354,000 | 1,980 |
| 2002-01-28 | 394 | 398 | 394 | 394 | 286,000 | 1,970 |
| 2002-01-25 | 394 | 395 | 393 | 394 | 353,000 | 1,970 |
| 2002-01-24 | 393 | 395 | 393 | 394 | 837,000 | 1,970 |
| 2002-01-23 | 396 | 399 | 393 | 393 | 564,000 | 1,965 |
| 2002-01-22 | 402 | 402 | 396 | 397 | 546,000 | 1,985 |
| 2002-01-21 | 396 | 402 | 395 | 401 | 551,000 | 2,005 |
| 2002-01-18 | 395 | 396 | 393 | 396 | 619,000 | 1,980 |
| 2002-01-17 | 394 | 395 | 393 | 393 | 355,000 | 1,965 |
| 2002-01-16 | 392 | 396 | 391 | 393 | 408,000 | 1,965 |
| 2002-01-15 | 393 | 396 | 392 | 392 | 553,000 | 1,960 |
| 2002-01-11 | 391 | 397 | 391 | 397 | 985,000 | 1,985 |
| 2002-01-10 | 394 | 395 | 391 | 391 | 479,000 | 1,955 |
| 2002-01-09 | 395 | 395 | 393 | 395 | 419,000 | 1,975 |
| 2002-01-08 | 397 | 399 | 394 | 395 | 762,000 | 1,975 |
| 2002-01-07 | 404 | 404 | 395 | 396 | 412,000 | 1,980 |
| 2002-01-04 | 400 | 404 | 398 | 404 | 158,000 | 2,020 |
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
