9042 阪急阪神ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 322 | 324 | 321 | 324 | 180,000 | 1,620 |
| 2003-12-29 | 318 | 320 | 317 | 319 | 292,000 | 1,595 |
| 2003-12-26 | 319 | 319 | 317 | 318 | 213,000 | 1,590 |
| 2003-12-25 | 315 | 318 | 315 | 318 | 337,000 | 1,590 |
| 2003-12-24 | 321 | 321 | 317 | 319 | 305,000 | 1,595 |
| 2003-12-22 | 321 | 322 | 319 | 320 | 482,000 | 1,600 |
| 2003-12-19 | 321 | 323 | 318 | 320 | 530,000 | 1,600 |
| 2003-12-18 | 318 | 320 | 316 | 319 | 406,000 | 1,595 |
| 2003-12-17 | 320 | 320 | 316 | 316 | 340,000 | 1,580 |
| 2003-12-16 | 320 | 320 | 317 | 318 | 338,000 | 1,590 |
| 2003-12-15 | 321 | 321 | 317 | 317 | 502,000 | 1,585 |
| 2003-12-12 | 317 | 317 | 311 | 316 | 1,530,000 | 1,580 |
| 2003-12-11 | 310 | 315 | 310 | 313 | 480,000 | 1,565 |
| 2003-12-10 | 312 | 312 | 307 | 310 | 406,000 | 1,550 |
| 2003-12-09 | 309 | 312 | 308 | 311 | 462,000 | 1,555 |
| 2003-12-08 | 309 | 311 | 305 | 308 | 542,000 | 1,540 |
| 2003-12-05 | 312 | 313 | 310 | 312 | 595,000 | 1,560 |
| 2003-12-04 | 310 | 311 | 308 | 309 | 463,000 | 1,545 |
| 2003-12-03 | 308 | 309 | 305 | 308 | 993,000 | 1,540 |
| 2003-12-02 | 313 | 315 | 309 | 310 | 358,000 | 1,550 |
| 2003-12-01 | 307 | 315 | 307 | 315 | 477,000 | 1,575 |
| 2003-11-28 | 308 | 312 | 307 | 307 | 473,000 | 1,535 |
| 2003-11-27 | 315 | 316 | 308 | 308 | 767,000 | 1,540 |
| 2003-11-26 | 309 | 314 | 308 | 311 | 498,000 | 1,555 |
| 2003-11-25 | 314 | 314 | 305 | 306 | 647,000 | 1,530 |
| 2003-11-21 | 297 | 304 | 297 | 304 | 1,105,000 | 1,520 |
| 2003-11-20 | 302 | 303 | 296 | 296 | 3,044,000 | 1,480 |
| 2003-11-19 | 298 | 303 | 297 | 301 | 2,171,000 | 1,505 |
| 2003-11-18 | 312 | 313 | 297 | 297 | 2,126,000 | 1,485 |
| 2003-11-17 | 317 | 318 | 311 | 312 | 608,000 | 1,560 |
| 2003-11-14 | 321 | 321 | 318 | 318 | 512,000 | 1,590 |
| 2003-11-13 | 322 | 322 | 319 | 320 | 616,000 | 1,600 |
| 2003-11-12 | 324 | 325 | 320 | 321 | 400,000 | 1,605 |
| 2003-11-11 | 321 | 325 | 320 | 323 | 607,000 | 1,615 |
| 2003-11-10 | 325 | 325 | 320 | 321 | 681,000 | 1,605 |
| 2003-11-07 | 328 | 329 | 321 | 324 | 758,000 | 1,620 |
| 2003-11-06 | 331 | 333 | 322 | 322 | 641,000 | 1,610 |
| 2003-11-05 | 330 | 332 | 330 | 330 | 536,000 | 1,650 |
| 2003-11-04 | 335 | 337 | 335 | 337 | 431,000 | 1,685 |
| 2003-10-31 | 338 | 338 | 333 | 334 | 646,000 | 1,670 |
| 2003-10-30 | 339 | 342 | 337 | 337 | 479,000 | 1,685 |
| 2003-10-29 | 340 | 341 | 336 | 336 | 487,000 | 1,680 |
| 2003-10-28 | 341 | 342 | 339 | 339 | 376,000 | 1,695 |
| 2003-10-27 | 340 | 343 | 340 | 341 | 408,000 | 1,705 |
| 2003-10-24 | 342 | 344 | 338 | 339 | 400,000 | 1,695 |
| 2003-10-23 | 348 | 352 | 334 | 338 | 820,000 | 1,690 |
| 2003-10-22 | 357 | 358 | 351 | 351 | 400,000 | 1,755 |
| 2003-10-21 | 360 | 360 | 353 | 353 | 268,000 | 1,765 |
| 2003-10-20 | 361 | 365 | 356 | 358 | 599,000 | 1,790 |
| 2003-10-17 | 351 | 365 | 349 | 360 | 934,000 | 1,800 |
| 2003-10-16 | 354 | 354 | 347 | 351 | 438,000 | 1,755 |
| 2003-10-15 | 358 | 358 | 349 | 349 | 456,000 | 1,745 |
| 2003-10-14 | 359 | 359 | 353 | 353 | 303,000 | 1,765 |
| 2003-10-10 | 352 | 359 | 352 | 355 | 655,000 | 1,775 |
| 2003-10-09 | 354 | 357 | 353 | 354 | 436,000 | 1,770 |
| 2003-10-08 | 360 | 360 | 352 | 355 | 498,000 | 1,775 |
| 2003-10-07 | 355 | 361 | 355 | 356 | 340,000 | 1,780 |
| 2003-10-06 | 359 | 364 | 356 | 356 | 333,000 | 1,780 |
| 2003-10-03 | 360 | 365 | 358 | 363 | 707,000 | 1,815 |
| 2003-10-02 | 359 | 363 | 352 | 363 | 756,000 | 1,815 |
| 2003-10-01 | 343 | 357 | 342 | 355 | 765,000 | 1,775 |
| 2003-09-30 | 348 | 348 | 341 | 341 | 376,000 | 1,705 |
| 2003-09-29 | 349 | 351 | 346 | 346 | 398,000 | 1,730 |
| 2003-09-26 | 356 | 356 | 351 | 351 | 430,000 | 1,755 |
| 2003-09-25 | 360 | 362 | 352 | 356 | 662,000 | 1,780 |
| 2003-09-24 | 368 | 369 | 361 | 361 | 808,000 | 1,805 |
| 2003-09-22 | 367 | 367 | 360 | 365 | 740,000 | 1,825 |
| 2003-09-19 | 359 | 368 | 359 | 362 | 1,075,000 | 1,810 |
| 2003-09-18 | 358 | 363 | 358 | 358 | 546,000 | 1,790 |
| 2003-09-17 | 360 | 364 | 359 | 360 | 804,000 | 1,800 |
| 2003-09-16 | 360 | 360 | 357 | 357 | 504,000 | 1,785 |
| 2003-09-12 | 355 | 359 | 350 | 356 | 1,917,000 | 1,780 |
| 2003-09-11 | 347 | 349 | 345 | 345 | 479,000 | 1,725 |
| 2003-09-10 | 350 | 353 | 345 | 349 | 607,000 | 1,745 |
| 2003-09-09 | 350 | 352 | 349 | 349 | 533,000 | 1,745 |
| 2003-09-08 | 342 | 350 | 342 | 349 | 339,000 | 1,745 |
| 2003-09-05 | 348 | 349 | 344 | 344 | 499,000 | 1,720 |
| 2003-09-04 | 340 | 349 | 340 | 345 | 474,000 | 1,725 |
| 2003-09-03 | 343 | 346 | 340 | 341 | 485,000 | 1,705 |
| 2003-09-02 | 344 | 346 | 340 | 343 | 534,000 | 1,715 |
| 2003-09-01 | 341 | 344 | 336 | 343 | 682,000 | 1,715 |
| 2003-08-29 | 338 | 346 | 333 | 341 | 833,000 | 1,705 |
| 2003-08-28 | 338 | 339 | 332 | 333 | 611,000 | 1,665 |
| 2003-08-27 | 332 | 342 | 331 | 336 | 651,000 | 1,680 |
| 2003-08-26 | 335 | 336 | 330 | 331 | 635,000 | 1,655 |
| 2003-08-25 | 345 | 348 | 335 | 336 | 527,000 | 1,680 |
| 2003-08-22 | 346 | 354 | 342 | 349 | 1,448,000 | 1,745 |
| 2003-08-21 | 329 | 344 | 329 | 341 | 972,000 | 1,705 |
| 2003-08-20 | 330 | 332 | 329 | 331 | 419,000 | 1,655 |
| 2003-08-19 | 331 | 332 | 329 | 330 | 470,000 | 1,650 |
| 2003-08-18 | 332 | 332 | 329 | 330 | 483,000 | 1,650 |
| 2003-08-15 | 327 | 330 | 326 | 327 | 419,000 | 1,635 |
| 2003-08-14 | 319 | 328 | 318 | 326 | 623,000 | 1,630 |
| 2003-08-13 | 319 | 319 | 317 | 317 | 354,000 | 1,585 |
| 2003-08-12 | 321 | 321 | 317 | 318 | 290,000 | 1,590 |
| 2003-08-11 | 316 | 320 | 316 | 318 | 329,000 | 1,590 |
| 2003-08-08 | 315 | 316 | 314 | 316 | 690,000 | 1,580 |
| 2003-08-07 | 316 | 317 | 315 | 315 | 547,000 | 1,575 |
| 2003-08-06 | 316 | 319 | 315 | 315 | 492,000 | 1,575 |
| 2003-08-05 | 315 | 316 | 314 | 314 | 513,000 | 1,570 |
| 2003-08-04 | 318 | 319 | 315 | 315 | 361,000 | 1,575 |
| 2003-08-01 | 320 | 321 | 318 | 318 | 598,000 | 1,590 |
| 2003-07-31 | 325 | 325 | 320 | 320 | 701,000 | 1,600 |
| 2003-07-30 | 326 | 330 | 325 | 325 | 573,000 | 1,625 |
| 2003-07-29 | 330 | 331 | 326 | 326 | 321,000 | 1,630 |
| 2003-07-28 | 328 | 331 | 326 | 331 | 254,000 | 1,655 |
| 2003-07-25 | 330 | 331 | 325 | 325 | 498,000 | 1,625 |
| 2003-07-24 | 331 | 335 | 327 | 329 | 545,000 | 1,645 |
| 2003-07-23 | 327 | 334 | 325 | 334 | 651,000 | 1,670 |
| 2003-07-22 | 330 | 330 | 321 | 325 | 570,000 | 1,625 |
| 2003-07-18 | 324 | 332 | 323 | 328 | 439,000 | 1,640 |
| 2003-07-17 | 330 | 331 | 325 | 327 | 704,000 | 1,635 |
| 2003-07-16 | 336 | 337 | 330 | 330 | 442,000 | 1,650 |
| 2003-07-15 | 337 | 339 | 331 | 331 | 544,000 | 1,655 |
| 2003-07-14 | 337 | 339 | 333 | 336 | 503,000 | 1,680 |
| 2003-07-11 | 333 | 337 | 331 | 332 | 544,000 | 1,660 |
| 2003-07-10 | 331 | 340 | 331 | 334 | 579,000 | 1,670 |
| 2003-07-09 | 331 | 334 | 330 | 331 | 685,000 | 1,655 |
| 2003-07-08 | 338 | 343 | 332 | 332 | 1,030,000 | 1,660 |
| 2003-07-07 | 349 | 349 | 340 | 341 | 539,000 | 1,705 |
| 2003-07-04 | 346 | 350 | 343 | 349 | 606,000 | 1,745 |
| 2003-07-03 | 360 | 361 | 340 | 351 | 1,132,000 | 1,755 |
| 2003-07-02 | 335 | 345 | 333 | 345 | 861,000 | 1,725 |
| 2003-07-01 | 331 | 338 | 331 | 332 | 535,000 | 1,660 |
| 2003-06-30 | 337 | 346 | 336 | 336 | 627,000 | 1,680 |
| 2003-06-27 | 330 | 338 | 330 | 335 | 517,000 | 1,675 |
| 2003-06-26 | 330 | 331 | 327 | 327 | 333,000 | 1,635 |
| 2003-06-25 | 326 | 330 | 326 | 327 | 267,000 | 1,635 |
| 2003-06-24 | 328 | 328 | 326 | 326 | 316,000 | 1,630 |
| 2003-06-23 | 328 | 331 | 327 | 327 | 538,000 | 1,635 |
| 2003-06-20 | 334 | 335 | 330 | 330 | 541,000 | 1,650 |
| 2003-06-19 | 328 | 334 | 326 | 331 | 548,000 | 1,655 |
| 2003-06-18 | 324 | 328 | 324 | 328 | 406,000 | 1,640 |
| 2003-06-17 | 326 | 328 | 323 | 324 | 991,000 | 1,620 |
| 2003-06-16 | 320 | 327 | 320 | 326 | 703,000 | 1,630 |
| 2003-06-13 | 318 | 322 | 318 | 319 | 1,590,000 | 1,595 |
| 2003-06-12 | 320 | 321 | 318 | 318 | 336,000 | 1,590 |
| 2003-06-11 | 322 | 322 | 318 | 319 | 486,000 | 1,595 |
| 2003-06-10 | 316 | 324 | 316 | 323 | 378,000 | 1,615 |
| 2003-06-09 | 317 | 318 | 316 | 316 | 271,000 | 1,580 |
| 2003-06-06 | 319 | 320 | 315 | 316 | 525,000 | 1,580 |
| 2003-06-05 | 319 | 321 | 319 | 320 | 344,000 | 1,600 |
| 2003-06-04 | 320 | 321 | 319 | 319 | 291,000 | 1,595 |
| 2003-06-03 | 316 | 320 | 315 | 319 | 420,000 | 1,595 |
| 2003-06-02 | 318 | 320 | 315 | 315 | 324,000 | 1,575 |
| 2003-05-30 | 321 | 321 | 318 | 318 | 544,000 | 1,590 |
| 2003-05-29 | 317 | 321 | 315 | 320 | 539,000 | 1,600 |
| 2003-05-28 | 318 | 319 | 315 | 315 | 191,000 | 1,575 |
| 2003-05-27 | 320 | 320 | 316 | 316 | 636,000 | 1,580 |
| 2003-05-26 | 319 | 320 | 319 | 319 | 377,000 | 1,595 |
| 2003-05-23 | 315 | 317 | 315 | 315 | 468,000 | 1,575 |
| 2003-05-22 | 315 | 316 | 313 | 314 | 484,000 | 1,570 |
| 2003-05-21 | 319 | 319 | 313 | 314 | 455,000 | 1,570 |
| 2003-05-20 | 316 | 321 | 316 | 320 | 411,000 | 1,600 |
| 2003-05-19 | 315 | 317 | 312 | 314 | 403,000 | 1,570 |
| 2003-05-16 | 318 | 319 | 316 | 317 | 312,000 | 1,585 |
| 2003-05-15 | 318 | 318 | 314 | 316 | 424,000 | 1,580 |
| 2003-05-14 | 312 | 319 | 312 | 316 | 699,000 | 1,580 |
| 2003-05-13 | 311 | 315 | 311 | 312 | 358,000 | 1,560 |
| 2003-05-12 | 310 | 314 | 309 | 311 | 439,000 | 1,555 |
| 2003-05-09 | 310 | 313 | 309 | 311 | 544,000 | 1,555 |
| 2003-05-08 | 314 | 315 | 308 | 308 | 353,000 | 1,540 |
| 2003-05-07 | 315 | 315 | 311 | 311 | 270,000 | 1,555 |
| 2003-05-06 | 314 | 315 | 313 | 313 | 353,000 | 1,565 |
| 2003-05-02 | 307 | 311 | 305 | 310 | 636,000 | 1,550 |
| 2003-05-01 | 305 | 307 | 303 | 304 | 728,000 | 1,520 |
| 2003-04-30 | 303 | 305 | 302 | 302 | 447,000 | 1,510 |
| 2003-04-28 | 303 | 303 | 300 | 300 | 713,000 | 1,500 |
| 2003-04-25 | 304 | 306 | 303 | 303 | 680,000 | 1,515 |
| 2003-04-24 | 304 | 306 | 303 | 304 | 520,000 | 1,520 |
| 2003-04-23 | 305 | 307 | 304 | 305 | 522,000 | 1,525 |
| 2003-04-22 | 306 | 308 | 305 | 305 | 454,000 | 1,525 |
| 2003-04-21 | 305 | 308 | 304 | 306 | 369,000 | 1,530 |
| 2003-04-18 | 305 | 306 | 303 | 304 | 627,000 | 1,520 |
| 2003-04-17 | 308 | 308 | 303 | 307 | 1,185,000 | 1,535 |
| 2003-04-16 | 311 | 314 | 307 | 307 | 587,000 | 1,535 |
| 2003-04-15 | 306 | 312 | 306 | 309 | 765,000 | 1,545 |
| 2003-04-14 | 308 | 310 | 306 | 306 | 667,000 | 1,530 |
| 2003-04-11 | 308 | 312 | 308 | 312 | 477,000 | 1,560 |
| 2003-04-10 | 314 | 315 | 308 | 308 | 723,000 | 1,540 |
| 2003-04-09 | 312 | 317 | 312 | 317 | 460,000 | 1,585 |
| 2003-04-08 | 316 | 316 | 311 | 314 | 450,000 | 1,570 |
| 2003-04-07 | 313 | 316 | 312 | 316 | 376,000 | 1,580 |
| 2003-04-04 | 313 | 315 | 312 | 312 | 649,000 | 1,560 |
| 2003-04-03 | 316 | 316 | 312 | 312 | 309,000 | 1,560 |
| 2003-04-02 | 310 | 315 | 309 | 315 | 490,000 | 1,575 |
| 2003-04-01 | 310 | 311 | 309 | 310 | 554,000 | 1,550 |
| 2003-03-31 | 321 | 325 | 311 | 313 | 644,000 | 1,565 |
| 2003-03-28 | 322 | 325 | 320 | 325 | 406,000 | 1,625 |
| 2003-03-27 | 320 | 324 | 320 | 322 | 344,000 | 1,610 |
| 2003-03-26 | 317 | 325 | 316 | 325 | 648,000 | 1,625 |
| 2003-03-25 | 329 | 330 | 321 | 327 | 865,000 | 1,635 |
| 2003-03-24 | 320 | 329 | 320 | 328 | 471,000 | 1,640 |
| 2003-03-20 | 319 | 320 | 312 | 315 | 653,000 | 1,575 |
| 2003-03-19 | 310 | 316 | 309 | 316 | 437,000 | 1,580 |
| 2003-03-18 | 311 | 315 | 308 | 308 | 722,000 | 1,540 |
| 2003-03-17 | 310 | 310 | 308 | 308 | 439,000 | 1,540 |
| 2003-03-14 | 316 | 317 | 308 | 308 | 1,931,000 | 1,540 |
| 2003-03-13 | 310 | 312 | 310 | 311 | 575,000 | 1,555 |
| 2003-03-12 | 308 | 312 | 307 | 312 | 355,000 | 1,560 |
| 2003-03-11 | 311 | 313 | 306 | 307 | 639,000 | 1,535 |
| 2003-03-10 | 309 | 316 | 307 | 312 | 617,000 | 1,560 |
| 2003-03-07 | 316 | 319 | 306 | 306 | 564,000 | 1,530 |
| 2003-03-06 | 317 | 321 | 317 | 318 | 324,000 | 1,590 |
| 2003-03-05 | 318 | 320 | 316 | 316 | 339,000 | 1,580 |
| 2003-03-04 | 315 | 321 | 315 | 319 | 527,000 | 1,595 |
| 2003-03-03 | 309 | 313 | 308 | 312 | 436,000 | 1,560 |
| 2003-02-28 | 308 | 310 | 306 | 307 | 496,000 | 1,535 |
| 2003-02-27 | 308 | 310 | 307 | 307 | 392,000 | 1,535 |
| 2003-02-26 | 310 | 310 | 306 | 306 | 412,000 | 1,530 |
| 2003-02-25 | 306 | 307 | 304 | 304 | 942,000 | 1,520 |
| 2003-02-24 | 314 | 315 | 308 | 308 | 924,000 | 1,540 |
| 2003-02-21 | 322 | 326 | 318 | 324 | 599,000 | 1,620 |
| 2003-02-20 | 325 | 325 | 320 | 320 | 530,000 | 1,600 |
| 2003-02-19 | 322 | 327 | 321 | 322 | 450,000 | 1,610 |
| 2003-02-18 | 328 | 330 | 322 | 324 | 632,000 | 1,620 |
| 2003-02-17 | 321 | 326 | 321 | 324 | 138,000 | 1,620 |
| 2003-02-14 | 319 | 327 | 319 | 321 | 838,000 | 1,605 |
| 2003-02-13 | 323 | 324 | 322 | 322 | 401,000 | 1,610 |
| 2003-02-12 | 319 | 330 | 319 | 325 | 764,000 | 1,625 |
| 2003-02-10 | 313 | 316 | 312 | 316 | 262,000 | 1,580 |
| 2003-02-07 | 312 | 319 | 312 | 313 | 665,000 | 1,565 |
| 2003-02-06 | 315 | 316 | 310 | 311 | 561,000 | 1,555 |
| 2003-02-05 | 312 | 319 | 311 | 313 | 772,000 | 1,565 |
| 2003-02-04 | 309 | 315 | 309 | 315 | 676,000 | 1,575 |
| 2003-02-03 | 303 | 308 | 302 | 308 | 979,000 | 1,540 |
| 2003-01-31 | 306 | 307 | 302 | 304 | 909,000 | 1,520 |
| 2003-01-30 | 307 | 308 | 305 | 305 | 275,000 | 1,525 |
| 2003-01-29 | 308 | 308 | 306 | 306 | 534,000 | 1,530 |
| 2003-01-28 | 308 | 310 | 308 | 309 | 363,000 | 1,545 |
| 2003-01-27 | 308 | 310 | 308 | 310 | 623,000 | 1,550 |
| 2003-01-24 | 308 | 311 | 308 | 309 | 657,000 | 1,545 |
| 2003-01-23 | 309 | 310 | 308 | 309 | 361,000 | 1,545 |
| 2003-01-22 | 308 | 311 | 307 | 308 | 559,000 | 1,540 |
| 2003-01-21 | 314 | 315 | 311 | 311 | 332,000 | 1,555 |
| 2003-01-20 | 311 | 313 | 306 | 313 | 825,000 | 1,565 |
| 2003-01-17 | 311 | 313 | 311 | 311 | 492,000 | 1,555 |
| 2003-01-16 | 313 | 314 | 310 | 312 | 182,000 | 1,560 |
| 2003-01-15 | 314 | 314 | 312 | 313 | 439,000 | 1,565 |
| 2003-01-14 | 311 | 315 | 310 | 311 | 364,000 | 1,555 |
| 2003-01-10 | 313 | 313 | 310 | 311 | 699,000 | 1,555 |
| 2003-01-09 | 310 | 312 | 310 | 312 | 234,000 | 1,560 |
| 2003-01-08 | 317 | 317 | 310 | 310 | 425,000 | 1,550 |
| 2003-01-07 | 330 | 330 | 317 | 317 | 295,000 | 1,585 |
| 2003-01-06 | 321 | 325 | 321 | 324 | 179,000 | 1,620 |
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
