9042 阪急阪神ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	390	391	388	388	200,000	1,940
2004-12-29	390	391	386	387	432,000	1,935
2004-12-28	390	391	388	391	438,000	1,955
2004-12-27	388	389	385	389	693,000	1,945
2004-12-24	383	390	383	388	1,285,000	1,940
2004-12-22	384	386	381	382	1,013,000	1,910
2004-12-21	384	387	383	384	1,094,000	1,920
2004-12-20	386	387	385	385	711,000	1,925
2004-12-17	386	391	386	390	510,000	1,950
2004-12-16	386	390	385	388	696,000	1,940
2004-12-15	385	393	385	392	1,175,000	1,960
2004-12-14	382	385	380	385	626,000	1,925
2004-12-13	381	384	380	380	653,000	1,900
2004-12-10	380	383	380	382	1,710,000	1,910
2004-12-09	383	383	379	381	1,027,000	1,905
2004-12-08	385	385	381	384	1,179,000	1,920
2004-12-07	391	391	385	385	737,000	1,925
2004-12-06	391	391	386	391	896,000	1,955
2004-12-03	397	398	392	392	865,000	1,960
2004-12-02	396	398	393	394	368,000	1,970
2004-12-01	395	397	394	394	945,000	1,970
2004-11-30	394	399	394	398	820,000	1,990
2004-11-29	394	400	392	398	607,000	1,990
2004-11-26	390	402	390	398	2,124,000	1,990
2004-11-25	379	390	379	390	875,000	1,950
2004-11-24	379	385	376	379	597,000	1,895
2004-11-22	380	380	373	375	814,000	1,875
2004-11-19	381	384	381	382	485,000	1,910
2004-11-18	382	385	381	381	473,000	1,905
2004-11-17	381	383	380	380	824,000	1,900
2004-11-16	386	388	381	382	594,000	1,910
2004-11-15	384	389	382	388	532,000	1,940
2004-11-12	377	383	377	383	422,000	1,915
2004-11-11	383	386	377	377	643,000	1,885
2004-11-10	385	387	383	383	624,000	1,915
2004-11-09	390	392	386	388	567,000	1,940
2004-11-08	395	395	391	391	279,000	1,955
2004-11-05	390	393	390	393	490,000	1,965
2004-11-04	391	395	391	393	612,000	1,965
2004-11-02	383	390	383	390	569,000	1,950
2004-11-01	381	383	380	383	302,000	1,915
2004-10-29	385	385	380	383	792,000	1,915
2004-10-28	386	389	385	386	439,000	1,930
2004-10-27	386	388	385	386	497,000	1,930
2004-10-26	388	388	383	386	588,000	1,930
2004-10-25	387	389	382	388	639,000	1,940
2004-10-22	389	392	389	391	305,000	1,955
2004-10-21	393	393	387	390	658,000	1,950
2004-10-20	393	393	388	391	859,000	1,955
2004-10-19	390	399	388	398	1,485,000	1,990
2004-10-18	392	392	387	389	531,000	1,945
2004-10-15	387	392	384	391	914,000	1,955
2004-10-14	392	393	387	387	704,000	1,935
2004-10-13	392	396	392	394	292,000	1,970
2004-10-12	390	393	390	391	789,000	1,955
2004-10-08	395	398	387	387	1,091,000	1,935
2004-10-07	402	405	394	394	925,000	1,970
2004-10-06	401	406	401	405	537,000	2,025
2004-10-05	403	408	402	404	678,000	2,020
2004-10-04	401	402	398	402	524,000	2,010
2004-10-01	396	403	391	400	524,000	2,000
2004-09-30	395	399	395	395	390,000	1,975
2004-09-29	399	399	392	397	656,000	1,985
2004-09-28	400	400	397	397	319,000	1,985
2004-09-27	400	400	396	399	539,000	1,995
2004-09-24	403	403	400	403	1,856,000	2,015
2004-09-22	407	410	401	404	1,459,000	2,020
2004-09-21	409	410	405	405	569,000	2,025
2004-09-17	412	412	407	408	781,000	2,040
2004-09-16	411	413	410	410	711,000	2,050
2004-09-15	416	417	410	410	957,000	2,050
2004-09-14	419	421	416	417	471,000	2,085
2004-09-13	416	418	414	418	357,000	2,090
2004-09-10	417	419	412	415	1,819,000	2,075
2004-09-09	420	423	417	417	374,000	2,085
2004-09-08	422	424	420	422	343,000	2,110
2004-09-07	420	422	419	419	316,000	2,095
2004-09-06	419	425	417	422	1,072,000	2,110
2004-09-03	421	421	415	418	599,000	2,090
2004-09-02	418	423	417	420	682,000	2,100
2004-09-01	414	419	414	417	550,000	2,085
2004-08-31	411	414	410	410	298,000	2,050
2004-08-30	410	415	410	414	355,000	2,070
2004-08-27	410	412	410	411	263,000	2,055
2004-08-26	410	414	408	409	514,000	2,045
2004-08-25	407	410	405	408	635,000	2,040
2004-08-24	411	412	405	407	635,000	2,035
2004-08-23	410	412	410	411	376,000	2,055
2004-08-20	412	412	408	409	507,000	2,045
2004-08-19	413	416	408	412	545,000	2,060
2004-08-18	413	415	406	410	871,000	2,050
2004-08-17	415	415	408	410	477,000	2,050
2004-08-16	421	421	397	410	3,062,000	2,050
2004-08-13	425	426	421	421	1,062,000	2,105
2004-08-12	429	433	426	427	515,000	2,135
2004-08-11	430	433	428	431	393,000	2,155
2004-08-10	428	430	426	429	498,000	2,145
2004-08-09	432	435	428	429	482,000	2,145
2004-08-06	435	436	431	436	636,000	2,180
2004-08-05	434	436	431	434	438,000	2,170
2004-08-04	437	437	430	434	512,000	2,170
2004-08-03	438	439	431	437	483,000	2,185
2004-08-02	430	438	430	436	293,000	2,180
2004-07-30	434	436	431	435	619,000	2,175
2004-07-29	428	432	425	430	619,000	2,150
2004-07-28	432	433	429	429	674,000	2,145
2004-07-27	434	435	430	431	600,000	2,155
2004-07-26	433	440	433	435	709,000	2,175
2004-07-23	437	439	434	434	544,000	2,170
2004-07-22	436	442	436	439	777,000	2,195
2004-07-21	441	443	439	442	503,000	2,210
2004-07-20	438	444	435	442	946,000	2,210
2004-07-16	435	440	432	437	601,000	2,185
2004-07-15	437	441	435	437	867,000	2,185
2004-07-14	441	445	436	436	1,096,000	2,180
2004-07-13	440	444	438	439	602,000	2,195
2004-07-12	433	441	433	438	707,000	2,190
2004-07-09	430	434	428	433	1,080,000	2,165
2004-07-08	426	431	425	429	731,000	2,145
2004-07-07	437	437	430	430	980,000	2,150
2004-07-06	429	441	428	437	1,838,000	2,185
2004-07-05	431	434	426	428	732,000	2,140
2004-07-02	433	439	431	435	786,000	2,175
2004-07-01	433	442	433	438	1,181,000	2,190
2004-06-30	422	434	420	432	1,565,000	2,160
2004-06-29	433	433	422	423	2,173,000	2,115
2004-06-28	436	442	431	435	1,865,000	2,175
2004-06-25	442	445	439	441	1,130,000	2,205
2004-06-24	445	447	443	447	307,000	2,235
2004-06-23	447	447	443	445	541,000	2,225
2004-06-22	448	449	442	447	1,234,000	2,235
2004-06-21	445	450	445	447	726,000	2,235
2004-06-18	448	448	440	443	730,000	2,215
2004-06-17	449	449	444	446	328,000	2,230
2004-06-16	448	449	446	448	728,000	2,240
2004-06-15	445	445	436	443	443,000	2,215
2004-06-14	444	448	443	448	412,000	2,240
2004-06-11	443	448	440	447	1,812,000	2,235
2004-06-10	446	449	442	448	791,000	2,240
2004-06-09	439	460	438	457	3,551,000	2,285
2004-06-08	439	439	436	438	355,000	2,190
2004-06-07	431	439	431	437	1,179,000	2,185
2004-06-04	428	429	426	429	723,000	2,145
2004-06-03	423	428	421	421	741,000	2,105
2004-06-02	430	430	417	420	1,215,000	2,100
2004-06-01	425	430	425	427	572,000	2,135
2004-05-31	426	430	424	429	1,017,000	2,145
2004-05-28	416	428	416	426	820,000	2,130
2004-05-27	414	419	413	413	656,000	2,065
2004-05-26	413	422	410	418	854,000	2,090
2004-05-25	412	414	400	413	436,000	2,065
2004-05-24	416	422	411	415	379,000	2,075
2004-05-21	414	418	412	416	492,000	2,080
2004-05-20	414	418	407	416	1,016,000	2,080
2004-05-19	401	411	399	411	693,000	2,055
2004-05-18	400	403	396	398	483,000	1,990
2004-05-17	400	405	392	395	1,237,000	1,975
2004-05-14	406	415	403	403	856,000	2,015
2004-05-13	418	418	405	405	506,000	2,025
2004-05-12	408	419	408	418	1,124,000	2,090
2004-05-11	400	413	399	409	1,554,000	2,045
2004-05-10	420	424	397	398	1,835,000	1,990
2004-05-07	421	427	419	425	1,201,000	2,125
2004-05-06	426	426	418	419	613,000	2,095
2004-04-30	424	432	422	425	776,000	2,125
2004-04-28	430	438	430	431	769,000	2,155
2004-04-27	442	442	432	434	840,000	2,170
2004-04-26	442	448	440	443	664,000	2,215
2004-04-23	445	450	443	449	1,598,000	2,245
2004-04-22	443	450	442	446	1,777,000	2,230
2004-04-21	439	443	433	440	1,780,000	2,200
2004-04-20	440	445	435	439	2,997,000	2,195
2004-04-19	442	447	435	443	2,489,000	2,215
2004-04-16	430	457	429	452	5,489,000	2,260
2004-04-15	425	431	423	429	3,050,000	2,145
2004-04-14	415	426	413	422	2,509,000	2,110
2004-04-13	404	418	404	414	1,506,000	2,070
2004-04-12	409	409	401	406	856,000	2,030
2004-04-09	402	409	398	408	1,048,000	2,040
2004-04-08	409	410	400	407	2,272,000	2,035
2004-04-07	394	422	394	416	4,445,000	2,080
2004-04-06	382	394	382	394	1,878,000	1,970
2004-04-05	375	388	371	382	2,400,000	1,910
2004-04-02	366	373	366	368	1,130,000	1,840
2004-04-01	362	370	362	366	1,447,000	1,830
2004-03-31	364	369	363	367	979,000	1,835
2004-03-30	373	376	366	369	944,000	1,845
2004-03-29	382	382	374	377	722,000	1,885
2004-03-26	375	383	373	381	1,825,000	1,905
2004-03-25	375	386	373	380	2,708,000	1,900
2004-03-24	367	367	361	362	1,042,000	1,810
2004-03-23	363	367	361	365	870,000	1,825
2004-03-22	368	368	360	363	706,000	1,815
2004-03-19	371	375	368	369	786,000	1,845
2004-03-18	379	383	374	376	1,469,000	1,880
2004-03-17	363	379	363	379	3,021,000	1,895
2004-03-16	348	354	346	353	1,554,000	1,765
2004-03-15	346	348	345	347	396,000	1,735
2004-03-12	342	347	342	343	1,362,000	1,715
2004-03-11	345	347	345	345	464,000	1,725
2004-03-10	348	348	344	344	371,000	1,720
2004-03-09	346	348	345	347	370,000	1,735
2004-03-08	348	349	346	346	419,000	1,730
2004-03-05	349	349	340	348	886,000	1,740
2004-03-04	337	347	337	344	1,050,000	1,720
2004-03-03	339	340	336	339	389,000	1,695
2004-03-02	336	338	331	338	590,000	1,690
2004-03-01	327	338	327	338	858,000	1,690
2004-02-27	323	326	323	325	712,000	1,625
2004-02-26	323	325	321	323	476,000	1,615
2004-02-25	323	325	322	322	600,000	1,610
2004-02-24	331	331	325	325	498,000	1,625
2004-02-23	330	333	329	330	308,000	1,650
2004-02-20	332	333	330	330	291,000	1,650
2004-02-19	333	333	330	330	308,000	1,650
2004-02-18	336	336	332	332	248,000	1,660
2004-02-17	330	335	330	335	384,000	1,675
2004-02-16	331	333	328	332	386,000	1,660
2004-02-13	333	333	330	330	285,000	1,650
2004-02-12	328	332	325	329	563,000	1,645
2004-02-10	322	327	320	322	731,000	1,610
2004-02-09	324	327	322	322	336,000	1,610
2004-02-06	325	325	321	323	415,000	1,615
2004-02-05	323	325	323	325	419,000	1,625
2004-02-04	327	329	323	324	500,000	1,620
2004-02-03	328	328	322	326	459,000	1,630
2004-02-02	325	331	325	328	339,000	1,640
2004-01-30	326	328	323	324	683,000	1,620
2004-01-29	330	330	325	329	699,000	1,645
2004-01-28	331	332	330	330	420,000	1,650
2004-01-27	336	337	333	333	524,000	1,665
2004-01-26	337	339	336	337	207,000	1,685
2004-01-23	338	340	337	338	547,000	1,690
2004-01-22	337	340	335	340	641,000	1,700
2004-01-21	340	340	336	337	390,000	1,685
2004-01-20	341	344	340	340	860,000	1,700
2004-01-19	329	341	329	340	1,234,000	1,700
2004-01-16	326	330	325	328	461,000	1,640
2004-01-15	326	326	322	322	328,000	1,610
2004-01-14	328	328	324	324	281,000	1,620
2004-01-13	328	331	327	327	547,000	1,635
2004-01-09	331	331	325	326	298,000	1,630
2004-01-08	327	330	327	328	697,000	1,640
2004-01-07	328	329	325	325	543,000	1,625
2004-01-06	330	331	325	325	338,000	1,625
2004-01-05	322	329	322	327	204,000	1,635

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31