9042 阪急阪神ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 774 | 774 | 764 | 767 | 1,384,000 | 3,835 |
| 2005-12-29 | 778 | 789 | 770 | 773 | 3,954,000 | 3,865 |
| 2005-12-28 | 770 | 775 | 764 | 770 | 2,832,000 | 3,850 |
| 2005-12-27 | 779 | 787 | 767 | 774 | 3,341,000 | 3,870 |
| 2005-12-26 | 770 | 795 | 766 | 786 | 3,907,000 | 3,930 |
| 2005-12-22 | 770 | 797 | 734 | 761 | 8,446,000 | 3,805 |
| 2005-12-21 | 725 | 804 | 725 | 780 | 14,135,000 | 3,900 |
| 2005-12-20 | 669 | 730 | 669 | 723 | 8,616,000 | 3,615 |
| 2005-12-19 | 654 | 676 | 652 | 663 | 4,124,000 | 3,315 |
| 2005-12-16 | 659 | 669 | 652 | 658 | 4,187,000 | 3,290 |
| 2005-12-15 | 640 | 678 | 640 | 667 | 9,433,000 | 3,335 |
| 2005-12-14 | 641 | 668 | 632 | 635 | 9,947,000 | 3,175 |
| 2005-12-13 | 617 | 645 | 614 | 642 | 7,127,000 | 3,210 |
| 2005-12-12 | 603 | 621 | 600 | 618 | 8,091,000 | 3,090 |
| 2005-12-09 | 579 | 606 | 577 | 598 | 12,616,000 | 2,990 |
| 2005-12-08 | 574 | 577 | 565 | 569 | 4,791,000 | 2,845 |
| 2005-12-07 | 576 | 586 | 573 | 578 | 4,585,000 | 2,890 |
| 2005-12-06 | 564 | 573 | 564 | 569 | 3,905,000 | 2,845 |
| 2005-12-05 | 570 | 573 | 567 | 570 | 5,450,000 | 2,850 |
| 2005-12-02 | 578 | 578 | 573 | 574 | 5,394,000 | 2,870 |
| 2005-12-01 | 571 | 578 | 570 | 574 | 3,972,000 | 2,870 |
| 2005-11-30 | 577 | 588 | 574 | 581 | 4,123,000 | 2,905 |
| 2005-11-29 | 571 | 579 | 568 | 572 | 2,609,000 | 2,860 |
| 2005-11-28 | 565 | 575 | 563 | 571 | 2,359,000 | 2,855 |
| 2005-11-25 | 560 | 568 | 552 | 565 | 4,239,000 | 2,825 |
| 2005-11-24 | 553 | 583 | 553 | 570 | 7,899,000 | 2,850 |
| 2005-11-22 | 558 | 560 | 540 | 548 | 4,324,000 | 2,740 |
| 2005-11-21 | 561 | 575 | 541 | 549 | 5,090,000 | 2,745 |
| 2005-11-18 | 551 | 566 | 551 | 559 | 4,897,000 | 2,795 |
| 2005-11-17 | 528 | 549 | 528 | 546 | 3,668,000 | 2,730 |
| 2005-11-16 | 516 | 537 | 516 | 532 | 4,977,000 | 2,660 |
| 2005-11-15 | 535 | 544 | 528 | 530 | 7,508,000 | 2,650 |
| 2005-11-14 | 550 | 557 | 545 | 548 | 3,887,000 | 2,740 |
| 2005-11-11 | 532 | 552 | 531 | 548 | 9,098,000 | 2,740 |
| 2005-11-10 | 532 | 536 | 514 | 523 | 5,425,000 | 2,615 |
| 2005-11-09 | 534 | 548 | 528 | 540 | 3,774,000 | 2,700 |
| 2005-11-08 | 550 | 551 | 537 | 538 | 5,026,000 | 2,690 |
| 2005-11-07 | 560 | 575 | 545 | 552 | 10,949,000 | 2,760 |
| 2005-11-04 | 547 | 547 | 535 | 544 | 11,035,000 | 2,720 |
| 2005-11-02 | 519 | 527 | 512 | 527 | 8,594,000 | 2,635 |
| 2005-11-01 | 504 | 518 | 503 | 516 | 7,676,000 | 2,580 |
| 2005-10-31 | 485 | 496 | 483 | 494 | 8,194,000 | 2,470 |
| 2005-10-28 | 479 | 483 | 472 | 475 | 3,723,000 | 2,375 |
| 2005-10-27 | 474 | 483 | 471 | 480 | 3,262,000 | 2,400 |
| 2005-10-26 | 468 | 472 | 465 | 472 | 2,410,000 | 2,360 |
| 2005-10-25 | 467 | 472 | 467 | 470 | 1,566,000 | 2,350 |
| 2005-10-24 | 470 | 472 | 461 | 462 | 1,883,000 | 2,310 |
| 2005-10-21 | 464 | 472 | 462 | 470 | 2,666,000 | 2,350 |
| 2005-10-20 | 470 | 471 | 462 | 468 | 2,443,000 | 2,340 |
| 2005-10-19 | 474 | 475 | 461 | 469 | 3,886,000 | 2,345 |
| 2005-10-18 | 484 | 484 | 476 | 477 | 2,492,000 | 2,385 |
| 2005-10-17 | 483 | 487 | 480 | 484 | 2,839,000 | 2,420 |
| 2005-10-14 | 478 | 486 | 475 | 481 | 4,224,000 | 2,405 |
| 2005-10-13 | 478 | 480 | 472 | 473 | 4,378,000 | 2,365 |
| 2005-10-12 | 480 | 497 | 472 | 483 | 9,701,000 | 2,415 |
| 2005-10-11 | 443 | 476 | 443 | 470 | 5,096,000 | 2,350 |
| 2005-10-07 | 450 | 455 | 445 | 447 | 2,453,000 | 2,235 |
| 2005-10-06 | 460 | 463 | 450 | 450 | 2,327,000 | 2,250 |
| 2005-10-05 | 472 | 472 | 460 | 466 | 3,799,000 | 2,330 |
| 2005-10-04 | 476 | 492 | 473 | 476 | 9,495,000 | 2,380 |
| 2005-10-03 | 455 | 465 | 450 | 461 | 3,525,000 | 2,305 |
| 2005-09-30 | 473 | 473 | 450 | 461 | 4,872,000 | 2,305 |
| 2005-09-29 | 460 | 493 | 459 | 478 | 7,322,000 | 2,390 |
| 2005-09-28 | 447 | 458 | 445 | 457 | 4,635,000 | 2,285 |
| 2005-09-27 | 440 | 460 | 433 | 442 | 5,744,000 | 2,210 |
| 2005-09-26 | 433 | 439 | 429 | 438 | 4,620,000 | 2,190 |
| 2005-09-22 | 435 | 438 | 433 | 436 | 1,573,000 | 2,180 |
| 2005-09-21 | 432 | 438 | 431 | 437 | 3,892,000 | 2,185 |
| 2005-09-20 | 437 | 437 | 430 | 431 | 2,436,000 | 2,155 |
| 2005-09-16 | 427 | 439 | 424 | 438 | 5,352,000 | 2,190 |
| 2005-09-15 | 419 | 423 | 417 | 423 | 2,045,000 | 2,115 |
| 2005-09-14 | 416 | 420 | 415 | 419 | 1,730,000 | 2,095 |
| 2005-09-13 | 416 | 416 | 413 | 416 | 1,379,000 | 2,080 |
| 2005-09-12 | 410 | 420 | 409 | 417 | 6,546,000 | 2,085 |
| 2005-09-09 | 400 | 403 | 398 | 403 | 3,633,000 | 2,015 |
| 2005-09-08 | 400 | 400 | 397 | 398 | 804,000 | 1,990 |
| 2005-09-07 | 402 | 402 | 398 | 400 | 1,653,000 | 2,000 |
| 2005-09-06 | 401 | 403 | 399 | 402 | 3,007,000 | 2,010 |
| 2005-09-05 | 395 | 402 | 393 | 402 | 4,137,000 | 2,010 |
| 2005-09-02 | 393 | 395 | 391 | 391 | 1,546,000 | 1,955 |
| 2005-09-01 | 390 | 396 | 390 | 396 | 2,587,000 | 1,980 |
| 2005-08-31 | 390 | 390 | 387 | 389 | 1,703,000 | 1,945 |
| 2005-08-30 | 391 | 392 | 388 | 390 | 3,010,000 | 1,950 |
| 2005-08-29 | 393 | 394 | 390 | 392 | 2,353,000 | 1,960 |
| 2005-08-26 | 394 | 394 | 392 | 394 | 1,229,000 | 1,970 |
| 2005-08-25 | 391 | 394 | 389 | 394 | 2,542,000 | 1,970 |
| 2005-08-24 | 385 | 395 | 385 | 392 | 3,402,000 | 1,960 |
| 2005-08-23 | 392 | 395 | 389 | 390 | 3,206,000 | 1,950 |
| 2005-08-22 | 387 | 393 | 385 | 392 | 1,962,000 | 1,960 |
| 2005-08-19 | 391 | 392 | 385 | 387 | 2,769,000 | 1,935 |
| 2005-08-18 | 394 | 395 | 391 | 393 | 4,155,000 | 1,965 |
| 2005-08-17 | 394 | 395 | 391 | 395 | 4,270,000 | 1,975 |
| 2005-08-16 | 398 | 398 | 393 | 395 | 6,077,000 | 1,975 |
| 2005-08-15 | 393 | 398 | 391 | 397 | 7,079,000 | 1,985 |
| 2005-08-12 | 393 | 393 | 386 | 388 | 5,317,000 | 1,940 |
| 2005-08-11 | 383 | 395 | 382 | 390 | 14,312,000 | 1,950 |
| 2005-08-10 | 374 | 380 | 371 | 378 | 20,128,000 | 1,890 |
| 2005-08-09 | 373 | 378 | 371 | 375 | 5,680,000 | 1,875 |
| 2005-08-08 | 366 | 370 | 365 | 368 | 3,039,000 | 1,840 |
| 2005-08-05 | 374 | 376 | 373 | 374 | 2,836,000 | 1,870 |
| 2005-08-04 | 379 | 380 | 373 | 374 | 2,581,000 | 1,870 |
| 2005-08-03 | 379 | 385 | 377 | 382 | 5,906,000 | 1,910 |
| 2005-08-02 | 371 | 380 | 371 | 378 | 16,299,000 | 1,890 |
| 2005-08-01 | 375 | 376 | 368 | 368 | 7,295,000 | 1,840 |
| 2005-07-29 | 381 | 382 | 377 | 378 | 4,419,000 | 1,890 |
| 2005-07-28 | 381 | 382 | 380 | 381 | 2,178,000 | 1,905 |
| 2005-07-27 | 382 | 382 | 378 | 380 | 2,387,000 | 1,900 |
| 2005-07-26 | 385 | 386 | 380 | 382 | 2,400,000 | 1,910 |
| 2005-07-25 | 387 | 388 | 386 | 386 | 1,030,000 | 1,930 |
| 2005-07-22 | 390 | 391 | 385 | 385 | 2,017,000 | 1,925 |
| 2005-07-21 | 392 | 392 | 391 | 391 | 719,000 | 1,955 |
| 2005-07-20 | 388 | 393 | 388 | 390 | 2,679,000 | 1,950 |
| 2005-07-19 | 393 | 394 | 388 | 388 | 4,211,000 | 1,940 |
| 2005-07-15 | 413 | 413 | 407 | 407 | 2,192,000 | 2,035 |
| 2005-07-14 | 399 | 407 | 399 | 404 | 2,129,000 | 2,020 |
| 2005-07-13 | 397 | 399 | 395 | 398 | 1,084,000 | 1,990 |
| 2005-07-12 | 395 | 398 | 394 | 397 | 827,000 | 1,985 |
| 2005-07-11 | 396 | 396 | 394 | 395 | 532,000 | 1,975 |
| 2005-07-08 | 392 | 395 | 392 | 393 | 968,000 | 1,965 |
| 2005-07-07 | 397 | 397 | 393 | 393 | 1,239,000 | 1,965 |
| 2005-07-06 | 397 | 398 | 397 | 398 | 766,000 | 1,990 |
| 2005-07-05 | 399 | 400 | 397 | 399 | 551,000 | 1,995 |
| 2005-07-04 | 398 | 399 | 396 | 399 | 1,091,000 | 1,995 |
| 2005-07-01 | 392 | 402 | 391 | 402 | 1,360,000 | 2,010 |
| 2005-06-30 | 394 | 394 | 392 | 393 | 807,000 | 1,965 |
| 2005-06-29 | 390 | 394 | 390 | 393 | 958,000 | 1,965 |
| 2005-06-28 | 389 | 391 | 389 | 390 | 848,000 | 1,950 |
| 2005-06-27 | 392 | 393 | 388 | 389 | 755,000 | 1,945 |
| 2005-06-24 | 391 | 393 | 390 | 392 | 699,000 | 1,960 |
| 2005-06-23 | 392 | 395 | 390 | 390 | 1,136,000 | 1,950 |
| 2005-06-22 | 396 | 397 | 392 | 392 | 1,544,000 | 1,960 |
| 2005-06-21 | 401 | 402 | 394 | 396 | 1,648,000 | 1,980 |
| 2005-06-20 | 402 | 404 | 401 | 403 | 572,000 | 2,015 |
| 2005-06-17 | 399 | 403 | 399 | 401 | 810,000 | 2,005 |
| 2005-06-16 | 398 | 400 | 397 | 399 | 526,000 | 1,995 |
| 2005-06-15 | 396 | 400 | 396 | 398 | 648,000 | 1,990 |
| 2005-06-14 | 397 | 398 | 395 | 396 | 335,000 | 1,980 |
| 2005-06-13 | 397 | 399 | 396 | 398 | 539,000 | 1,990 |
| 2005-06-10 | 400 | 400 | 397 | 400 | 946,000 | 2,000 |
| 2005-06-09 | 397 | 399 | 395 | 396 | 680,000 | 1,980 |
| 2005-06-08 | 392 | 397 | 391 | 397 | 703,000 | 1,985 |
| 2005-06-07 | 391 | 392 | 388 | 391 | 1,201,000 | 1,955 |
| 2005-06-06 | 397 | 397 | 390 | 392 | 1,158,000 | 1,960 |
| 2005-06-03 | 399 | 400 | 395 | 395 | 1,185,000 | 1,975 |
| 2005-06-02 | 400 | 405 | 399 | 402 | 675,000 | 2,010 |
| 2005-06-01 | 398 | 400 | 396 | 400 | 862,000 | 2,000 |
| 2005-05-31 | 399 | 400 | 394 | 400 | 1,201,000 | 2,000 |
| 2005-05-30 | 397 | 403 | 397 | 400 | 770,000 | 2,000 |
| 2005-05-27 | 394 | 400 | 394 | 398 | 809,000 | 1,990 |
| 2005-05-26 | 394 | 398 | 391 | 396 | 643,000 | 1,980 |
| 2005-05-25 | 396 | 397 | 390 | 391 | 1,161,000 | 1,955 |
| 2005-05-24 | 399 | 399 | 392 | 393 | 722,000 | 1,965 |
| 2005-05-23 | 392 | 396 | 389 | 395 | 740,000 | 1,975 |
| 2005-05-20 | 395 | 395 | 390 | 390 | 560,000 | 1,950 |
| 2005-05-19 | 390 | 393 | 388 | 391 | 790,000 | 1,955 |
| 2005-05-18 | 389 | 389 | 386 | 386 | 569,000 | 1,930 |
| 2005-05-17 | 393 | 395 | 382 | 387 | 1,387,000 | 1,935 |
| 2005-05-16 | 398 | 398 | 392 | 392 | 836,000 | 1,960 |
| 2005-05-13 | 399 | 400 | 394 | 395 | 1,313,000 | 1,975 |
| 2005-05-12 | 400 | 400 | 397 | 399 | 234,000 | 1,995 |
| 2005-05-11 | 400 | 401 | 397 | 400 | 645,000 | 2,000 |
| 2005-05-10 | 406 | 407 | 400 | 401 | 804,000 | 2,005 |
| 2005-05-09 | 410 | 410 | 405 | 408 | 637,000 | 2,040 |
| 2005-05-06 | 407 | 409 | 405 | 408 | 713,000 | 2,040 |
| 2005-05-02 | 401 | 405 | 401 | 405 | 656,000 | 2,025 |
| 2005-04-28 | 398 | 403 | 397 | 403 | 890,000 | 2,015 |
| 2005-04-27 | 399 | 399 | 394 | 396 | 646,000 | 1,980 |
| 2005-04-26 | 401 | 403 | 398 | 399 | 964,000 | 1,995 |
| 2005-04-25 | 398 | 398 | 390 | 395 | 2,467,000 | 1,975 |
| 2005-04-22 | 403 | 404 | 396 | 399 | 1,398,000 | 1,995 |
| 2005-04-21 | 401 | 403 | 393 | 398 | 1,640,000 | 1,990 |
| 2005-04-20 | 405 | 408 | 402 | 404 | 741,000 | 2,020 |
| 2005-04-19 | 401 | 412 | 399 | 409 | 1,066,000 | 2,045 |
| 2005-04-18 | 402 | 404 | 395 | 399 | 1,952,000 | 1,995 |
| 2005-04-15 | 409 | 410 | 402 | 403 | 2,111,000 | 2,015 |
| 2005-04-14 | 415 | 418 | 409 | 416 | 1,311,000 | 2,080 |
| 2005-04-13 | 425 | 426 | 416 | 418 | 807,000 | 2,090 |
| 2005-04-12 | 427 | 429 | 425 | 425 | 364,000 | 2,125 |
| 2005-04-11 | 430 | 431 | 428 | 429 | 634,000 | 2,145 |
| 2005-04-08 | 432 | 434 | 430 | 432 | 580,000 | 2,160 |
| 2005-04-07 | 432 | 436 | 429 | 429 | 1,474,000 | 2,145 |
| 2005-04-06 | 426 | 433 | 426 | 432 | 756,000 | 2,160 |
| 2005-04-05 | 429 | 432 | 428 | 429 | 816,000 | 2,145 |
| 2005-04-04 | 429 | 432 | 429 | 429 | 474,000 | 2,145 |
| 2005-04-01 | 429 | 435 | 423 | 435 | 1,564,000 | 2,175 |
| 2005-03-31 | 430 | 435 | 425 | 435 | 1,398,000 | 2,175 |
| 2005-03-30 | 430 | 435 | 427 | 430 | 1,505,000 | 2,150 |
| 2005-03-29 | 444 | 444 | 433 | 434 | 979,000 | 2,170 |
| 2005-03-28 | 440 | 446 | 436 | 444 | 1,023,000 | 2,220 |
| 2005-03-25 | 452 | 454 | 445 | 447 | 1,708,000 | 2,235 |
| 2005-03-24 | 447 | 450 | 445 | 449 | 830,000 | 2,245 |
| 2005-03-23 | 454 | 454 | 442 | 446 | 1,469,000 | 2,230 |
| 2005-03-22 | 457 | 459 | 454 | 454 | 1,085,000 | 2,270 |
| 2005-03-18 | 443 | 457 | 442 | 457 | 1,979,000 | 2,285 |
| 2005-03-17 | 439 | 444 | 439 | 442 | 2,227,000 | 2,210 |
| 2005-03-16 | 445 | 447 | 442 | 446 | 1,068,000 | 2,230 |
| 2005-03-15 | 449 | 449 | 442 | 446 | 1,338,000 | 2,230 |
| 2005-03-14 | 440 | 456 | 437 | 448 | 3,187,000 | 2,240 |
| 2005-03-11 | 436 | 439 | 434 | 438 | 1,959,000 | 2,190 |
| 2005-03-10 | 432 | 435 | 431 | 432 | 647,000 | 2,160 |
| 2005-03-09 | 432 | 435 | 431 | 433 | 865,000 | 2,165 |
| 2005-03-08 | 432 | 433 | 430 | 431 | 883,000 | 2,155 |
| 2005-03-07 | 434 | 436 | 432 | 434 | 845,000 | 2,170 |
| 2005-03-04 | 438 | 439 | 435 | 436 | 571,000 | 2,180 |
| 2005-03-03 | 437 | 440 | 436 | 439 | 476,000 | 2,195 |
| 2005-03-02 | 440 | 442 | 436 | 438 | 744,000 | 2,190 |
| 2005-03-01 | 432 | 441 | 432 | 439 | 1,092,000 | 2,195 |
| 2005-02-28 | 429 | 433 | 427 | 431 | 594,000 | 2,155 |
| 2005-02-25 | 428 | 429 | 425 | 427 | 641,000 | 2,135 |
| 2005-02-24 | 422 | 428 | 421 | 428 | 571,000 | 2,140 |
| 2005-02-23 | 421 | 423 | 420 | 421 | 932,000 | 2,105 |
| 2005-02-22 | 424 | 425 | 420 | 420 | 457,000 | 2,100 |
| 2005-02-21 | 420 | 424 | 420 | 421 | 309,000 | 2,105 |
| 2005-02-18 | 420 | 423 | 419 | 420 | 291,000 | 2,100 |
| 2005-02-17 | 422 | 423 | 420 | 421 | 571,000 | 2,105 |
| 2005-02-16 | 425 | 427 | 424 | 425 | 573,000 | 2,125 |
| 2005-02-15 | 428 | 430 | 426 | 426 | 588,000 | 2,130 |
| 2005-02-14 | 428 | 429 | 425 | 427 | 700,000 | 2,135 |
| 2005-02-10 | 425 | 427 | 422 | 424 | 521,000 | 2,120 |
| 2005-02-09 | 425 | 426 | 423 | 425 | 648,000 | 2,125 |
| 2005-02-08 | 422 | 425 | 422 | 424 | 479,000 | 2,120 |
| 2005-02-07 | 423 | 429 | 423 | 424 | 884,000 | 2,120 |
| 2005-02-04 | 416 | 428 | 415 | 424 | 1,897,000 | 2,120 |
| 2005-02-03 | 417 | 419 | 415 | 415 | 757,000 | 2,075 |
| 2005-02-02 | 420 | 420 | 417 | 420 | 784,000 | 2,100 |
| 2005-02-01 | 417 | 417 | 415 | 415 | 493,000 | 2,075 |
| 2005-01-31 | 416 | 419 | 415 | 418 | 681,000 | 2,090 |
| 2005-01-28 | 414 | 416 | 412 | 416 | 607,000 | 2,080 |
| 2005-01-27 | 416 | 421 | 414 | 415 | 1,282,000 | 2,075 |
| 2005-01-26 | 418 | 422 | 416 | 420 | 1,768,000 | 2,100 |
| 2005-01-25 | 410 | 430 | 408 | 420 | 6,330,000 | 2,100 |
| 2005-01-24 | 395 | 402 | 393 | 402 | 1,944,000 | 2,010 |
| 2005-01-21 | 394 | 396 | 393 | 395 | 619,000 | 1,975 |
| 2005-01-20 | 398 | 398 | 395 | 396 | 1,031,000 | 1,980 |
| 2005-01-19 | 394 | 397 | 393 | 395 | 851,000 | 1,975 |
| 2005-01-18 | 397 | 398 | 394 | 396 | 949,000 | 1,980 |
| 2005-01-17 | 399 | 399 | 393 | 396 | 1,149,000 | 1,980 |
| 2005-01-14 | 391 | 397 | 388 | 396 | 1,079,000 | 1,980 |
| 2005-01-13 | 392 | 393 | 388 | 389 | 456,000 | 1,945 |
| 2005-01-12 | 392 | 394 | 390 | 392 | 552,000 | 1,960 |
| 2005-01-11 | 391 | 393 | 389 | 392 | 793,000 | 1,960 |
| 2005-01-07 | 389 | 392 | 388 | 391 | 841,000 | 1,955 |
| 2005-01-06 | 387 | 388 | 385 | 387 | 1,004,000 | 1,935 |
| 2005-01-05 | 396 | 396 | 388 | 388 | 1,025,000 | 1,940 |
| 2005-01-04 | 393 | 397 | 392 | 396 | 683,000 | 1,980 |
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
