9042 阪急阪神ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 485 | 486 | 480 | 483 | 1,201,000 | 2,415 |
| 2007-12-27 | 487 | 491 | 485 | 487 | 1,135,000 | 2,435 |
| 2007-12-26 | 490 | 491 | 485 | 486 | 1,398,000 | 2,430 |
| 2007-12-25 | 487 | 493 | 487 | 490 | 1,582,000 | 2,450 |
| 2007-12-21 | 484 | 488 | 481 | 486 | 2,398,000 | 2,430 |
| 2007-12-20 | 490 | 490 | 485 | 486 | 2,214,000 | 2,430 |
| 2007-12-19 | 494 | 496 | 487 | 489 | 3,277,000 | 2,445 |
| 2007-12-18 | 486 | 495 | 481 | 494 | 2,686,000 | 2,470 |
| 2007-12-17 | 495 | 499 | 484 | 487 | 2,630,000 | 2,435 |
| 2007-12-14 | 499 | 507 | 495 | 502 | 3,655,000 | 2,510 |
| 2007-12-13 | 508 | 509 | 500 | 500 | 2,769,000 | 2,500 |
| 2007-12-12 | 518 | 518 | 505 | 515 | 2,784,000 | 2,575 |
| 2007-12-11 | 515 | 523 | 514 | 516 | 2,098,000 | 2,580 |
| 2007-12-10 | 519 | 524 | 512 | 516 | 4,867,000 | 2,580 |
| 2007-12-07 | 509 | 519 | 504 | 504 | 3,960,000 | 2,520 |
| 2007-12-06 | 511 | 515 | 503 | 507 | 2,252,000 | 2,535 |
| 2007-12-05 | 505 | 514 | 501 | 511 | 2,489,000 | 2,555 |
| 2007-12-04 | 511 | 514 | 505 | 505 | 2,021,000 | 2,525 |
| 2007-12-03 | 523 | 523 | 511 | 516 | 2,329,000 | 2,580 |
| 2007-11-30 | 509 | 519 | 508 | 515 | 2,626,000 | 2,575 |
| 2007-11-29 | 509 | 512 | 506 | 508 | 1,919,000 | 2,540 |
| 2007-11-28 | 508 | 508 | 500 | 505 | 2,934,000 | 2,525 |
| 2007-11-27 | 494 | 503 | 482 | 502 | 3,380,000 | 2,510 |
| 2007-11-26 | 487 | 502 | 486 | 499 | 2,471,000 | 2,495 |
| 2007-11-22 | 497 | 503 | 483 | 486 | 3,584,000 | 2,430 |
| 2007-11-21 | 498 | 499 | 489 | 492 | 2,355,000 | 2,460 |
| 2007-11-20 | 482 | 496 | 475 | 493 | 3,435,000 | 2,465 |
| 2007-11-19 | 494 | 495 | 482 | 485 | 2,510,000 | 2,425 |
| 2007-11-16 | 495 | 496 | 485 | 493 | 2,850,000 | 2,465 |
| 2007-11-15 | 500 | 503 | 495 | 501 | 2,588,000 | 2,505 |
| 2007-11-14 | 486 | 499 | 485 | 492 | 2,748,000 | 2,460 |
| 2007-11-13 | 486 | 489 | 478 | 481 | 4,730,000 | 2,405 |
| 2007-11-12 | 486 | 487 | 474 | 483 | 7,957,000 | 2,415 |
| 2007-11-09 | 500 | 505 | 496 | 500 | 3,780,000 | 2,500 |
| 2007-11-08 | 500 | 500 | 489 | 497 | 3,068,000 | 2,485 |
| 2007-11-07 | 511 | 513 | 505 | 507 | 2,837,000 | 2,535 |
| 2007-11-06 | 505 | 512 | 504 | 506 | 2,551,000 | 2,530 |
| 2007-11-05 | 521 | 522 | 502 | 507 | 3,487,000 | 2,535 |
| 2007-11-02 | 528 | 528 | 513 | 521 | 3,109,000 | 2,605 |
| 2007-11-01 | 538 | 543 | 530 | 535 | 2,355,000 | 2,675 |
| 2007-10-31 | 530 | 540 | 520 | 539 | 8,579,000 | 2,695 |
| 2007-10-30 | 497 | 530 | 493 | 530 | 12,142,000 | 2,650 |
| 2007-10-29 | 495 | 507 | 489 | 498 | 6,149,000 | 2,490 |
| 2007-10-26 | 490 | 505 | 486 | 502 | 6,196,000 | 2,510 |
| 2007-10-25 | 504 | 505 | 488 | 493 | 6,381,000 | 2,465 |
| 2007-10-24 | 519 | 522 | 506 | 509 | 4,574,000 | 2,545 |
| 2007-10-23 | 515 | 524 | 511 | 520 | 2,378,000 | 2,600 |
| 2007-10-22 | 507 | 517 | 504 | 511 | 3,194,000 | 2,555 |
| 2007-10-19 | 534 | 535 | 518 | 522 | 3,823,000 | 2,610 |
| 2007-10-18 | 533 | 542 | 531 | 539 | 3,373,000 | 2,695 |
| 2007-10-17 | 545 | 547 | 529 | 538 | 2,964,000 | 2,690 |
| 2007-10-16 | 558 | 558 | 543 | 543 | 2,589,000 | 2,715 |
| 2007-10-15 | 565 | 568 | 555 | 558 | 2,661,000 | 2,790 |
| 2007-10-12 | 578 | 580 | 567 | 571 | 2,138,000 | 2,855 |
| 2007-10-11 | 575 | 581 | 568 | 579 | 2,235,000 | 2,895 |
| 2007-10-10 | 580 | 581 | 571 | 574 | 1,305,000 | 2,870 |
| 2007-10-09 | 575 | 579 | 571 | 573 | 2,055,000 | 2,865 |
| 2007-10-05 | 578 | 581 | 569 | 574 | 2,318,000 | 2,870 |
| 2007-10-04 | 585 | 596 | 576 | 580 | 2,869,000 | 2,900 |
| 2007-10-03 | 587 | 595 | 586 | 595 | 1,811,000 | 2,975 |
| 2007-10-02 | 596 | 596 | 581 | 586 | 3,158,000 | 2,930 |
| 2007-10-01 | 589 | 594 | 573 | 581 | 2,189,000 | 2,905 |
| 2007-09-28 | 584 | 588 | 577 | 587 | 2,143,000 | 2,935 |
| 2007-09-27 | 575 | 587 | 572 | 583 | 4,837,000 | 2,915 |
| 2007-09-26 | 579 | 583 | 570 | 583 | 1,745,000 | 2,915 |
| 2007-09-25 | 569 | 579 | 563 | 577 | 2,199,000 | 2,885 |
| 2007-09-21 | 577 | 579 | 567 | 571 | 2,983,000 | 2,855 |
| 2007-09-20 | 580 | 585 | 574 | 582 | 2,122,000 | 2,910 |
| 2007-09-19 | 573 | 579 | 570 | 578 | 2,250,000 | 2,890 |
| 2007-09-18 | 563 | 566 | 553 | 553 | 2,300,000 | 2,765 |
| 2007-09-14 | 571 | 572 | 563 | 572 | 3,736,000 | 2,860 |
| 2007-09-13 | 576 | 578 | 571 | 571 | 1,693,000 | 2,855 |
| 2007-09-12 | 566 | 579 | 561 | 569 | 2,378,000 | 2,845 |
| 2007-09-11 | 566 | 567 | 556 | 561 | 2,132,000 | 2,805 |
| 2007-09-10 | 560 | 564 | 557 | 561 | 1,544,000 | 2,805 |
| 2007-09-07 | 575 | 575 | 559 | 565 | 3,193,000 | 2,825 |
| 2007-09-06 | 585 | 588 | 563 | 571 | 3,972,000 | 2,855 |
| 2007-09-05 | 593 | 593 | 587 | 590 | 3,253,000 | 2,950 |
| 2007-09-04 | 585 | 597 | 585 | 593 | 1,623,000 | 2,965 |
| 2007-09-03 | 597 | 598 | 585 | 588 | 2,198,000 | 2,940 |
| 2007-08-31 | 577 | 588 | 571 | 588 | 2,938,000 | 2,940 |
| 2007-08-30 | 574 | 574 | 562 | 567 | 1,764,000 | 2,835 |
| 2007-08-29 | 572 | 573 | 565 | 570 | 1,835,000 | 2,850 |
| 2007-08-28 | 573 | 583 | 573 | 579 | 1,685,000 | 2,895 |
| 2007-08-27 | 589 | 589 | 573 | 576 | 1,738,000 | 2,880 |
| 2007-08-24 | 579 | 579 | 567 | 570 | 2,070,000 | 2,850 |
| 2007-08-23 | 577 | 587 | 574 | 579 | 1,743,000 | 2,895 |
| 2007-08-22 | 580 | 583 | 571 | 575 | 2,061,000 | 2,875 |
| 2007-08-21 | 570 | 584 | 568 | 579 | 3,253,000 | 2,895 |
| 2007-08-20 | 580 | 582 | 558 | 564 | 4,744,000 | 2,820 |
| 2007-08-17 | 593 | 594 | 571 | 573 | 3,057,000 | 2,865 |
| 2007-08-16 | 595 | 597 | 577 | 594 | 3,009,000 | 2,970 |
| 2007-08-15 | 621 | 622 | 600 | 601 | 1,971,000 | 3,005 |
| 2007-08-14 | 610 | 628 | 607 | 627 | 2,344,000 | 3,135 |
| 2007-08-13 | 632 | 640 | 616 | 618 | 3,678,000 | 3,090 |
| 2007-08-10 | 623 | 635 | 617 | 632 | 3,063,000 | 3,160 |
| 2007-08-09 | 601 | 640 | 601 | 633 | 4,745,000 | 3,165 |
| 2007-08-08 | 595 | 604 | 595 | 602 | 2,046,000 | 3,010 |
| 2007-08-07 | 607 | 608 | 592 | 598 | 2,458,000 | 2,990 |
| 2007-08-06 | 595 | 610 | 593 | 610 | 1,789,000 | 3,050 |
| 2007-08-03 | 597 | 603 | 594 | 599 | 1,643,000 | 2,995 |
| 2007-08-02 | 598 | 602 | 591 | 599 | 3,293,000 | 2,995 |
| 2007-08-01 | 601 | 604 | 594 | 594 | 2,067,000 | 2,970 |
| 2007-07-31 | 603 | 608 | 600 | 601 | 2,115,000 | 3,005 |
| 2007-07-30 | 596 | 608 | 588 | 607 | 2,905,000 | 3,035 |
| 2007-07-27 | 605 | 611 | 595 | 606 | 2,780,000 | 3,030 |
| 2007-07-26 | 620 | 621 | 610 | 610 | 2,299,000 | 3,050 |
| 2007-07-25 | 628 | 628 | 617 | 624 | 2,851,000 | 3,120 |
| 2007-07-24 | 624 | 637 | 622 | 635 | 2,469,000 | 3,175 |
| 2007-07-23 | 623 | 624 | 612 | 619 | 2,809,000 | 3,095 |
| 2007-07-20 | 629 | 631 | 621 | 622 | 2,009,000 | 3,110 |
| 2007-07-19 | 619 | 631 | 619 | 630 | 1,852,000 | 3,150 |
| 2007-07-18 | 630 | 631 | 616 | 620 | 2,711,000 | 3,100 |
| 2007-07-17 | 638 | 639 | 626 | 631 | 1,816,000 | 3,155 |
| 2007-07-13 | 635 | 642 | 633 | 640 | 2,776,000 | 3,200 |
| 2007-07-12 | 635 | 636 | 628 | 631 | 2,153,000 | 3,155 |
| 2007-07-11 | 641 | 641 | 631 | 631 | 2,845,000 | 3,155 |
| 2007-07-10 | 650 | 650 | 638 | 641 | 1,788,000 | 3,205 |
| 2007-07-09 | 640 | 648 | 639 | 641 | 1,530,000 | 3,205 |
| 2007-07-06 | 640 | 641 | 635 | 637 | 1,743,000 | 3,185 |
| 2007-07-05 | 640 | 650 | 639 | 641 | 2,058,000 | 3,205 |
| 2007-07-04 | 645 | 648 | 636 | 636 | 2,678,000 | 3,180 |
| 2007-07-03 | 647 | 647 | 638 | 642 | 1,674,000 | 3,210 |
| 2007-07-02 | 650 | 650 | 640 | 643 | 1,897,000 | 3,215 |
| 2007-06-29 | 637 | 653 | 637 | 651 | 2,972,000 | 3,255 |
| 2007-06-28 | 640 | 643 | 636 | 638 | 1,957,000 | 3,190 |
| 2007-06-27 | 638 | 641 | 632 | 634 | 2,919,000 | 3,170 |
| 2007-06-26 | 644 | 645 | 632 | 642 | 3,711,000 | 3,210 |
| 2007-06-25 | 655 | 658 | 644 | 644 | 3,069,000 | 3,220 |
| 2007-06-22 | 665 | 668 | 657 | 661 | 1,872,000 | 3,305 |
| 2007-06-21 | 664 | 670 | 663 | 668 | 920,000 | 3,340 |
| 2007-06-20 | 665 | 672 | 663 | 666 | 1,037,000 | 3,330 |
| 2007-06-19 | 672 | 675 | 665 | 665 | 1,274,000 | 3,325 |
| 2007-06-18 | 660 | 676 | 660 | 675 | 1,787,000 | 3,375 |
| 2007-06-15 | 660 | 663 | 655 | 658 | 1,725,000 | 3,290 |
| 2007-06-14 | 659 | 666 | 658 | 659 | 1,660,000 | 3,295 |
| 2007-06-13 | 668 | 668 | 654 | 656 | 3,149,000 | 3,280 |
| 2007-06-12 | 690 | 690 | 668 | 669 | 2,793,000 | 3,345 |
| 2007-06-11 | 697 | 697 | 688 | 691 | 1,912,000 | 3,455 |
| 2007-06-08 | 703 | 703 | 679 | 687 | 5,229,000 | 3,435 |
| 2007-06-07 | 699 | 704 | 693 | 702 | 3,312,000 | 3,510 |
| 2007-06-06 | 699 | 702 | 689 | 691 | 2,119,000 | 3,455 |
| 2007-06-05 | 703 | 708 | 693 | 698 | 2,485,000 | 3,490 |
| 2007-06-04 | 714 | 714 | 699 | 701 | 2,775,000 | 3,505 |
| 2007-06-01 | 709 | 719 | 707 | 707 | 4,123,000 | 3,535 |
| 2007-05-31 | 675 | 697 | 669 | 697 | 4,595,000 | 3,485 |
| 2007-05-30 | 675 | 680 | 666 | 674 | 1,807,000 | 3,370 |
| 2007-05-29 | 662 | 677 | 662 | 675 | 1,458,000 | 3,375 |
| 2007-05-28 | 659 | 668 | 657 | 668 | 2,492,000 | 3,340 |
| 2007-05-25 | 666 | 666 | 653 | 660 | 2,767,000 | 3,300 |
| 2007-05-24 | 665 | 670 | 657 | 666 | 1,616,000 | 3,330 |
| 2007-05-23 | 675 | 682 | 671 | 672 | 3,203,000 | 3,360 |
| 2007-05-22 | 652 | 657 | 643 | 655 | 1,605,000 | 3,275 |
| 2007-05-21 | 650 | 652 | 644 | 651 | 1,756,000 | 3,255 |
| 2007-05-18 | 651 | 653 | 642 | 643 | 2,578,000 | 3,215 |
| 2007-05-17 | 653 | 661 | 650 | 651 | 2,871,000 | 3,255 |
| 2007-05-16 | 670 | 670 | 650 | 653 | 2,965,000 | 3,265 |
| 2007-05-15 | 679 | 681 | 665 | 669 | 2,908,000 | 3,345 |
| 2007-05-14 | 685 | 695 | 679 | 688 | 2,169,000 | 3,440 |
| 2007-05-11 | 680 | 681 | 673 | 679 | 1,913,000 | 3,395 |
| 2007-05-10 | 686 | 692 | 682 | 682 | 2,081,000 | 3,410 |
| 2007-05-09 | 682 | 686 | 671 | 685 | 2,981,000 | 3,425 |
| 2007-05-08 | 690 | 693 | 685 | 692 | 1,107,000 | 3,460 |
| 2007-05-07 | 685 | 695 | 680 | 691 | 1,730,000 | 3,455 |
| 2007-05-02 | 682 | 683 | 671 | 681 | 1,886,000 | 3,405 |
| 2007-05-01 | 698 | 698 | 685 | 685 | 3,292,000 | 3,425 |
| 2007-04-27 | 687 | 697 | 681 | 683 | 2,255,000 | 3,415 |
| 2007-04-26 | 681 | 690 | 679 | 689 | 2,023,000 | 3,445 |
| 2007-04-25 | 682 | 684 | 677 | 680 | 2,388,000 | 3,400 |
| 2007-04-24 | 685 | 691 | 681 | 689 | 1,680,000 | 3,445 |
| 2007-04-23 | 699 | 702 | 685 | 689 | 1,920,000 | 3,445 |
| 2007-04-20 | 702 | 702 | 692 | 698 | 1,328,000 | 3,490 |
| 2007-04-19 | 701 | 704 | 687 | 693 | 2,503,000 | 3,465 |
| 2007-04-18 | 703 | 710 | 698 | 708 | 2,287,000 | 3,540 |
| 2007-04-17 | 701 | 704 | 688 | 698 | 3,291,000 | 3,490 |
| 2007-04-16 | 698 | 710 | 695 | 707 | 2,868,000 | 3,535 |
| 2007-04-13 | 705 | 709 | 691 | 693 | 2,284,000 | 3,465 |
| 2007-04-12 | 706 | 707 | 695 | 703 | 2,437,000 | 3,515 |
| 2007-04-11 | 705 | 710 | 703 | 709 | 2,891,000 | 3,545 |
| 2007-04-10 | 700 | 701 | 691 | 695 | 2,205,000 | 3,475 |
| 2007-04-09 | 687 | 707 | 686 | 702 | 2,782,000 | 3,510 |
| 2007-04-06 | 687 | 691 | 680 | 683 | 2,049,000 | 3,415 |
| 2007-04-05 | 696 | 697 | 680 | 686 | 4,154,000 | 3,430 |
| 2007-04-04 | 694 | 705 | 693 | 696 | 2,287,000 | 3,480 |
| 2007-04-03 | 685 | 692 | 683 | 690 | 3,474,000 | 3,450 |
| 2007-04-02 | 714 | 714 | 680 | 681 | 6,236,000 | 3,405 |
| 2007-03-30 | 716 | 721 | 706 | 713 | 4,344,000 | 3,565 |
| 2007-03-29 | 723 | 723 | 706 | 715 | 6,413,000 | 3,575 |
| 2007-03-28 | 753 | 764 | 729 | 733 | 5,860,000 | 3,665 |
| 2007-03-27 | 789 | 790 | 757 | 763 | 3,905,000 | 3,815 |
| 2007-03-26 | 800 | 802 | 779 | 793 | 2,736,000 | 3,965 |
| 2007-03-23 | 796 | 796 | 789 | 796 | 1,907,000 | 3,980 |
| 2007-03-22 | 779 | 791 | 775 | 786 | 2,573,000 | 3,930 |
| 2007-03-20 | 765 | 777 | 761 | 768 | 1,845,000 | 3,840 |
| 2007-03-19 | 750 | 759 | 745 | 753 | 1,619,000 | 3,765 |
| 2007-03-16 | 761 | 767 | 751 | 754 | 2,005,000 | 3,770 |
| 2007-03-15 | 766 | 774 | 762 | 767 | 1,637,000 | 3,835 |
| 2007-03-14 | 781 | 786 | 763 | 763 | 3,033,000 | 3,815 |
| 2007-03-13 | 799 | 799 | 781 | 781 | 1,571,000 | 3,905 |
| 2007-03-12 | 804 | 808 | 788 | 795 | 1,742,000 | 3,975 |
| 2007-03-09 | 795 | 808 | 792 | 803 | 5,074,000 | 4,015 |
| 2007-03-08 | 762 | 788 | 761 | 788 | 1,948,000 | 3,940 |
| 2007-03-07 | 768 | 778 | 758 | 772 | 2,955,000 | 3,860 |
| 2007-03-06 | 745 | 768 | 737 | 767 | 4,743,000 | 3,835 |
| 2007-03-05 | 761 | 770 | 746 | 747 | 4,199,000 | 3,735 |
| 2007-03-02 | 778 | 787 | 770 | 781 | 3,046,000 | 3,905 |
| 2007-03-01 | 793 | 794 | 770 | 781 | 3,131,000 | 3,905 |
| 2007-02-28 | 764 | 793 | 756 | 793 | 4,836,000 | 3,965 |
| 2007-02-27 | 803 | 817 | 798 | 816 | 4,582,000 | 4,080 |
| 2007-02-26 | 799 | 811 | 791 | 802 | 4,463,000 | 4,010 |
| 2007-02-23 | 794 | 800 | 787 | 799 | 3,140,000 | 3,995 |
| 2007-02-22 | 782 | 791 | 774 | 789 | 2,665,000 | 3,945 |
| 2007-02-21 | 760 | 770 | 758 | 770 | 1,678,000 | 3,850 |
| 2007-02-20 | 770 | 773 | 753 | 767 | 2,749,000 | 3,835 |
| 2007-02-19 | 780 | 783 | 775 | 775 | 2,566,000 | 3,875 |
| 2007-02-16 | 790 | 790 | 776 | 779 | 2,577,000 | 3,895 |
| 2007-02-15 | 780 | 800 | 776 | 795 | 6,306,000 | 3,975 |
| 2007-02-14 | 768 | 779 | 757 | 774 | 4,103,000 | 3,870 |
| 2007-02-13 | 750 | 765 | 748 | 758 | 4,396,000 | 3,790 |
| 2007-02-09 | 749 | 754 | 738 | 748 | 2,518,000 | 3,740 |
| 2007-02-08 | 754 | 756 | 742 | 748 | 2,943,000 | 3,740 |
| 2007-02-07 | 752 | 758 | 742 | 745 | 3,338,000 | 3,725 |
| 2007-02-06 | 737 | 752 | 734 | 752 | 3,619,000 | 3,760 |
| 2007-02-05 | 755 | 756 | 728 | 736 | 5,234,000 | 3,680 |
| 2007-02-02 | 730 | 766 | 729 | 757 | 10,380,000 | 3,785 |
| 2007-02-01 | 704 | 722 | 702 | 718 | 4,229,000 | 3,590 |
| 2007-01-31 | 707 | 707 | 695 | 699 | 2,199,000 | 3,495 |
| 2007-01-30 | 702 | 709 | 701 | 703 | 1,412,000 | 3,515 |
| 2007-01-29 | 695 | 708 | 695 | 704 | 1,625,000 | 3,520 |
| 2007-01-26 | 700 | 700 | 692 | 700 | 2,054,000 | 3,500 |
| 2007-01-25 | 703 | 703 | 696 | 697 | 2,362,000 | 3,485 |
| 2007-01-24 | 705 | 705 | 697 | 701 | 1,787,000 | 3,505 |
| 2007-01-23 | 695 | 702 | 692 | 701 | 2,442,000 | 3,505 |
| 2007-01-22 | 690 | 693 | 686 | 691 | 3,108,000 | 3,455 |
| 2007-01-19 | 694 | 697 | 688 | 693 | 3,206,000 | 3,465 |
| 2007-01-18 | 700 | 704 | 698 | 698 | 2,307,000 | 3,490 |
| 2007-01-17 | 699 | 708 | 690 | 705 | 2,562,000 | 3,525 |
| 2007-01-16 | 705 | 707 | 700 | 704 | 1,228,000 | 3,520 |
| 2007-01-15 | 702 | 712 | 702 | 707 | 2,844,000 | 3,535 |
| 2007-01-12 | 695 | 704 | 688 | 698 | 1,887,000 | 3,490 |
| 2007-01-11 | 701 | 703 | 691 | 694 | 1,866,000 | 3,470 |
| 2007-01-10 | 715 | 715 | 695 | 700 | 2,112,000 | 3,500 |
| 2007-01-09 | 705 | 714 | 701 | 714 | 2,166,000 | 3,570 |
| 2007-01-05 | 700 | 709 | 697 | 702 | 3,605,000 | 3,510 |
| 2007-01-04 | 686 | 697 | 683 | 697 | 1,459,000 | 3,485 |
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
