9042 阪急阪神ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 511 | 518 | 511 | 517 | 1,058,000 | 2,585 |
| 2008-12-29 | 507 | 519 | 505 | 519 | 1,026,000 | 2,595 |
| 2008-12-26 | 505 | 513 | 505 | 512 | 860,000 | 2,560 |
| 2008-12-25 | 515 | 515 | 499 | 504 | 1,148,000 | 2,520 |
| 2008-12-24 | 514 | 524 | 505 | 508 | 2,236,000 | 2,540 |
| 2008-12-22 | 494 | 510 | 494 | 509 | 2,778,000 | 2,545 |
| 2008-12-19 | 496 | 500 | 492 | 498 | 2,480,000 | 2,490 |
| 2008-12-18 | 497 | 500 | 491 | 494 | 2,061,000 | 2,470 |
| 2008-12-17 | 496 | 498 | 482 | 498 | 2,658,000 | 2,490 |
| 2008-12-16 | 481 | 487 | 477 | 482 | 1,994,000 | 2,410 |
| 2008-12-15 | 487 | 496 | 487 | 491 | 1,808,000 | 2,455 |
| 2008-12-12 | 484 | 487 | 474 | 480 | 4,132,000 | 2,400 |
| 2008-12-11 | 473 | 490 | 471 | 490 | 3,132,000 | 2,450 |
| 2008-12-10 | 479 | 482 | 473 | 475 | 1,780,000 | 2,375 |
| 2008-12-09 | 474 | 480 | 472 | 480 | 1,516,000 | 2,400 |
| 2008-12-08 | 471 | 482 | 469 | 479 | 1,625,000 | 2,395 |
| 2008-12-05 | 466 | 476 | 466 | 468 | 2,260,000 | 2,340 |
| 2008-12-04 | 469 | 476 | 460 | 463 | 2,468,000 | 2,315 |
| 2008-12-03 | 471 | 471 | 461 | 464 | 2,186,000 | 2,320 |
| 2008-12-02 | 474 | 474 | 459 | 461 | 2,285,000 | 2,305 |
| 2008-12-01 | 475 | 476 | 464 | 473 | 1,227,000 | 2,365 |
| 2008-11-28 | 481 | 481 | 466 | 475 | 2,634,000 | 2,375 |
| 2008-11-27 | 473 | 484 | 473 | 480 | 1,114,000 | 2,400 |
| 2008-11-26 | 466 | 480 | 465 | 477 | 1,887,000 | 2,385 |
| 2008-11-25 | 481 | 481 | 467 | 478 | 3,236,000 | 2,390 |
| 2008-11-21 | 460 | 471 | 447 | 471 | 2,290,000 | 2,355 |
| 2008-11-20 | 472 | 472 | 463 | 464 | 1,731,000 | 2,320 |
| 2008-11-19 | 470 | 472 | 462 | 471 | 2,040,000 | 2,355 |
| 2008-11-18 | 473 | 473 | 458 | 462 | 2,108,000 | 2,310 |
| 2008-11-17 | 453 | 475 | 453 | 468 | 2,142,000 | 2,340 |
| 2008-11-14 | 469 | 471 | 451 | 453 | 2,127,000 | 2,265 |
| 2008-11-13 | 452 | 462 | 447 | 452 | 1,862,000 | 2,260 |
| 2008-11-12 | 463 | 468 | 456 | 462 | 2,246,000 | 2,310 |
| 2008-11-11 | 471 | 475 | 459 | 473 | 1,725,000 | 2,365 |
| 2008-11-10 | 460 | 471 | 454 | 469 | 2,644,000 | 2,345 |
| 2008-11-07 | 457 | 460 | 446 | 449 | 2,122,000 | 2,245 |
| 2008-11-06 | 466 | 472 | 461 | 467 | 2,948,000 | 2,335 |
| 2008-11-05 | 477 | 482 | 472 | 482 | 3,812,000 | 2,410 |
| 2008-11-04 | 479 | 479 | 461 | 464 | 2,679,000 | 2,320 |
| 2008-10-31 | 479 | 480 | 457 | 460 | 5,291,000 | 2,300 |
| 2008-10-30 | 480 | 482 | 467 | 476 | 5,692,000 | 2,380 |
| 2008-10-29 | 475 | 480 | 460 | 477 | 3,729,000 | 2,385 |
| 2008-10-28 | 444 | 470 | 436 | 470 | 3,359,000 | 2,350 |
| 2008-10-27 | 455 | 464 | 432 | 434 | 4,315,000 | 2,170 |
| 2008-10-24 | 466 | 471 | 443 | 450 | 3,685,000 | 2,250 |
| 2008-10-23 | 440 | 465 | 437 | 465 | 3,036,000 | 2,325 |
| 2008-10-22 | 474 | 474 | 445 | 445 | 1,728,000 | 2,225 |
| 2008-10-21 | 473 | 478 | 465 | 477 | 2,310,000 | 2,385 |
| 2008-10-20 | 450 | 459 | 441 | 458 | 2,772,000 | 2,290 |
| 2008-10-17 | 439 | 443 | 427 | 434 | 3,098,000 | 2,170 |
| 2008-10-16 | 421 | 432 | 413 | 419 | 3,392,000 | 2,095 |
| 2008-10-15 | 433 | 449 | 429 | 444 | 3,592,000 | 2,220 |
| 2008-10-14 | 430 | 436 | 424 | 432 | 5,837,000 | 2,160 |
| 2008-10-10 | 428 | 433 | 406 | 407 | 3,892,000 | 2,035 |
| 2008-10-09 | 441 | 458 | 430 | 443 | 3,301,000 | 2,215 |
| 2008-10-08 | 461 | 467 | 443 | 443 | 3,942,000 | 2,215 |
| 2008-10-07 | 470 | 478 | 449 | 476 | 3,590,000 | 2,380 |
| 2008-10-06 | 485 | 487 | 481 | 483 | 3,323,000 | 2,415 |
| 2008-10-03 | 488 | 494 | 481 | 487 | 3,336,000 | 2,435 |
| 2008-10-02 | 490 | 496 | 480 | 492 | 2,100,000 | 2,460 |
| 2008-10-01 | 490 | 497 | 483 | 489 | 2,204,000 | 2,445 |
| 2008-09-30 | 487 | 494 | 482 | 485 | 2,299,000 | 2,425 |
| 2008-09-29 | 499 | 506 | 496 | 499 | 2,029,000 | 2,495 |
| 2008-09-26 | 501 | 502 | 493 | 498 | 4,181,000 | 2,490 |
| 2008-09-25 | 500 | 501 | 485 | 492 | 4,622,000 | 2,460 |
| 2008-09-24 | 505 | 509 | 494 | 509 | 4,378,000 | 2,545 |
| 2008-09-22 | 520 | 520 | 509 | 509 | 2,853,000 | 2,545 |
| 2008-09-19 | 506 | 521 | 503 | 516 | 7,663,000 | 2,580 |
| 2008-09-18 | 483 | 539 | 480 | 526 | 10,343,000 | 2,630 |
| 2008-09-17 | 496 | 496 | 479 | 488 | 3,776,000 | 2,440 |
| 2008-09-16 | 477 | 499 | 473 | 491 | 11,569,000 | 2,455 |
| 2008-09-12 | 473 | 478 | 470 | 478 | 3,701,000 | 2,390 |
| 2008-09-11 | 474 | 475 | 470 | 471 | 2,528,000 | 2,355 |
| 2008-09-10 | 469 | 483 | 465 | 479 | 2,527,000 | 2,395 |
| 2008-09-09 | 473 | 477 | 468 | 471 | 2,638,000 | 2,355 |
| 2008-09-08 | 478 | 483 | 476 | 476 | 2,305,000 | 2,380 |
| 2008-09-05 | 469 | 479 | 468 | 477 | 2,492,000 | 2,385 |
| 2008-09-04 | 471 | 480 | 469 | 478 | 2,624,000 | 2,390 |
| 2008-09-03 | 470 | 474 | 467 | 472 | 1,867,000 | 2,360 |
| 2008-09-02 | 472 | 476 | 463 | 467 | 1,763,000 | 2,335 |
| 2008-09-01 | 471 | 475 | 467 | 467 | 2,234,000 | 2,335 |
| 2008-08-29 | 473 | 483 | 473 | 483 | 3,059,000 | 2,415 |
| 2008-08-28 | 467 | 469 | 461 | 469 | 1,026,000 | 2,345 |
| 2008-08-27 | 475 | 475 | 465 | 468 | 1,203,000 | 2,340 |
| 2008-08-26 | 462 | 470 | 459 | 470 | 1,366,000 | 2,350 |
| 2008-08-25 | 474 | 480 | 472 | 475 | 3,565,000 | 2,375 |
| 2008-08-22 | 460 | 464 | 454 | 464 | 1,528,000 | 2,320 |
| 2008-08-21 | 458 | 458 | 453 | 455 | 1,998,000 | 2,275 |
| 2008-08-20 | 450 | 462 | 449 | 458 | 1,289,000 | 2,290 |
| 2008-08-19 | 453 | 457 | 450 | 453 | 1,351,000 | 2,265 |
| 2008-08-18 | 459 | 473 | 454 | 465 | 2,455,000 | 2,325 |
| 2008-08-15 | 444 | 458 | 444 | 455 | 1,911,000 | 2,275 |
| 2008-08-14 | 443 | 451 | 443 | 443 | 1,330,000 | 2,215 |
| 2008-08-13 | 451 | 452 | 441 | 449 | 2,134,000 | 2,245 |
| 2008-08-12 | 462 | 463 | 449 | 451 | 3,284,000 | 2,255 |
| 2008-08-11 | 462 | 470 | 456 | 466 | 1,293,000 | 2,330 |
| 2008-08-08 | 451 | 466 | 451 | 462 | 1,414,000 | 2,310 |
| 2008-08-07 | 475 | 475 | 456 | 460 | 2,247,000 | 2,300 |
| 2008-08-06 | 480 | 480 | 471 | 480 | 2,276,000 | 2,400 |
| 2008-08-05 | 483 | 488 | 475 | 475 | 2,308,000 | 2,375 |
| 2008-08-04 | 483 | 488 | 482 | 485 | 1,841,000 | 2,425 |
| 2008-08-01 | 485 | 490 | 478 | 479 | 1,809,000 | 2,395 |
| 2008-07-31 | 488 | 492 | 480 | 489 | 2,413,000 | 2,445 |
| 2008-07-30 | 479 | 488 | 479 | 487 | 2,581,000 | 2,435 |
| 2008-07-29 | 476 | 476 | 469 | 475 | 1,640,000 | 2,375 |
| 2008-07-28 | 479 | 481 | 473 | 480 | 1,958,000 | 2,400 |
| 2008-07-25 | 484 | 487 | 475 | 479 | 2,446,000 | 2,395 |
| 2008-07-24 | 485 | 498 | 480 | 487 | 3,234,000 | 2,435 |
| 2008-07-23 | 469 | 483 | 468 | 480 | 3,086,000 | 2,400 |
| 2008-07-22 | 457 | 472 | 452 | 472 | 2,315,000 | 2,360 |
| 2008-07-18 | 469 | 469 | 452 | 452 | 1,929,000 | 2,260 |
| 2008-07-17 | 460 | 467 | 458 | 464 | 2,794,000 | 2,320 |
| 2008-07-16 | 445 | 458 | 444 | 458 | 2,938,000 | 2,290 |
| 2008-07-15 | 447 | 448 | 440 | 445 | 2,050,000 | 2,225 |
| 2008-07-14 | 445 | 455 | 445 | 448 | 4,210,000 | 2,240 |
| 2008-07-11 | 445 | 450 | 437 | 443 | 3,048,000 | 2,215 |
| 2008-07-10 | 445 | 451 | 445 | 447 | 3,216,000 | 2,235 |
| 2008-07-09 | 443 | 445 | 436 | 436 | 1,207,000 | 2,180 |
| 2008-07-08 | 446 | 446 | 437 | 440 | 1,295,000 | 2,200 |
| 2008-07-07 | 436 | 443 | 434 | 443 | 1,154,000 | 2,215 |
| 2008-07-04 | 436 | 438 | 426 | 433 | 1,871,000 | 2,165 |
| 2008-07-03 | 436 | 437 | 431 | 436 | 1,760,000 | 2,180 |
| 2008-07-02 | 445 | 446 | 435 | 439 | 1,297,000 | 2,195 |
| 2008-07-01 | 444 | 449 | 443 | 445 | 1,149,000 | 2,225 |
| 2008-06-30 | 438 | 447 | 436 | 446 | 2,222,000 | 2,230 |
| 2008-06-27 | 429 | 434 | 425 | 434 | 2,236,000 | 2,170 |
| 2008-06-26 | 439 | 441 | 434 | 437 | 1,510,000 | 2,185 |
| 2008-06-25 | 436 | 439 | 426 | 438 | 1,762,000 | 2,190 |
| 2008-06-24 | 426 | 434 | 426 | 432 | 1,328,000 | 2,160 |
| 2008-06-23 | 420 | 432 | 416 | 430 | 2,248,000 | 2,150 |
| 2008-06-20 | 428 | 429 | 423 | 424 | 1,644,000 | 2,120 |
| 2008-06-19 | 431 | 434 | 427 | 427 | 1,229,000 | 2,135 |
| 2008-06-18 | 437 | 441 | 434 | 437 | 1,852,000 | 2,185 |
| 2008-06-17 | 433 | 435 | 429 | 434 | 1,325,000 | 2,170 |
| 2008-06-16 | 432 | 434 | 427 | 431 | 986,000 | 2,155 |
| 2008-06-13 | 425 | 430 | 422 | 427 | 2,742,000 | 2,135 |
| 2008-06-12 | 429 | 429 | 425 | 429 | 1,993,000 | 2,145 |
| 2008-06-11 | 434 | 436 | 430 | 430 | 1,762,000 | 2,150 |
| 2008-06-10 | 441 | 441 | 432 | 433 | 2,912,000 | 2,165 |
| 2008-06-09 | 440 | 444 | 437 | 442 | 1,238,000 | 2,210 |
| 2008-06-06 | 450 | 454 | 445 | 445 | 1,894,000 | 2,225 |
| 2008-06-05 | 449 | 450 | 442 | 444 | 2,537,000 | 2,220 |
| 2008-06-04 | 446 | 457 | 444 | 454 | 1,931,000 | 2,270 |
| 2008-06-03 | 454 | 455 | 444 | 445 | 2,050,000 | 2,225 |
| 2008-06-02 | 452 | 457 | 444 | 455 | 1,570,000 | 2,275 |
| 2008-05-30 | 438 | 457 | 437 | 457 | 3,539,000 | 2,285 |
| 2008-05-29 | 432 | 440 | 431 | 436 | 1,556,000 | 2,180 |
| 2008-05-28 | 434 | 435 | 429 | 431 | 2,043,000 | 2,155 |
| 2008-05-27 | 434 | 440 | 432 | 439 | 2,127,000 | 2,195 |
| 2008-05-26 | 441 | 443 | 431 | 432 | 2,715,000 | 2,160 |
| 2008-05-23 | 450 | 453 | 445 | 445 | 2,370,000 | 2,225 |
| 2008-05-22 | 449 | 454 | 443 | 453 | 1,516,000 | 2,265 |
| 2008-05-21 | 453 | 459 | 448 | 452 | 1,802,000 | 2,260 |
| 2008-05-20 | 458 | 464 | 455 | 457 | 1,713,000 | 2,285 |
| 2008-05-19 | 462 | 466 | 459 | 462 | 1,695,000 | 2,310 |
| 2008-05-16 | 465 | 470 | 457 | 460 | 2,039,000 | 2,300 |
| 2008-05-15 | 466 | 472 | 465 | 468 | 1,649,000 | 2,340 |
| 2008-05-14 | 455 | 461 | 447 | 461 | 2,300,000 | 2,305 |
| 2008-05-13 | 453 | 457 | 449 | 453 | 1,408,000 | 2,265 |
| 2008-05-12 | 447 | 452 | 445 | 452 | 987,000 | 2,260 |
| 2008-05-09 | 456 | 459 | 452 | 452 | 1,445,000 | 2,260 |
| 2008-05-08 | 465 | 466 | 458 | 458 | 1,844,000 | 2,290 |
| 2008-05-07 | 471 | 475 | 457 | 462 | 3,137,000 | 2,310 |
| 2008-05-02 | 464 | 471 | 460 | 470 | 1,534,000 | 2,350 |
| 2008-05-01 | 465 | 466 | 457 | 462 | 1,102,000 | 2,310 |
| 2008-04-30 | 455 | 474 | 453 | 470 | 2,435,000 | 2,350 |
| 2008-04-28 | 452 | 461 | 452 | 460 | 1,701,000 | 2,300 |
| 2008-04-25 | 444 | 454 | 444 | 451 | 2,140,000 | 2,255 |
| 2008-04-24 | 435 | 442 | 435 | 438 | 1,608,000 | 2,190 |
| 2008-04-23 | 438 | 451 | 435 | 444 | 1,741,000 | 2,220 |
| 2008-04-22 | 446 | 448 | 441 | 445 | 1,317,000 | 2,225 |
| 2008-04-21 | 444 | 450 | 443 | 446 | 1,398,000 | 2,230 |
| 2008-04-18 | 445 | 446 | 436 | 443 | 2,070,000 | 2,215 |
| 2008-04-17 | 445 | 448 | 440 | 445 | 1,817,000 | 2,225 |
| 2008-04-16 | 432 | 440 | 432 | 438 | 1,503,000 | 2,190 |
| 2008-04-15 | 431 | 435 | 427 | 435 | 1,901,000 | 2,175 |
| 2008-04-14 | 434 | 434 | 430 | 433 | 1,750,000 | 2,165 |
| 2008-04-11 | 436 | 448 | 434 | 444 | 2,373,000 | 2,220 |
| 2008-04-10 | 440 | 440 | 431 | 431 | 1,905,000 | 2,155 |
| 2008-04-09 | 451 | 451 | 440 | 444 | 1,570,000 | 2,220 |
| 2008-04-08 | 466 | 466 | 450 | 451 | 2,253,000 | 2,255 |
| 2008-04-07 | 463 | 467 | 462 | 466 | 1,865,000 | 2,330 |
| 2008-04-04 | 443 | 460 | 443 | 460 | 2,937,000 | 2,300 |
| 2008-04-03 | 461 | 463 | 455 | 462 | 1,402,000 | 2,310 |
| 2008-04-02 | 450 | 458 | 449 | 458 | 1,615,000 | 2,290 |
| 2008-04-01 | 436 | 445 | 435 | 445 | 2,455,000 | 2,225 |
| 2008-03-31 | 440 | 444 | 425 | 431 | 2,678,000 | 2,155 |
| 2008-03-28 | 443 | 446 | 432 | 445 | 2,779,000 | 2,225 |
| 2008-03-27 | 437 | 446 | 432 | 440 | 3,197,000 | 2,200 |
| 2008-03-26 | 428 | 432 | 425 | 432 | 1,728,000 | 2,160 |
| 2008-03-25 | 442 | 442 | 431 | 438 | 4,122,000 | 2,190 |
| 2008-03-24 | 441 | 443 | 432 | 432 | 1,978,000 | 2,160 |
| 2008-03-21 | 426 | 440 | 426 | 439 | 2,064,000 | 2,195 |
| 2008-03-19 | 430 | 435 | 420 | 425 | 3,356,000 | 2,125 |
| 2008-03-18 | 410 | 424 | 410 | 422 | 3,638,000 | 2,110 |
| 2008-03-17 | 410 | 413 | 400 | 407 | 3,895,000 | 2,035 |
| 2008-03-14 | 433 | 435 | 415 | 419 | 5,289,000 | 2,095 |
| 2008-03-13 | 445 | 445 | 429 | 432 | 3,199,000 | 2,160 |
| 2008-03-12 | 446 | 453 | 442 | 443 | 3,254,000 | 2,215 |
| 2008-03-11 | 440 | 441 | 431 | 441 | 4,114,000 | 2,205 |
| 2008-03-10 | 442 | 447 | 439 | 444 | 3,509,000 | 2,220 |
| 2008-03-07 | 448 | 449 | 440 | 441 | 2,642,000 | 2,205 |
| 2008-03-06 | 452 | 452 | 447 | 451 | 1,564,000 | 2,255 |
| 2008-03-05 | 448 | 456 | 448 | 452 | 1,931,000 | 2,260 |
| 2008-03-04 | 453 | 453 | 442 | 447 | 2,930,000 | 2,235 |
| 2008-03-03 | 463 | 463 | 450 | 452 | 2,135,000 | 2,260 |
| 2008-02-29 | 460 | 465 | 455 | 465 | 2,593,000 | 2,325 |
| 2008-02-28 | 468 | 468 | 461 | 467 | 1,560,000 | 2,335 |
| 2008-02-27 | 466 | 474 | 465 | 469 | 1,691,000 | 2,345 |
| 2008-02-26 | 475 | 475 | 460 | 461 | 1,930,000 | 2,305 |
| 2008-02-25 | 472 | 479 | 469 | 475 | 2,425,000 | 2,375 |
| 2008-02-22 | 470 | 471 | 463 | 464 | 2,506,000 | 2,320 |
| 2008-02-21 | 461 | 476 | 460 | 475 | 2,725,000 | 2,375 |
| 2008-02-20 | 471 | 473 | 456 | 457 | 3,517,000 | 2,285 |
| 2008-02-19 | 478 | 480 | 472 | 472 | 1,513,000 | 2,360 |
| 2008-02-18 | 476 | 488 | 472 | 476 | 2,614,000 | 2,380 |
| 2008-02-15 | 475 | 483 | 468 | 479 | 1,715,000 | 2,395 |
| 2008-02-14 | 469 | 476 | 469 | 476 | 2,328,000 | 2,380 |
| 2008-02-13 | 480 | 480 | 463 | 464 | 2,340,000 | 2,320 |
| 2008-02-12 | 479 | 483 | 472 | 480 | 1,786,000 | 2,400 |
| 2008-02-08 | 486 | 494 | 481 | 484 | 1,497,000 | 2,420 |
| 2008-02-07 | 475 | 488 | 474 | 488 | 1,971,000 | 2,440 |
| 2008-02-06 | 486 | 487 | 480 | 480 | 1,901,000 | 2,400 |
| 2008-02-05 | 488 | 492 | 484 | 491 | 1,375,000 | 2,455 |
| 2008-02-04 | 494 | 503 | 486 | 490 | 1,562,000 | 2,450 |
| 2008-02-01 | 488 | 493 | 482 | 492 | 1,475,000 | 2,460 |
| 2008-01-31 | 479 | 495 | 475 | 493 | 2,697,000 | 2,465 |
| 2008-01-30 | 485 | 499 | 480 | 483 | 3,593,000 | 2,415 |
| 2008-01-29 | 479 | 482 | 471 | 480 | 2,226,000 | 2,400 |
| 2008-01-28 | 489 | 494 | 471 | 477 | 3,858,000 | 2,385 |
| 2008-01-25 | 475 | 490 | 475 | 490 | 3,045,000 | 2,450 |
| 2008-01-24 | 453 | 470 | 452 | 469 | 4,641,000 | 2,345 |
| 2008-01-23 | 449 | 459 | 438 | 448 | 6,078,000 | 2,240 |
| 2008-01-22 | 456 | 459 | 444 | 447 | 5,205,000 | 2,235 |
| 2008-01-21 | 461 | 465 | 454 | 461 | 2,749,000 | 2,305 |
| 2008-01-18 | 453 | 474 | 450 | 473 | 5,944,000 | 2,365 |
| 2008-01-17 | 453 | 466 | 450 | 466 | 4,481,000 | 2,330 |
| 2008-01-16 | 455 | 461 | 451 | 452 | 4,089,000 | 2,260 |
| 2008-01-15 | 461 | 467 | 456 | 460 | 4,153,000 | 2,300 |
| 2008-01-11 | 461 | 470 | 454 | 459 | 4,085,000 | 2,295 |
| 2008-01-10 | 466 | 466 | 460 | 460 | 2,514,000 | 2,300 |
| 2008-01-09 | 470 | 470 | 459 | 468 | 5,228,000 | 2,340 |
| 2008-01-08 | 468 | 481 | 457 | 477 | 5,561,000 | 2,385 |
| 2008-01-07 | 466 | 481 | 465 | 470 | 4,059,000 | 2,350 |
| 2008-01-04 | 480 | 481 | 464 | 466 | 2,882,000 | 2,330 |
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
