9042 阪急阪神ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 418 | 420 | 412 | 414 | 1,277,000 | 2,070 |
| 2009-12-29 | 419 | 421 | 413 | 420 | 941,000 | 2,100 |
| 2009-12-28 | 417 | 421 | 415 | 416 | 875,000 | 2,080 |
| 2009-12-25 | 413 | 415 | 412 | 413 | 749,000 | 2,065 |
| 2009-12-24 | 421 | 421 | 412 | 416 | 1,238,000 | 2,080 |
| 2009-12-22 | 419 | 420 | 415 | 418 | 1,307,000 | 2,090 |
| 2009-12-21 | 426 | 426 | 415 | 415 | 1,053,000 | 2,075 |
| 2009-12-18 | 419 | 423 | 411 | 422 | 1,427,000 | 2,110 |
| 2009-12-17 | 425 | 427 | 419 | 420 | 1,188,000 | 2,100 |
| 2009-12-16 | 414 | 429 | 413 | 427 | 2,605,000 | 2,135 |
| 2009-12-15 | 407 | 414 | 405 | 412 | 1,581,000 | 2,060 |
| 2009-12-14 | 408 | 410 | 405 | 408 | 1,059,000 | 2,040 |
| 2009-12-11 | 405 | 411 | 402 | 411 | 3,300,000 | 2,055 |
| 2009-12-10 | 414 | 415 | 405 | 407 | 1,339,000 | 2,035 |
| 2009-12-09 | 414 | 416 | 411 | 411 | 1,238,000 | 2,055 |
| 2009-12-08 | 414 | 419 | 411 | 413 | 1,299,000 | 2,065 |
| 2009-12-07 | 414 | 417 | 412 | 413 | 1,322,000 | 2,065 |
| 2009-12-04 | 418 | 418 | 410 | 413 | 1,346,000 | 2,065 |
| 2009-12-03 | 405 | 418 | 405 | 418 | 2,044,000 | 2,090 |
| 2009-12-02 | 400 | 407 | 398 | 404 | 1,758,000 | 2,020 |
| 2009-12-01 | 396 | 405 | 395 | 405 | 2,479,000 | 2,025 |
| 2009-11-30 | 387 | 401 | 386 | 401 | 3,676,000 | 2,005 |
| 2009-11-27 | 382 | 391 | 381 | 389 | 2,385,000 | 1,945 |
| 2009-11-26 | 385 | 388 | 382 | 384 | 1,773,000 | 1,920 |
| 2009-11-25 | 394 | 395 | 386 | 389 | 2,262,000 | 1,945 |
| 2009-11-24 | 393 | 397 | 388 | 389 | 2,222,000 | 1,945 |
| 2009-11-20 | 387 | 392 | 386 | 392 | 1,341,000 | 1,960 |
| 2009-11-19 | 398 | 398 | 385 | 393 | 1,801,000 | 1,965 |
| 2009-11-18 | 390 | 395 | 390 | 395 | 1,744,000 | 1,975 |
| 2009-11-17 | 395 | 397 | 391 | 395 | 1,260,000 | 1,975 |
| 2009-11-16 | 396 | 399 | 394 | 395 | 1,286,000 | 1,975 |
| 2009-11-13 | 390 | 396 | 388 | 396 | 1,518,000 | 1,980 |
| 2009-11-12 | 393 | 394 | 385 | 387 | 2,095,000 | 1,935 |
| 2009-11-11 | 393 | 393 | 390 | 392 | 1,441,000 | 1,960 |
| 2009-11-10 | 391 | 399 | 387 | 389 | 2,974,000 | 1,945 |
| 2009-11-09 | 396 | 396 | 390 | 390 | 1,811,000 | 1,950 |
| 2009-11-06 | 402 | 402 | 393 | 393 | 2,183,000 | 1,965 |
| 2009-11-05 | 403 | 405 | 400 | 400 | 2,009,000 | 2,000 |
| 2009-11-04 | 402 | 404 | 401 | 404 | 1,435,000 | 2,020 |
| 2009-11-02 | 406 | 407 | 401 | 403 | 1,273,000 | 2,015 |
| 2009-10-30 | 404 | 406 | 402 | 405 | 1,279,000 | 2,025 |
| 2009-10-29 | 402 | 405 | 401 | 401 | 1,807,000 | 2,005 |
| 2009-10-28 | 402 | 405 | 401 | 402 | 967,000 | 2,010 |
| 2009-10-27 | 408 | 410 | 401 | 402 | 1,275,000 | 2,010 |
| 2009-10-26 | 403 | 413 | 403 | 412 | 1,207,000 | 2,060 |
| 2009-10-23 | 409 | 411 | 402 | 402 | 1,419,000 | 2,010 |
| 2009-10-22 | 414 | 414 | 405 | 409 | 1,099,000 | 2,045 |
| 2009-10-21 | 412 | 416 | 411 | 413 | 1,268,000 | 2,065 |
| 2009-10-20 | 404 | 419 | 404 | 415 | 3,456,000 | 2,075 |
| 2009-10-19 | 404 | 404 | 401 | 404 | 1,007,000 | 2,020 |
| 2009-10-16 | 408 | 408 | 400 | 404 | 1,608,000 | 2,020 |
| 2009-10-15 | 403 | 405 | 402 | 404 | 1,159,000 | 2,020 |
| 2009-10-14 | 403 | 407 | 401 | 402 | 1,852,000 | 2,010 |
| 2009-10-13 | 406 | 407 | 400 | 401 | 2,798,000 | 2,005 |
| 2009-10-09 | 411 | 411 | 406 | 408 | 2,367,000 | 2,040 |
| 2009-10-08 | 408 | 411 | 407 | 411 | 1,551,000 | 2,055 |
| 2009-10-07 | 412 | 413 | 407 | 410 | 1,751,000 | 2,050 |
| 2009-10-06 | 420 | 421 | 410 | 412 | 1,814,000 | 2,060 |
| 2009-10-05 | 425 | 426 | 421 | 422 | 1,128,000 | 2,110 |
| 2009-10-02 | 424 | 430 | 422 | 428 | 2,195,000 | 2,140 |
| 2009-10-01 | 425 | 432 | 425 | 428 | 1,516,000 | 2,140 |
| 2009-09-30 | 423 | 430 | 421 | 430 | 1,569,000 | 2,150 |
| 2009-09-29 | 426 | 426 | 422 | 422 | 1,211,000 | 2,110 |
| 2009-09-28 | 427 | 430 | 425 | 427 | 1,707,000 | 2,135 |
| 2009-09-25 | 443 | 443 | 428 | 432 | 2,252,000 | 2,160 |
| 2009-09-24 | 442 | 448 | 439 | 443 | 4,619,000 | 2,215 |
| 2009-09-18 | 432 | 434 | 428 | 434 | 2,569,000 | 2,170 |
| 2009-09-17 | 432 | 436 | 430 | 433 | 2,124,000 | 2,165 |
| 2009-09-16 | 437 | 440 | 430 | 430 | 2,051,000 | 2,150 |
| 2009-09-15 | 439 | 440 | 434 | 438 | 1,982,000 | 2,190 |
| 2009-09-14 | 441 | 442 | 434 | 438 | 1,560,000 | 2,190 |
| 2009-09-11 | 446 | 447 | 438 | 441 | 3,014,000 | 2,205 |
| 2009-09-10 | 444 | 450 | 443 | 448 | 1,413,000 | 2,240 |
| 2009-09-09 | 440 | 443 | 439 | 441 | 951,000 | 2,205 |
| 2009-09-08 | 438 | 443 | 438 | 440 | 1,420,000 | 2,200 |
| 2009-09-07 | 439 | 441 | 436 | 436 | 816,000 | 2,180 |
| 2009-09-04 | 438 | 440 | 436 | 437 | 1,718,000 | 2,185 |
| 2009-09-03 | 439 | 441 | 435 | 438 | 1,737,000 | 2,190 |
| 2009-09-02 | 439 | 442 | 435 | 442 | 3,631,000 | 2,210 |
| 2009-09-01 | 442 | 449 | 439 | 444 | 2,735,000 | 2,220 |
| 2009-08-31 | 450 | 457 | 444 | 446 | 2,297,000 | 2,230 |
| 2009-08-28 | 447 | 450 | 444 | 449 | 2,001,000 | 2,245 |
| 2009-08-27 | 440 | 446 | 439 | 445 | 2,080,000 | 2,225 |
| 2009-08-26 | 436 | 444 | 436 | 443 | 1,397,000 | 2,215 |
| 2009-08-25 | 437 | 442 | 435 | 436 | 2,121,000 | 2,180 |
| 2009-08-24 | 441 | 448 | 439 | 442 | 1,773,000 | 2,210 |
| 2009-08-21 | 434 | 440 | 431 | 436 | 2,266,000 | 2,180 |
| 2009-08-20 | 431 | 440 | 430 | 438 | 1,532,000 | 2,190 |
| 2009-08-19 | 437 | 439 | 433 | 433 | 815,000 | 2,165 |
| 2009-08-18 | 433 | 439 | 433 | 436 | 1,389,000 | 2,180 |
| 2009-08-17 | 440 | 441 | 433 | 434 | 1,269,000 | 2,170 |
| 2009-08-14 | 441 | 445 | 440 | 443 | 870,000 | 2,215 |
| 2009-08-13 | 442 | 444 | 439 | 441 | 1,481,000 | 2,205 |
| 2009-08-12 | 449 | 449 | 441 | 441 | 948,000 | 2,205 |
| 2009-08-11 | 448 | 452 | 446 | 447 | 921,000 | 2,235 |
| 2009-08-10 | 445 | 448 | 444 | 447 | 849,000 | 2,235 |
| 2009-08-07 | 443 | 444 | 438 | 444 | 821,000 | 2,220 |
| 2009-08-06 | 447 | 448 | 440 | 443 | 1,598,000 | 2,215 |
| 2009-08-05 | 452 | 458 | 451 | 451 | 2,844,000 | 2,255 |
| 2009-08-04 | 448 | 455 | 445 | 451 | 2,923,000 | 2,255 |
| 2009-08-03 | 440 | 440 | 432 | 435 | 933,000 | 2,175 |
| 2009-07-31 | 437 | 437 | 432 | 436 | 1,165,000 | 2,180 |
| 2009-07-30 | 439 | 440 | 433 | 434 | 941,000 | 2,170 |
| 2009-07-29 | 443 | 445 | 437 | 437 | 1,179,000 | 2,185 |
| 2009-07-28 | 443 | 444 | 439 | 443 | 914,000 | 2,215 |
| 2009-07-27 | 449 | 451 | 444 | 446 | 1,528,000 | 2,230 |
| 2009-07-24 | 445 | 446 | 441 | 444 | 1,170,000 | 2,220 |
| 2009-07-23 | 442 | 445 | 436 | 438 | 1,151,000 | 2,190 |
| 2009-07-22 | 430 | 443 | 429 | 442 | 3,071,000 | 2,210 |
| 2009-07-21 | 428 | 433 | 424 | 427 | 1,911,000 | 2,135 |
| 2009-07-17 | 426 | 430 | 426 | 426 | 1,467,000 | 2,130 |
| 2009-07-16 | 428 | 432 | 426 | 427 | 1,943,000 | 2,135 |
| 2009-07-15 | 427 | 430 | 423 | 423 | 2,326,000 | 2,115 |
| 2009-07-14 | 433 | 434 | 421 | 426 | 2,196,000 | 2,130 |
| 2009-07-13 | 435 | 440 | 431 | 431 | 1,514,000 | 2,155 |
| 2009-07-10 | 440 | 440 | 434 | 436 | 1,738,000 | 2,180 |
| 2009-07-09 | 442 | 443 | 436 | 439 | 1,886,000 | 2,195 |
| 2009-07-08 | 445 | 448 | 442 | 442 | 1,694,000 | 2,210 |
| 2009-07-07 | 442 | 452 | 442 | 450 | 2,831,000 | 2,250 |
| 2009-07-06 | 444 | 446 | 440 | 440 | 1,525,000 | 2,200 |
| 2009-07-03 | 448 | 449 | 443 | 444 | 1,314,000 | 2,220 |
| 2009-07-02 | 452 | 452 | 449 | 450 | 1,777,000 | 2,250 |
| 2009-07-01 | 450 | 457 | 450 | 450 | 2,000,000 | 2,250 |
| 2009-06-30 | 451 | 457 | 449 | 452 | 2,079,000 | 2,260 |
| 2009-06-29 | 456 | 456 | 446 | 450 | 1,650,000 | 2,250 |
| 2009-06-26 | 448 | 456 | 448 | 456 | 1,769,000 | 2,280 |
| 2009-06-25 | 447 | 453 | 445 | 448 | 1,691,000 | 2,240 |
| 2009-06-24 | 447 | 448 | 443 | 443 | 1,419,000 | 2,215 |
| 2009-06-23 | 447 | 452 | 443 | 446 | 2,520,000 | 2,230 |
| 2009-06-22 | 446 | 453 | 446 | 449 | 1,681,000 | 2,245 |
| 2009-06-19 | 449 | 451 | 447 | 448 | 1,672,000 | 2,240 |
| 2009-06-18 | 450 | 450 | 446 | 447 | 1,138,000 | 2,235 |
| 2009-06-17 | 450 | 456 | 448 | 449 | 2,376,000 | 2,245 |
| 2009-06-16 | 458 | 459 | 450 | 452 | 2,737,000 | 2,260 |
| 2009-06-15 | 457 | 466 | 457 | 464 | 1,567,000 | 2,320 |
| 2009-06-12 | 451 | 460 | 450 | 459 | 4,756,000 | 2,295 |
| 2009-06-11 | 456 | 460 | 455 | 456 | 1,047,000 | 2,280 |
| 2009-06-10 | 458 | 459 | 455 | 456 | 1,512,000 | 2,280 |
| 2009-06-09 | 453 | 457 | 451 | 457 | 1,538,000 | 2,285 |
| 2009-06-08 | 458 | 461 | 454 | 454 | 1,695,000 | 2,270 |
| 2009-06-05 | 464 | 468 | 454 | 456 | 2,184,000 | 2,280 |
| 2009-06-04 | 461 | 467 | 459 | 467 | 2,444,000 | 2,335 |
| 2009-06-03 | 465 | 466 | 460 | 460 | 1,849,000 | 2,300 |
| 2009-06-02 | 471 | 471 | 464 | 464 | 2,062,000 | 2,320 |
| 2009-06-01 | 458 | 474 | 458 | 468 | 2,127,000 | 2,340 |
| 2009-05-29 | 458 | 467 | 455 | 467 | 5,422,000 | 2,335 |
| 2009-05-28 | 462 | 465 | 459 | 465 | 2,610,000 | 2,325 |
| 2009-05-27 | 465 | 469 | 465 | 467 | 2,010,000 | 2,335 |
| 2009-05-26 | 462 | 466 | 460 | 465 | 2,737,000 | 2,325 |
| 2009-05-25 | 463 | 471 | 460 | 463 | 3,043,000 | 2,315 |
| 2009-05-22 | 464 | 468 | 461 | 462 | 2,822,000 | 2,310 |
| 2009-05-21 | 470 | 471 | 463 | 469 | 2,397,000 | 2,345 |
| 2009-05-20 | 473 | 474 | 468 | 471 | 1,598,000 | 2,355 |
| 2009-05-19 | 469 | 474 | 467 | 472 | 2,192,000 | 2,360 |
| 2009-05-18 | 470 | 471 | 464 | 465 | 2,235,000 | 2,325 |
| 2009-05-15 | 476 | 483 | 474 | 481 | 1,505,000 | 2,405 |
| 2009-05-14 | 477 | 481 | 473 | 475 | 1,658,000 | 2,375 |
| 2009-05-13 | 475 | 485 | 475 | 482 | 1,456,000 | 2,410 |
| 2009-05-12 | 476 | 479 | 474 | 476 | 1,587,000 | 2,380 |
| 2009-05-11 | 470 | 480 | 470 | 480 | 1,320,000 | 2,400 |
| 2009-05-08 | 465 | 475 | 464 | 475 | 1,603,000 | 2,375 |
| 2009-05-07 | 468 | 474 | 464 | 467 | 3,113,000 | 2,335 |
| 2009-05-01 | 466 | 467 | 459 | 461 | 985,000 | 2,305 |
| 2009-04-30 | 457 | 471 | 456 | 461 | 2,522,000 | 2,305 |
| 2009-04-28 | 457 | 461 | 450 | 450 | 1,677,000 | 2,250 |
| 2009-04-27 | 462 | 462 | 452 | 454 | 1,493,000 | 2,270 |
| 2009-04-24 | 457 | 457 | 452 | 454 | 1,858,000 | 2,270 |
| 2009-04-23 | 458 | 459 | 452 | 456 | 1,996,000 | 2,280 |
| 2009-04-22 | 459 | 459 | 451 | 453 | 1,429,000 | 2,265 |
| 2009-04-21 | 458 | 462 | 450 | 460 | 1,759,000 | 2,300 |
| 2009-04-20 | 460 | 462 | 457 | 460 | 1,056,000 | 2,300 |
| 2009-04-17 | 457 | 465 | 457 | 459 | 1,764,000 | 2,295 |
| 2009-04-16 | 463 | 469 | 455 | 456 | 1,713,000 | 2,280 |
| 2009-04-15 | 455 | 463 | 452 | 460 | 2,521,000 | 2,300 |
| 2009-04-14 | 450 | 455 | 446 | 454 | 2,013,000 | 2,270 |
| 2009-04-13 | 451 | 456 | 447 | 448 | 1,164,000 | 2,240 |
| 2009-04-10 | 460 | 461 | 451 | 455 | 1,108,000 | 2,275 |
| 2009-04-09 | 455 | 461 | 451 | 455 | 1,800,000 | 2,275 |
| 2009-04-08 | 453 | 462 | 451 | 460 | 2,340,000 | 2,300 |
| 2009-04-07 | 444 | 454 | 443 | 452 | 2,654,000 | 2,260 |
| 2009-04-06 | 460 | 461 | 445 | 447 | 1,488,000 | 2,235 |
| 2009-04-03 | 468 | 468 | 451 | 455 | 1,989,000 | 2,275 |
| 2009-04-02 | 460 | 463 | 455 | 463 | 3,723,000 | 2,315 |
| 2009-04-01 | 449 | 451 | 444 | 445 | 1,560,000 | 2,225 |
| 2009-03-31 | 463 | 463 | 445 | 447 | 3,284,000 | 2,235 |
| 2009-03-30 | 474 | 479 | 458 | 458 | 3,634,000 | 2,290 |
| 2009-03-27 | 479 | 490 | 476 | 479 | 2,380,000 | 2,395 |
| 2009-03-26 | 470 | 477 | 465 | 477 | 2,401,000 | 2,385 |
| 2009-03-25 | 470 | 478 | 467 | 478 | 3,761,000 | 2,390 |
| 2009-03-24 | 463 | 472 | 463 | 469 | 2,434,000 | 2,345 |
| 2009-03-23 | 447 | 460 | 445 | 460 | 2,271,000 | 2,300 |
| 2009-03-19 | 450 | 451 | 439 | 440 | 1,992,000 | 2,200 |
| 2009-03-18 | 442 | 446 | 437 | 440 | 2,694,000 | 2,200 |
| 2009-03-17 | 438 | 447 | 437 | 443 | 3,059,000 | 2,215 |
| 2009-03-16 | 428 | 444 | 428 | 434 | 3,218,000 | 2,170 |
| 2009-03-13 | 437 | 442 | 429 | 430 | 6,682,000 | 2,150 |
| 2009-03-12 | 455 | 460 | 437 | 440 | 2,784,000 | 2,200 |
| 2009-03-11 | 464 | 469 | 460 | 460 | 1,319,000 | 2,300 |
| 2009-03-10 | 455 | 462 | 450 | 454 | 1,873,000 | 2,270 |
| 2009-03-09 | 458 | 464 | 456 | 457 | 1,774,000 | 2,285 |
| 2009-03-06 | 469 | 476 | 461 | 463 | 2,108,000 | 2,315 |
| 2009-03-05 | 467 | 476 | 463 | 468 | 2,503,000 | 2,340 |
| 2009-03-04 | 443 | 463 | 442 | 458 | 1,792,000 | 2,290 |
| 2009-03-03 | 442 | 450 | 439 | 445 | 975,000 | 2,225 |
| 2009-03-02 | 440 | 449 | 438 | 447 | 1,604,000 | 2,235 |
| 2009-02-27 | 442 | 453 | 438 | 452 | 2,765,000 | 2,260 |
| 2009-02-26 | 444 | 452 | 437 | 440 | 2,014,000 | 2,200 |
| 2009-02-25 | 457 | 457 | 440 | 444 | 1,834,000 | 2,220 |
| 2009-02-24 | 445 | 448 | 443 | 447 | 1,318,000 | 2,235 |
| 2009-02-23 | 451 | 453 | 445 | 452 | 1,157,000 | 2,260 |
| 2009-02-20 | 459 | 465 | 451 | 451 | 1,457,000 | 2,255 |
| 2009-02-19 | 458 | 460 | 454 | 459 | 1,914,000 | 2,295 |
| 2009-02-18 | 452 | 461 | 450 | 459 | 2,230,000 | 2,295 |
| 2009-02-17 | 449 | 455 | 446 | 447 | 981,000 | 2,235 |
| 2009-02-16 | 442 | 459 | 441 | 458 | 2,104,000 | 2,290 |
| 2009-02-13 | 430 | 440 | 430 | 434 | 2,601,000 | 2,170 |
| 2009-02-12 | 440 | 440 | 430 | 432 | 3,249,000 | 2,160 |
| 2009-02-10 | 455 | 458 | 436 | 439 | 4,453,000 | 2,195 |
| 2009-02-09 | 475 | 477 | 452 | 453 | 3,218,000 | 2,265 |
| 2009-02-06 | 472 | 484 | 471 | 477 | 1,848,000 | 2,385 |
| 2009-02-05 | 474 | 484 | 470 | 471 | 2,936,000 | 2,355 |
| 2009-02-04 | 477 | 482 | 469 | 479 | 4,419,000 | 2,395 |
| 2009-02-03 | 484 | 484 | 478 | 480 | 2,181,000 | 2,400 |
| 2009-02-02 | 490 | 491 | 482 | 485 | 1,940,000 | 2,425 |
| 2009-01-30 | 487 | 496 | 486 | 496 | 1,672,000 | 2,480 |
| 2009-01-29 | 502 | 505 | 487 | 497 | 3,053,000 | 2,485 |
| 2009-01-28 | 512 | 514 | 500 | 507 | 1,335,000 | 2,535 |
| 2009-01-27 | 502 | 515 | 499 | 512 | 2,227,000 | 2,560 |
| 2009-01-26 | 495 | 503 | 494 | 499 | 2,000,000 | 2,495 |
| 2009-01-23 | 486 | 493 | 484 | 486 | 2,125,000 | 2,430 |
| 2009-01-22 | 480 | 482 | 474 | 481 | 1,804,000 | 2,405 |
| 2009-01-21 | 474 | 480 | 473 | 478 | 1,992,000 | 2,390 |
| 2009-01-20 | 479 | 482 | 469 | 475 | 1,936,000 | 2,375 |
| 2009-01-19 | 494 | 497 | 480 | 480 | 1,684,000 | 2,400 |
| 2009-01-16 | 488 | 495 | 485 | 495 | 1,430,000 | 2,475 |
| 2009-01-15 | 480 | 488 | 479 | 483 | 2,124,000 | 2,415 |
| 2009-01-14 | 497 | 500 | 484 | 487 | 2,876,000 | 2,435 |
| 2009-01-13 | 501 | 508 | 495 | 495 | 2,290,000 | 2,475 |
| 2009-01-09 | 504 | 508 | 502 | 503 | 1,494,000 | 2,515 |
| 2009-01-08 | 500 | 508 | 499 | 499 | 1,879,000 | 2,495 |
| 2009-01-07 | 515 | 515 | 500 | 503 | 2,546,000 | 2,515 |
| 2009-01-06 | 519 | 520 | 513 | 515 | 1,827,000 | 2,575 |
| 2009-01-05 | 521 | 523 | 510 | 512 | 790,000 | 2,560 |
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
