9042 阪急阪神ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 380 | 381 | 377 | 377 | 1,116,000 | 1,885 |
| 2010-12-29 | 379 | 381 | 378 | 381 | 1,146,000 | 1,905 |
| 2010-12-28 | 378 | 379 | 378 | 379 | 727,000 | 1,895 |
| 2010-12-27 | 378 | 379 | 376 | 377 | 2,005,000 | 1,885 |
| 2010-12-24 | 380 | 381 | 377 | 379 | 2,070,000 | 1,895 |
| 2010-12-22 | 381 | 383 | 380 | 381 | 2,314,000 | 1,905 |
| 2010-12-21 | 381 | 383 | 381 | 382 | 1,560,000 | 1,910 |
| 2010-12-20 | 385 | 385 | 381 | 382 | 1,445,000 | 1,910 |
| 2010-12-17 | 384 | 385 | 382 | 383 | 1,879,000 | 1,915 |
| 2010-12-16 | 384 | 385 | 384 | 385 | 930,000 | 1,925 |
| 2010-12-15 | 384 | 386 | 383 | 384 | 1,608,000 | 1,920 |
| 2010-12-14 | 384 | 385 | 383 | 385 | 1,613,000 | 1,925 |
| 2010-12-13 | 383 | 386 | 383 | 386 | 1,583,000 | 1,930 |
| 2010-12-10 | 385 | 385 | 381 | 383 | 3,859,000 | 1,915 |
| 2010-12-09 | 384 | 386 | 382 | 384 | 1,450,000 | 1,920 |
| 2010-12-08 | 381 | 383 | 379 | 383 | 1,670,000 | 1,915 |
| 2010-12-07 | 379 | 381 | 377 | 381 | 2,061,000 | 1,905 |
| 2010-12-06 | 379 | 380 | 377 | 378 | 1,011,000 | 1,890 |
| 2010-12-03 | 381 | 382 | 377 | 378 | 1,506,000 | 1,890 |
| 2010-12-02 | 384 | 384 | 378 | 378 | 1,623,000 | 1,890 |
| 2010-12-01 | 381 | 382 | 378 | 381 | 1,272,000 | 1,905 |
| 2010-11-30 | 384 | 385 | 380 | 380 | 1,967,000 | 1,900 |
| 2010-11-29 | 378 | 385 | 377 | 384 | 2,761,000 | 1,920 |
| 2010-11-26 | 382 | 385 | 382 | 382 | 1,130,000 | 1,910 |
| 2010-11-25 | 386 | 386 | 383 | 383 | 1,308,000 | 1,915 |
| 2010-11-24 | 386 | 389 | 383 | 386 | 2,432,000 | 1,930 |
| 2010-11-22 | 394 | 395 | 392 | 393 | 596,000 | 1,965 |
| 2010-11-19 | 395 | 395 | 389 | 391 | 1,417,000 | 1,955 |
| 2010-11-18 | 386 | 393 | 386 | 393 | 1,115,000 | 1,965 |
| 2010-11-17 | 387 | 390 | 386 | 386 | 892,000 | 1,930 |
| 2010-11-16 | 390 | 391 | 385 | 388 | 1,601,000 | 1,940 |
| 2010-11-15 | 392 | 393 | 389 | 392 | 1,098,000 | 1,960 |
| 2010-11-12 | 393 | 395 | 391 | 392 | 812,000 | 1,960 |
| 2010-11-11 | 395 | 395 | 391 | 392 | 903,000 | 1,960 |
| 2010-11-10 | 390 | 397 | 390 | 394 | 906,000 | 1,970 |
| 2010-11-09 | 395 | 396 | 390 | 391 | 1,441,000 | 1,955 |
| 2010-11-08 | 397 | 397 | 393 | 396 | 885,000 | 1,980 |
| 2010-11-05 | 393 | 398 | 392 | 396 | 1,757,000 | 1,980 |
| 2010-11-04 | 385 | 393 | 383 | 389 | 1,758,000 | 1,945 |
| 2010-11-02 | 379 | 381 | 376 | 379 | 1,184,000 | 1,895 |
| 2010-11-01 | 383 | 384 | 379 | 379 | 1,702,000 | 1,895 |
| 2010-10-29 | 383 | 386 | 381 | 386 | 1,969,000 | 1,930 |
| 2010-10-28 | 386 | 387 | 382 | 383 | 1,651,000 | 1,915 |
| 2010-10-27 | 388 | 388 | 383 | 386 | 982,000 | 1,930 |
| 2010-10-26 | 389 | 391 | 386 | 387 | 921,000 | 1,935 |
| 2010-10-25 | 392 | 393 | 387 | 389 | 1,018,000 | 1,945 |
| 2010-10-22 | 391 | 392 | 388 | 391 | 1,423,000 | 1,955 |
| 2010-10-21 | 392 | 393 | 386 | 390 | 1,779,000 | 1,950 |
| 2010-10-20 | 396 | 397 | 391 | 393 | 1,438,000 | 1,965 |
| 2010-10-19 | 399 | 402 | 396 | 399 | 1,295,000 | 1,995 |
| 2010-10-18 | 393 | 398 | 392 | 398 | 901,000 | 1,990 |
| 2010-10-15 | 398 | 398 | 391 | 392 | 844,000 | 1,960 |
| 2010-10-14 | 396 | 400 | 395 | 396 | 1,140,000 | 1,980 |
| 2010-10-13 | 395 | 395 | 391 | 391 | 1,065,000 | 1,955 |
| 2010-10-12 | 402 | 402 | 391 | 392 | 1,551,000 | 1,960 |
| 2010-10-08 | 403 | 407 | 400 | 400 | 1,530,000 | 2,000 |
| 2010-10-07 | 401 | 408 | 400 | 402 | 1,497,000 | 2,010 |
| 2010-10-06 | 399 | 402 | 396 | 401 | 2,219,000 | 2,005 |
| 2010-10-05 | 395 | 400 | 392 | 398 | 1,502,000 | 1,990 |
| 2010-10-04 | 400 | 401 | 395 | 395 | 986,000 | 1,975 |
| 2010-10-01 | 401 | 401 | 397 | 400 | 1,343,000 | 2,000 |
| 2010-09-30 | 413 | 414 | 400 | 401 | 1,776,000 | 2,005 |
| 2010-09-29 | 408 | 413 | 407 | 411 | 2,312,000 | 2,055 |
| 2010-09-28 | 402 | 407 | 402 | 407 | 2,303,000 | 2,035 |
| 2010-09-27 | 406 | 406 | 402 | 404 | 3,271,000 | 2,020 |
| 2010-09-24 | 401 | 405 | 401 | 403 | 1,972,000 | 2,015 |
| 2010-09-22 | 403 | 404 | 402 | 403 | 1,013,000 | 2,015 |
| 2010-09-21 | 404 | 407 | 403 | 404 | 1,194,000 | 2,020 |
| 2010-09-17 | 406 | 406 | 403 | 403 | 1,382,000 | 2,015 |
| 2010-09-16 | 408 | 409 | 403 | 405 | 1,450,000 | 2,025 |
| 2010-09-15 | 402 | 408 | 401 | 405 | 1,813,000 | 2,025 |
| 2010-09-14 | 404 | 405 | 400 | 401 | 1,095,000 | 2,005 |
| 2010-09-13 | 403 | 405 | 402 | 403 | 911,000 | 2,015 |
| 2010-09-10 | 408 | 408 | 402 | 402 | 2,833,000 | 2,010 |
| 2010-09-09 | 405 | 405 | 400 | 402 | 1,341,000 | 2,010 |
| 2010-09-08 | 401 | 404 | 401 | 404 | 995,000 | 2,020 |
| 2010-09-07 | 401 | 404 | 401 | 402 | 781,000 | 2,010 |
| 2010-09-06 | 403 | 405 | 400 | 405 | 1,331,000 | 2,025 |
| 2010-09-03 | 400 | 402 | 399 | 402 | 1,033,000 | 2,010 |
| 2010-09-02 | 399 | 399 | 394 | 399 | 1,484,000 | 1,995 |
| 2010-09-01 | 387 | 397 | 386 | 397 | 2,382,000 | 1,985 |
| 2010-08-31 | 391 | 392 | 385 | 386 | 2,014,000 | 1,930 |
| 2010-08-30 | 395 | 397 | 392 | 393 | 1,289,000 | 1,965 |
| 2010-08-27 | 387 | 392 | 386 | 391 | 1,177,000 | 1,955 |
| 2010-08-26 | 387 | 389 | 384 | 389 | 1,213,000 | 1,945 |
| 2010-08-25 | 386 | 387 | 383 | 387 | 1,071,000 | 1,935 |
| 2010-08-24 | 382 | 386 | 382 | 386 | 1,196,000 | 1,930 |
| 2010-08-23 | 386 | 387 | 383 | 384 | 1,246,000 | 1,920 |
| 2010-08-20 | 390 | 392 | 385 | 386 | 1,253,000 | 1,930 |
| 2010-08-19 | 393 | 395 | 390 | 393 | 1,247,000 | 1,965 |
| 2010-08-18 | 391 | 393 | 388 | 393 | 1,262,000 | 1,965 |
| 2010-08-17 | 386 | 392 | 386 | 389 | 1,360,000 | 1,945 |
| 2010-08-16 | 385 | 389 | 385 | 388 | 966,000 | 1,940 |
| 2010-08-13 | 387 | 387 | 383 | 387 | 1,735,000 | 1,935 |
| 2010-08-12 | 385 | 389 | 385 | 388 | 1,655,000 | 1,940 |
| 2010-08-11 | 392 | 393 | 387 | 389 | 1,445,000 | 1,945 |
| 2010-08-10 | 396 | 397 | 392 | 394 | 990,000 | 1,970 |
| 2010-08-09 | 393 | 397 | 393 | 396 | 1,148,000 | 1,980 |
| 2010-08-06 | 392 | 397 | 391 | 397 | 1,378,000 | 1,985 |
| 2010-08-05 | 394 | 395 | 390 | 394 | 1,824,000 | 1,970 |
| 2010-08-04 | 394 | 395 | 391 | 391 | 998,000 | 1,955 |
| 2010-08-03 | 395 | 397 | 392 | 393 | 1,085,000 | 1,965 |
| 2010-08-02 | 392 | 396 | 391 | 391 | 950,000 | 1,955 |
| 2010-07-30 | 397 | 398 | 391 | 391 | 1,395,000 | 1,955 |
| 2010-07-29 | 399 | 400 | 397 | 397 | 965,000 | 1,985 |
| 2010-07-28 | 401 | 402 | 400 | 402 | 880,000 | 2,010 |
| 2010-07-27 | 397 | 401 | 396 | 400 | 712,000 | 2,000 |
| 2010-07-26 | 400 | 403 | 398 | 398 | 1,119,000 | 1,990 |
| 2010-07-23 | 396 | 399 | 394 | 398 | 1,110,000 | 1,990 |
| 2010-07-22 | 390 | 395 | 390 | 395 | 1,182,000 | 1,975 |
| 2010-07-21 | 393 | 394 | 391 | 391 | 1,179,000 | 1,955 |
| 2010-07-20 | 392 | 395 | 391 | 393 | 1,371,000 | 1,965 |
| 2010-07-16 | 394 | 397 | 392 | 393 | 768,000 | 1,965 |
| 2010-07-15 | 396 | 398 | 395 | 395 | 830,000 | 1,975 |
| 2010-07-14 | 400 | 401 | 398 | 399 | 835,000 | 1,995 |
| 2010-07-13 | 401 | 403 | 394 | 397 | 1,604,000 | 1,985 |
| 2010-07-12 | 404 | 406 | 401 | 401 | 820,000 | 2,005 |
| 2010-07-09 | 403 | 405 | 402 | 403 | 700,000 | 2,015 |
| 2010-07-08 | 404 | 405 | 400 | 405 | 982,000 | 2,025 |
| 2010-07-07 | 396 | 401 | 396 | 400 | 989,000 | 2,000 |
| 2010-07-06 | 394 | 398 | 391 | 398 | 1,333,000 | 1,990 |
| 2010-07-05 | 394 | 396 | 393 | 395 | 849,000 | 1,975 |
| 2010-07-02 | 393 | 394 | 389 | 394 | 1,380,000 | 1,970 |
| 2010-07-01 | 391 | 392 | 390 | 392 | 1,107,000 | 1,960 |
| 2010-06-30 | 392 | 393 | 390 | 392 | 1,514,000 | 1,960 |
| 2010-06-29 | 395 | 395 | 393 | 394 | 536,000 | 1,970 |
| 2010-06-28 | 395 | 396 | 393 | 394 | 605,000 | 1,970 |
| 2010-06-25 | 395 | 396 | 393 | 395 | 964,000 | 1,975 |
| 2010-06-24 | 393 | 399 | 393 | 395 | 778,000 | 1,975 |
| 2010-06-23 | 398 | 398 | 394 | 394 | 1,384,000 | 1,970 |
| 2010-06-22 | 401 | 402 | 399 | 400 | 508,000 | 2,000 |
| 2010-06-21 | 396 | 404 | 396 | 401 | 1,336,000 | 2,005 |
| 2010-06-18 | 396 | 397 | 394 | 394 | 1,107,000 | 1,970 |
| 2010-06-17 | 398 | 399 | 396 | 397 | 597,000 | 1,985 |
| 2010-06-16 | 398 | 400 | 395 | 398 | 798,000 | 1,990 |
| 2010-06-15 | 394 | 396 | 394 | 394 | 596,000 | 1,970 |
| 2010-06-14 | 397 | 397 | 393 | 396 | 742,000 | 1,980 |
| 2010-06-11 | 397 | 398 | 393 | 393 | 2,100,000 | 1,965 |
| 2010-06-10 | 393 | 395 | 392 | 392 | 629,000 | 1,960 |
| 2010-06-09 | 392 | 396 | 391 | 392 | 1,077,000 | 1,960 |
| 2010-06-08 | 392 | 395 | 391 | 391 | 770,000 | 1,955 |
| 2010-06-07 | 398 | 399 | 393 | 393 | 1,332,000 | 1,965 |
| 2010-06-04 | 407 | 407 | 400 | 401 | 1,760,000 | 2,005 |
| 2010-06-03 | 401 | 407 | 400 | 407 | 1,301,000 | 2,035 |
| 2010-06-02 | 402 | 403 | 399 | 400 | 1,411,000 | 2,000 |
| 2010-06-01 | 400 | 406 | 400 | 405 | 811,000 | 2,025 |
| 2010-05-31 | 400 | 407 | 399 | 403 | 1,390,000 | 2,015 |
| 2010-05-28 | 399 | 403 | 396 | 401 | 2,324,000 | 2,005 |
| 2010-05-27 | 398 | 401 | 396 | 396 | 1,537,000 | 1,980 |
| 2010-05-26 | 400 | 403 | 398 | 399 | 2,119,000 | 1,995 |
| 2010-05-25 | 400 | 402 | 399 | 402 | 1,616,000 | 2,010 |
| 2010-05-24 | 403 | 405 | 399 | 401 | 1,970,000 | 2,005 |
| 2010-05-21 | 402 | 408 | 401 | 403 | 1,616,000 | 2,015 |
| 2010-05-20 | 410 | 413 | 408 | 410 | 1,338,000 | 2,050 |
| 2010-05-19 | 413 | 415 | 411 | 414 | 1,357,000 | 2,070 |
| 2010-05-18 | 416 | 419 | 413 | 417 | 1,380,000 | 2,085 |
| 2010-05-17 | 420 | 422 | 413 | 416 | 2,258,000 | 2,080 |
| 2010-05-14 | 423 | 427 | 423 | 425 | 1,146,000 | 2,125 |
| 2010-05-13 | 429 | 431 | 425 | 429 | 1,379,000 | 2,145 |
| 2010-05-12 | 423 | 428 | 422 | 427 | 1,526,000 | 2,135 |
| 2010-05-11 | 425 | 426 | 421 | 422 | 1,089,000 | 2,110 |
| 2010-05-10 | 417 | 425 | 417 | 425 | 1,735,000 | 2,125 |
| 2010-05-07 | 419 | 423 | 418 | 420 | 1,833,000 | 2,100 |
| 2010-05-06 | 438 | 438 | 426 | 429 | 2,544,000 | 2,145 |
| 2010-04-30 | 433 | 440 | 433 | 438 | 1,531,000 | 2,190 |
| 2010-04-28 | 434 | 437 | 430 | 430 | 1,662,000 | 2,150 |
| 2010-04-27 | 446 | 447 | 439 | 442 | 1,222,000 | 2,210 |
| 2010-04-26 | 444 | 452 | 443 | 448 | 2,899,000 | 2,240 |
| 2010-04-23 | 435 | 441 | 434 | 441 | 1,827,000 | 2,205 |
| 2010-04-22 | 438 | 439 | 430 | 437 | 2,324,000 | 2,185 |
| 2010-04-21 | 434 | 442 | 434 | 440 | 2,842,000 | 2,200 |
| 2010-04-20 | 430 | 433 | 428 | 432 | 1,326,000 | 2,160 |
| 2010-04-19 | 427 | 431 | 425 | 427 | 2,100,000 | 2,135 |
| 2010-04-16 | 433 | 433 | 427 | 428 | 914,000 | 2,140 |
| 2010-04-15 | 432 | 433 | 430 | 433 | 733,000 | 2,165 |
| 2010-04-14 | 430 | 433 | 427 | 429 | 1,473,000 | 2,145 |
| 2010-04-13 | 429 | 431 | 424 | 426 | 1,463,000 | 2,130 |
| 2010-04-12 | 434 | 435 | 430 | 430 | 1,235,000 | 2,150 |
| 2010-04-09 | 430 | 436 | 430 | 434 | 930,000 | 2,170 |
| 2010-04-08 | 435 | 438 | 432 | 433 | 1,373,000 | 2,165 |
| 2010-04-07 | 436 | 439 | 435 | 438 | 1,643,000 | 2,190 |
| 2010-04-06 | 431 | 435 | 429 | 435 | 1,399,000 | 2,175 |
| 2010-04-05 | 433 | 433 | 429 | 430 | 741,000 | 2,150 |
| 2010-04-02 | 436 | 436 | 430 | 432 | 1,322,000 | 2,160 |
| 2010-04-01 | 433 | 436 | 429 | 434 | 2,026,000 | 2,170 |
| 2010-03-31 | 429 | 435 | 425 | 433 | 2,406,000 | 2,165 |
| 2010-03-30 | 421 | 429 | 417 | 429 | 1,815,000 | 2,145 |
| 2010-03-29 | 420 | 422 | 417 | 422 | 1,558,000 | 2,110 |
| 2010-03-26 | 430 | 430 | 426 | 428 | 3,181,000 | 2,140 |
| 2010-03-25 | 429 | 432 | 426 | 427 | 2,066,000 | 2,135 |
| 2010-03-24 | 425 | 428 | 424 | 427 | 1,175,000 | 2,135 |
| 2010-03-23 | 425 | 427 | 423 | 423 | 1,301,000 | 2,115 |
| 2010-03-19 | 422 | 424 | 419 | 424 | 1,498,000 | 2,120 |
| 2010-03-18 | 421 | 422 | 418 | 418 | 907,000 | 2,090 |
| 2010-03-17 | 422 | 424 | 420 | 420 | 1,379,000 | 2,100 |
| 2010-03-16 | 420 | 423 | 419 | 422 | 568,000 | 2,110 |
| 2010-03-15 | 420 | 424 | 419 | 420 | 961,000 | 2,100 |
| 2010-03-12 | 414 | 420 | 414 | 420 | 2,031,000 | 2,100 |
| 2010-03-11 | 417 | 420 | 414 | 416 | 1,034,000 | 2,080 |
| 2010-03-10 | 419 | 419 | 416 | 416 | 922,000 | 2,080 |
| 2010-03-09 | 421 | 423 | 417 | 418 | 1,495,000 | 2,090 |
| 2010-03-08 | 425 | 425 | 420 | 424 | 1,383,000 | 2,120 |
| 2010-03-05 | 418 | 423 | 417 | 419 | 2,108,000 | 2,095 |
| 2010-03-04 | 423 | 424 | 414 | 416 | 1,759,000 | 2,080 |
| 2010-03-03 | 423 | 426 | 421 | 423 | 1,248,000 | 2,115 |
| 2010-03-02 | 424 | 427 | 423 | 426 | 877,000 | 2,130 |
| 2010-03-01 | 424 | 428 | 421 | 426 | 1,367,000 | 2,130 |
| 2010-02-26 | 421 | 432 | 420 | 427 | 3,053,000 | 2,135 |
| 2010-02-25 | 419 | 421 | 413 | 420 | 2,234,000 | 2,100 |
| 2010-02-24 | 414 | 418 | 411 | 416 | 1,997,000 | 2,080 |
| 2010-02-23 | 417 | 421 | 412 | 418 | 1,693,000 | 2,090 |
| 2010-02-22 | 412 | 425 | 409 | 416 | 1,857,000 | 2,080 |
| 2010-02-19 | 413 | 416 | 407 | 407 | 1,235,000 | 2,035 |
| 2010-02-18 | 422 | 423 | 414 | 416 | 1,326,000 | 2,080 |
| 2010-02-17 | 414 | 423 | 412 | 421 | 1,923,000 | 2,105 |
| 2010-02-16 | 405 | 412 | 405 | 408 | 1,557,000 | 2,040 |
| 2010-02-15 | 414 | 415 | 406 | 406 | 1,001,000 | 2,030 |
| 2010-02-12 | 408 | 411 | 408 | 410 | 1,688,000 | 2,050 |
| 2010-02-10 | 415 | 416 | 408 | 409 | 1,741,000 | 2,045 |
| 2010-02-09 | 416 | 419 | 414 | 415 | 1,296,000 | 2,075 |
| 2010-02-08 | 423 | 425 | 418 | 421 | 1,107,000 | 2,105 |
| 2010-02-05 | 422 | 427 | 420 | 421 | 1,595,000 | 2,105 |
| 2010-02-04 | 428 | 431 | 423 | 426 | 1,713,000 | 2,130 |
| 2010-02-03 | 418 | 425 | 418 | 422 | 901,000 | 2,110 |
| 2010-02-02 | 416 | 418 | 414 | 418 | 965,000 | 2,090 |
| 2010-02-01 | 416 | 418 | 407 | 417 | 1,342,000 | 2,085 |
| 2010-01-29 | 422 | 423 | 416 | 417 | 1,425,000 | 2,085 |
| 2010-01-28 | 422 | 426 | 420 | 422 | 1,661,000 | 2,110 |
| 2010-01-27 | 426 | 431 | 423 | 423 | 1,442,000 | 2,115 |
| 2010-01-26 | 435 | 436 | 427 | 427 | 1,159,000 | 2,135 |
| 2010-01-25 | 434 | 439 | 432 | 435 | 1,106,000 | 2,175 |
| 2010-01-22 | 437 | 437 | 430 | 434 | 1,731,000 | 2,170 |
| 2010-01-21 | 432 | 441 | 432 | 438 | 1,940,000 | 2,190 |
| 2010-01-20 | 437 | 439 | 434 | 436 | 1,067,000 | 2,180 |
| 2010-01-19 | 436 | 440 | 435 | 438 | 1,226,000 | 2,190 |
| 2010-01-18 | 442 | 444 | 436 | 438 | 962,000 | 2,190 |
| 2010-01-15 | 443 | 443 | 438 | 441 | 1,270,000 | 2,205 |
| 2010-01-14 | 438 | 443 | 434 | 440 | 1,965,000 | 2,200 |
| 2010-01-13 | 433 | 443 | 431 | 439 | 2,208,000 | 2,195 |
| 2010-01-12 | 430 | 440 | 429 | 436 | 1,622,000 | 2,180 |
| 2010-01-08 | 428 | 434 | 426 | 434 | 1,571,000 | 2,170 |
| 2010-01-07 | 425 | 432 | 423 | 429 | 1,625,000 | 2,145 |
| 2010-01-06 | 422 | 429 | 415 | 427 | 2,563,000 | 2,135 |
| 2010-01-05 | 420 | 420 | 415 | 419 | 1,333,000 | 2,095 |
| 2010-01-04 | 417 | 419 | 414 | 414 | 853,000 | 2,070 |
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
