1. HOME >
  2. 株価時系列 >
  3. 9042 >
  4. 2011年

9042 阪急阪神ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30323325321324599,0001,620
2011-12-29321323319322671,0001,610
2011-12-28323323320321478,0001,605
2011-12-273213233193221,144,0001,610
2011-12-263253263223231,103,0001,615
2011-12-22323326322324856,0001,620
2011-12-21325325321324692,0001,620
2011-12-203193233173231,378,0001,615
2011-12-193203203183191,020,0001,595
2011-12-16325325321322973,0001,610
2011-12-153243253223231,397,0001,615
2011-12-143223253223241,085,0001,620
2011-12-133223263223251,450,0001,625
2011-12-123243263213252,183,0001,625
2011-12-093143223143203,322,0001,600
2011-12-083163193153181,665,0001,590
2011-12-073173193163173,424,0001,585
2011-12-063173183133131,566,0001,565
2011-12-05315317313316901,0001,580
2011-12-023143163123141,076,0001,570
2011-12-013173173123121,746,0001,560
2011-11-303113133103131,796,0001,565
2011-11-293173173093152,195,0001,575
2011-11-283193203153161,844,0001,580
2011-11-253193203173171,047,0001,585
2011-11-243193223153171,448,0001,585
2011-11-223183233183221,326,0001,610
2011-11-213133203123201,889,0001,600
2011-11-183203213123144,764,0001,570
2011-11-173213243193232,669,0001,615
2011-11-163323323203235,525,0001,615
2011-11-153313363303362,393,0001,680
2011-11-143333343303321,315,0001,660
2011-11-113343363313341,652,0001,670
2011-11-103303353293351,921,0001,675
2011-11-093303353293352,664,0001,675
2011-11-083293333283291,326,0001,645
2011-11-073303323283311,504,0001,655
2011-11-043333343313321,716,0001,660
2011-11-023303333273322,945,0001,660
2011-11-013323373313342,555,0001,670
2011-10-313303353303322,235,0001,660
2011-10-283303323273302,442,0001,650
2011-10-273233273203272,279,0001,635
2011-10-263223253193251,603,0001,625
2011-10-253333333243251,793,0001,625
2011-10-243313343293321,013,0001,660
2011-10-21333333330330978,0001,650
2011-10-203343353313341,788,0001,670
2011-10-193313373303362,170,0001,680
2011-10-183313383293302,725,0001,650
2011-10-173293323283311,234,0001,655
2011-10-143333343273272,233,0001,635
2011-10-133383383343361,830,0001,680
2011-10-123333383323371,578,0001,685
2011-10-113343373323361,614,0001,680
2011-10-073343353313322,333,0001,660
2011-10-063353383343372,485,0001,685
2011-10-053373383333375,900,0001,685
2011-10-043323363283344,440,0001,670
2011-10-033283343243322,892,0001,660
2011-09-303303343273323,654,0001,660
2011-09-293233293233293,318,0001,645
2011-09-283193273193275,138,0001,635
2011-09-273213263203267,097,0001,630
2011-09-263233243193214,113,0001,605
2011-09-223203243183242,678,0001,620
2011-09-213193243183222,438,0001,610
2011-09-203203213173192,676,0001,595
2011-09-163233243213231,848,0001,615
2011-09-153213233203221,758,0001,610
2011-09-143203203173191,741,0001,595
2011-09-133183223153202,843,0001,600
2011-09-123203203163172,159,0001,585
2011-09-093193243193225,244,0001,610
2011-09-083183203163202,222,0001,600
2011-09-073133173123173,825,0001,585
2011-09-063093133083112,829,0001,555
2011-09-053093103073091,746,0001,545
2011-09-023103133093112,148,0001,555
2011-09-013143153103121,940,0001,560
2011-08-313123153093143,814,0001,570
2011-08-303113143113121,031,0001,560
2011-08-293123133073102,194,0001,550
2011-08-263053123043104,248,0001,550
2011-08-253023053003013,146,0001,505
2011-08-243033032983013,241,0001,505
2011-08-232983032983013,249,0001,505
2011-08-222962992952972,101,0001,485
2011-08-192942992942973,250,0001,485
2011-08-183003002972983,219,0001,490
2011-08-173013012983002,680,0001,500
2011-08-163053063003023,133,0001,510
2011-08-153053063013051,648,0001,525
2011-08-123043043003022,784,0001,510
2011-08-112983022953013,885,0001,505
2011-08-103033032973012,262,0001,505
2011-08-092942972902974,886,0001,485
2011-08-083003022982982,780,0001,490
2011-08-053023032983013,191,0001,505
2011-08-043093113063073,537,0001,535
2011-08-033123123083082,484,0001,540
2011-08-023153163123132,819,0001,565
2011-08-013133183113172,399,0001,585
2011-07-293113143103102,815,0001,550
2011-07-283173173103113,407,0001,555
2011-07-273213213183181,688,0001,590
2011-07-263213233213221,070,0001,610
2011-07-253223233213221,439,0001,610
2011-07-223203243193212,312,0001,605
2011-07-213203213183191,698,0001,595
2011-07-203223243183191,779,0001,595
2011-07-193213233203201,825,0001,600
2011-07-153223233203213,124,0001,605
2011-07-143223253213211,856,0001,605
2011-07-133203283203242,527,0001,620
2011-07-123233243213211,591,0001,605
2011-07-113273283233252,371,0001,625
2011-07-083263273243262,282,0001,630
2011-07-073243273233252,161,0001,625
2011-07-063203233183224,272,0001,610
2011-07-053233243213212,696,0001,605
2011-07-043223243213232,567,0001,615
2011-07-013193213183192,274,0001,595
2011-06-303173193153184,165,0001,590
2011-06-293133173133163,511,0001,580
2011-06-283113153103123,678,0001,560
2011-06-273103113093101,874,0001,550
2011-06-243113133103112,661,0001,555
2011-06-233083123073103,071,0001,550
2011-06-223073103063105,389,0001,550
2011-06-213043073033072,694,0001,535
2011-06-203003043003033,892,0001,515
2011-06-173053063003004,757,0001,500
2011-06-163073083053051,836,0001,525
2011-06-153093103073092,863,0001,545
2011-06-143063113063103,247,0001,550
2011-06-133033073033073,810,0001,535
2011-06-103053073043055,684,0001,525
2011-06-093073083033053,836,0001,525
2011-06-083073103073094,229,0001,545
2011-06-073043113033105,692,0001,550
2011-06-063083123053066,333,0001,530
2011-06-033123143083095,610,0001,545
2011-06-0230931330331213,859,0001,560
2011-06-0131031230731120,305,0001,555
2011-05-3131531830530577,765,0001,525
2011-05-303193223143189,454,0001,590
2011-05-273193243183195,234,0001,595
2011-05-263193223183194,576,0001,595
2011-05-253243243183186,338,0001,590
2011-05-243243253233233,997,0001,615
2011-05-233243243223232,531,0001,615
2011-05-203223253223234,306,0001,615
2011-05-193243253213225,304,0001,610
2011-05-1832632732132210,147,0001,610
2011-05-1734034031732516,775,0001,625
2011-05-163523533493511,221,0001,755
2011-05-133603613513542,701,0001,770
2011-05-123633663623621,362,0001,810
2011-05-113703703663661,447,0001,830
2011-05-10369370366368856,0001,840
2011-05-093693703653671,090,0001,835
2011-05-063673683643681,127,0001,840
2011-05-023643673623661,759,0001,830
2011-04-283533583523581,964,0001,790
2011-04-273523573513522,444,0001,760
2011-04-263533533503501,163,0001,750
2011-04-253573573523531,687,0001,765
2011-04-223623633553562,834,0001,780
2011-04-21364364362363904,0001,815
2011-04-203643643623631,255,0001,815
2011-04-193643653623631,095,0001,815
2011-04-183663683653651,066,0001,825
2011-04-153653693653671,757,0001,835
2011-04-143703703653672,102,0001,835
2011-04-133683713663701,192,0001,850
2011-04-123703733673681,365,0001,840
2011-04-113723773703751,005,0001,875
2011-04-083693783663752,057,0001,875
2011-04-073723753703711,504,0001,855
2011-04-063793793693701,452,0001,850
2011-04-053823823723751,897,0001,875
2011-04-043833843793811,570,0001,905
2011-04-013853853793791,685,0001,895
2011-03-313863863803842,154,0001,920
2011-03-303853873803872,169,0001,935
2011-03-293843853773822,708,0001,910
2011-03-283873903853903,464,0001,950
2011-03-253863883843872,144,0001,935
2011-03-243833853803812,078,0001,905
2011-03-233793833753792,187,0001,895
2011-03-223773803723792,127,0001,895
2011-03-183633713633692,587,0001,845
2011-03-173503663483602,767,0001,800
2011-03-163423613403583,976,0001,790
2011-03-153653673163344,487,0001,670
2011-03-143703773663692,522,0001,845
2011-03-113853853813814,230,0001,905
2011-03-103863873853851,061,0001,925
2011-03-093873893863871,192,0001,935
2011-03-083903943863861,232,0001,930
2011-03-073893903863861,275,0001,930
2011-03-043913923893891,214,0001,945
2011-03-03390392389390631,0001,950
2011-03-023923943893891,332,0001,945
2011-03-013943983943951,008,0001,975
2011-02-283903953893941,194,0001,970
2011-02-253913923883901,095,0001,950
2011-02-243913943883901,969,0001,950
2011-02-233963993953961,447,0001,980
2011-02-223973973943961,046,0001,980
2011-02-21398399397399749,0001,995
2011-02-184004013973981,135,0001,990
2011-02-173904003893992,322,0001,995
2011-02-16391392389389666,0001,945
2011-02-153913923903901,614,0001,950
2011-02-143883913873901,504,0001,950
2011-02-10386387386387481,0001,935
2011-02-093833883823881,931,0001,940
2011-02-083843843823821,067,0001,910
2011-02-073823833813831,198,0001,915
2011-02-04384385381381962,0001,905
2011-02-03380382380382762,0001,910
2011-02-023813843803801,160,0001,900
2011-02-01380381379379947,0001,895
2011-01-313793803783801,410,0001,900
2011-01-283853853803801,360,0001,900
2011-01-27384387384386937,0001,930
2011-01-263863863833841,069,0001,920
2011-01-253853873843861,627,0001,930
2011-01-243823843813841,371,0001,920
2011-01-213833833803811,859,0001,905
2011-01-203813833803821,305,0001,910
2011-01-193843843813821,321,0001,910
2011-01-18384385383384810,0001,920
2011-01-173843843823831,041,0001,915
2011-01-143853853823841,250,0001,920
2011-01-13384385383385952,0001,925
2011-01-123843843813821,113,0001,910
2011-01-11383383381381727,0001,905
2011-01-073833853823821,191,0001,910
2011-01-063813823803821,089,0001,910
2011-01-05381381379380768,0001,900
2011-01-043813813793811,029,0001,905

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