1. HOME >
  2. 株価時系列 >
  3. 9042 >
  4. 2012年

9042 阪急阪神ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284484494434461,247,0002,230
2012-12-274474484454462,013,0002,230
2012-12-264454484444471,226,0002,235
2012-12-254464464434441,805,0002,220
2012-12-214484494444452,256,0002,225
2012-12-204484484444473,236,0002,235
2012-12-194434474424473,007,0002,235
2012-12-184434444414431,947,0002,215
2012-12-174404454384422,413,0002,210
2012-12-144324384324383,191,0002,190
2012-12-134384394334342,575,0002,170
2012-12-124364384354361,845,0002,180
2012-12-114354364314331,365,0002,165
2012-12-104384384324361,369,0002,180
2012-12-074384384354371,215,0002,185
2012-12-064394394374371,429,0002,185
2012-12-054384394364381,322,0002,190
2012-12-044344404334381,477,0002,190
2012-12-034364364324341,427,0002,170
2012-11-304314364294354,310,0002,175
2012-11-294284334274282,109,0002,140
2012-11-284364384284282,831,0002,140
2012-11-274344414314402,444,0002,200
2012-11-264374384314321,637,0002,160
2012-11-224374374314321,867,0002,160
2012-11-214314334284322,225,0002,160
2012-11-204294324264302,166,0002,150
2012-11-194274334274301,831,0002,150
2012-11-164254294224272,657,0002,135
2012-11-154204284184282,867,0002,140
2012-11-144224234194221,125,0002,110
2012-11-134214234184211,369,0002,105
2012-11-124314314224221,234,0002,110
2012-11-094264334244321,309,0002,160
2012-11-084344364294311,454,0002,155
2012-11-074404404344371,144,0002,185
2012-11-06437439436439932,0002,195
2012-11-054424424364391,481,0002,195
2012-11-024394454394432,047,0002,215
2012-11-014404424354372,319,0002,185
2012-10-314414474384425,346,0002,210
2012-10-304404474384466,866,0002,230
2012-10-294364454344454,654,0002,225
2012-10-264324374314332,211,0002,165
2012-10-254294324274313,486,0002,155
2012-10-244264304234282,963,0002,140
2012-10-234244274224262,362,0002,130
2012-10-224214264194241,415,0002,120
2012-10-194244294224232,095,0002,115
2012-10-184224274214242,078,0002,120
2012-10-174204224184212,047,0002,105
2012-10-164194204154191,616,0002,095
2012-10-154184224164171,913,0002,085
2012-10-124144214134202,103,0002,100
2012-10-114094174094152,525,0002,075
2012-10-104104154084092,312,0002,045
2012-10-094134214114132,028,0002,065
2012-10-054174194144161,210,0002,080
2012-10-044164224164191,277,0002,095
2012-10-034154174114141,796,0002,070
2012-10-024194204164161,127,0002,080
2012-10-014174194144171,496,0002,085
2012-09-284254274174222,957,0002,110
2012-09-274254314254292,353,0002,145
2012-09-264224284224272,608,0002,135
2012-09-254254284214265,183,0002,130
2012-09-244234264204242,555,0002,120
2012-09-214154244124233,825,0002,115
2012-09-204124164104143,084,0002,070
2012-09-194114144044113,527,0002,055
2012-09-184204224134152,371,0002,075
2012-09-144304304184193,572,0002,095
2012-09-134264284244251,231,0002,125
2012-09-124204264194251,839,0002,125
2012-09-114214224174221,623,0002,110
2012-09-104224244204231,620,0002,115
2012-09-074274294214232,613,0002,115
2012-09-064264264144243,826,0002,120
2012-09-054364404314312,065,0002,155
2012-09-044444444364371,493,0002,185
2012-09-034454494444451,650,0002,225
2012-08-314394454394452,090,0002,225
2012-08-304414474404441,827,0002,220
2012-08-294394454384411,732,0002,205
2012-08-284534534444471,991,0002,235
2012-08-27454456452452938,0002,260
2012-08-24452453449453835,0002,265
2012-08-234534544514531,240,0002,265
2012-08-224544544484541,607,0002,270
2012-08-214504544494542,110,0002,270
2012-08-204484504474482,218,0002,240
2012-08-174434484414481,948,0002,240
2012-08-164454454404431,401,0002,215
2012-08-154404494404453,127,0002,225
2012-08-144324424324403,207,0002,200
2012-08-13426430424430900,0002,150
2012-08-104284314274271,690,0002,135
2012-08-094354354304332,103,0002,165
2012-08-084354404324331,759,0002,165
2012-08-074254344234342,215,0002,170
2012-08-064244264224251,215,0002,125
2012-08-034234244184241,397,0002,120
2012-08-024224254214241,523,0002,120
2012-08-014194224164221,485,0002,110
2012-07-314234244184202,577,0002,100
2012-07-304184224174221,986,0002,110
2012-07-274174184154181,290,0002,090
2012-07-264144174134172,197,0002,085
2012-07-254104144094111,408,0002,055
2012-07-244074154074132,674,0002,065
2012-07-234034114024071,944,0002,035
2012-07-204114114044041,119,0002,020
2012-07-194134174114121,771,0002,060
2012-07-184164174104101,955,0002,050
2012-07-174164194164172,063,0002,085
2012-07-134144164124141,288,0002,070
2012-07-124114164104142,687,0002,070
2012-07-114114124084111,348,0002,055
2012-07-104124134074102,629,0002,050
2012-07-094024114014101,995,0002,050
2012-07-064084114024033,026,0002,015
2012-07-054094114074103,618,0002,050
2012-07-044014084004082,472,0002,040
2012-07-034044074004032,363,0002,015
2012-07-024034043984031,496,0002,015
2012-06-293984043954023,542,0002,010
2012-06-283924003923993,057,0001,995
2012-06-273883943863942,823,0001,970
2012-06-263803883803883,501,0001,940
2012-06-253863863813821,927,0001,910
2012-06-223843893823852,508,0001,925
2012-06-213853893833893,225,0001,945
2012-06-203813873813861,907,0001,930
2012-06-193823883783814,810,0001,905
2012-06-183793813733765,468,0001,880
2012-06-153823833753784,666,0001,890
2012-06-143813843783813,041,0001,905
2012-06-133843853803815,138,0001,905
2012-06-123843843763824,896,0001,910
2012-06-113903913853873,691,0001,935
2012-06-083933933843865,455,0001,930
2012-06-073953953893925,281,0001,960
2012-06-063913963883936,516,0001,965
2012-06-0538339538139112,156,0001,955
2012-06-043733803733808,004,0001,900
2012-06-0137637737337610,257,0001,880
2012-05-3136738036638080,528,0001,900
2012-05-303703723673718,987,0001,855
2012-05-293713713653716,485,0001,855
2012-05-283713743663705,261,0001,850
2012-05-253713723653705,429,0001,850
2012-05-243673723673705,295,0001,850
2012-05-233683693653673,759,0001,835
2012-05-223653743653705,363,0001,850
2012-05-213623663613655,085,0001,825
2012-05-183683693623669,163,0001,830
2012-05-173733763703726,393,0001,860
2012-05-1636637736337519,830,0001,875
2012-05-153573613523556,901,0001,775
2012-05-143613653583644,774,0001,820
2012-05-113713743643673,480,0001,835
2012-05-103753753713721,438,0001,860
2012-05-093783793723742,739,0001,870
2012-05-083803823753803,464,0001,900
2012-05-073703803693804,611,0001,900
2012-05-023773793733783,418,0001,890
2012-05-013753823753794,766,0001,895
2012-04-273743763713732,684,0001,865
2012-04-263743773733762,160,0001,880
2012-04-253753763703732,585,0001,865
2012-04-243723723683712,491,0001,855
2012-04-233743773723732,642,0001,865
2012-04-203763763733752,974,0001,875
2012-04-193723753713733,278,0001,865
2012-04-183723813713786,447,0001,890
2012-04-173603713593686,275,0001,840
2012-04-163503583493572,500,0001,785
2012-04-133533543503524,170,0001,760
2012-04-123543563513512,452,0001,755
2012-04-113563573523553,529,0001,775
2012-04-103573613573603,963,0001,800
2012-04-093533573523562,396,0001,780
2012-04-063533593523554,073,0001,775
2012-04-053533573513552,659,0001,775
2012-04-043633633543562,461,0001,780
2012-04-033633633593603,059,0001,800
2012-04-023663683573596,397,0001,795
2012-03-303593643593614,563,0001,805
2012-03-293563563513542,903,0001,770
2012-03-283593613543576,499,0001,785
2012-03-273603703583698,641,0001,845
2012-03-263553593543564,485,0001,780
2012-03-233513543503534,053,0001,765
2012-03-223473513473502,874,0001,750
2012-03-213503513483492,294,0001,745
2012-03-193523533493492,842,0001,745
2012-03-163523533513521,745,0001,760
2012-03-153543543513522,461,0001,760
2012-03-143553583523522,753,0001,760
2012-03-133533553523522,739,0001,760
2012-03-123563563513513,270,0001,755
2012-03-093553583543563,930,0001,780
2012-03-083533573523542,988,0001,770
2012-03-073533563513522,933,0001,760
2012-03-063573593553562,921,0001,780
2012-03-053563633553584,984,0001,790
2012-03-023493603483587,415,0001,790
2012-03-013473493453472,670,0001,735
2012-02-293463493433444,007,0001,720
2012-02-283453463423462,501,0001,730
2012-02-273463473403433,957,0001,715
2012-02-243453463433432,069,0001,715
2012-02-233463473433452,601,0001,725
2012-02-223423483403453,957,0001,725
2012-02-213413423383392,749,0001,695
2012-02-203443443413422,619,0001,710
2012-02-173463473413423,525,0001,710
2012-02-163433473383439,440,0001,715
2012-02-153603603533575,895,0001,785
2012-02-143583613553602,850,0001,800
2012-02-133583613563582,065,0001,790
2012-02-103593603563561,971,0001,780
2012-02-093583633563593,323,0001,795
2012-02-083553583543582,491,0001,790
2012-02-073533613533532,826,0001,765
2012-02-063513553503533,738,0001,765
2012-02-033463483443442,338,0001,720
2012-02-023443493443452,983,0001,725
2012-02-013443483423432,936,0001,715
2012-01-313383433373423,327,0001,710
2012-01-303393403363381,527,0001,690
2012-01-273343413343372,918,0001,685
2012-01-263293343293331,978,0001,665
2012-01-25330330327329977,0001,645
2012-01-24328330327329723,0001,645
2012-01-233303323283291,682,0001,645
2012-01-203263323263292,543,0001,645
2012-01-193233263213241,788,0001,620
2012-01-183253283213231,649,0001,615
2012-01-173223253213241,327,0001,620
2012-01-163243243203221,178,0001,610
2012-01-133223253213241,073,0001,620
2012-01-123243253203201,514,0001,600
2012-01-11327328325325398,0001,625
2012-01-103283313273281,052,0001,640
2012-01-063273273233251,602,0001,625
2012-01-053283313283291,228,0001,645
2012-01-043263313253311,493,0001,655

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