1. HOME >
  2. 株価時系列 >
  3. 9042 >
  4. 2013年

9042 阪急阪神ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305635695635681,816,0002,840
2013-12-275545595515592,261,0002,795
2013-12-265445545425542,060,0002,770
2013-12-255405425355403,968,0002,700
2013-12-245475475405433,112,0002,715
2013-12-205435495425472,873,0002,735
2013-12-195505505455482,874,0002,740
2013-12-185385485375483,398,0002,740
2013-12-175375405355381,831,0002,690
2013-12-165415415345371,791,0002,685
2013-12-135425465405415,827,0002,705
2013-12-125465485425452,309,0002,725
2013-12-115585585475493,182,0002,745
2013-12-105605605565591,864,0002,795
2013-12-095595605555591,782,0002,795
2013-12-065545575515561,824,0002,780
2013-12-055585625555552,183,0002,775
2013-12-045625675605603,328,0002,800
2013-12-035645675625652,032,0002,825
2013-12-025625665605632,123,0002,815
2013-11-295665665615652,330,0002,825
2013-11-285675685645661,249,0002,830
2013-11-275655695645652,028,0002,825
2013-11-265655705625683,079,0002,840
2013-11-255675695645692,304,0002,845
2013-11-225635665615652,599,0002,825
2013-11-215575645565612,898,0002,805
2013-11-205615615505532,001,0002,765
2013-11-195575585525551,604,0002,775
2013-11-185655655565572,049,0002,785
2013-11-155625705615643,572,0002,820
2013-11-145555635555602,375,0002,800
2013-11-135595605535561,935,0002,780
2013-11-125495595485593,127,0002,795
2013-11-115505535455512,129,0002,755
2013-11-085415475405472,193,0002,735
2013-11-075495505465481,578,0002,740
2013-11-065415535405482,318,0002,740
2013-11-055475495375402,594,0002,700
2013-11-015475485405412,118,0002,705
2013-10-315535545435503,074,0002,750
2013-10-305435535405466,637,0002,730
2013-10-295425455405421,905,0002,710
2013-10-285305475295453,459,0002,725
2013-10-255435445325343,732,0002,670
2013-10-245475505425482,770,0002,740
2013-10-235555615525536,367,0002,765
2013-10-225735735685701,005,0002,850
2013-10-215685735685731,749,0002,865
2013-10-185605695595663,287,0002,830
2013-10-175525545485541,289,0002,770
2013-10-165525535435481,521,0002,740
2013-10-155575595515531,318,0002,765
2013-10-115515625515592,557,0002,795
2013-10-105395465345451,907,0002,725
2013-10-095265385225381,774,0002,690
2013-10-085315345295291,985,0002,645
2013-10-075375415315321,923,0002,660
2013-10-045375435305382,041,0002,690
2013-10-035435545385402,144,0002,700
2013-10-025395435345382,908,0002,690
2013-10-015485495415421,816,0002,710
2013-09-305485515445451,487,0002,725
2013-09-275575625515592,248,0002,795
2013-09-265565565425562,756,0002,780
2013-09-255595615555594,864,0002,795
2013-09-245625645545574,415,0002,785
2013-09-205705725655693,252,0002,845
2013-09-195615715605702,458,0002,850
2013-09-185635645555572,696,0002,785
2013-09-175685695595622,756,0002,810
2013-09-135655725605693,003,0002,845
2013-09-125755755695731,882,0002,865
2013-09-115895895715752,327,0002,875
2013-09-105805925795872,401,0002,935
2013-09-095725785685781,992,0002,890
2013-09-065665675535571,446,0002,785
2013-09-055725735635641,228,0002,820
2013-09-045615715595712,065,0002,855
2013-09-035485615485612,527,0002,805
2013-09-025305415275411,328,0002,705
2013-08-305445465265313,019,0002,655
2013-08-295485485405421,270,0002,710
2013-08-285405535375492,304,0002,745
2013-08-27551551545547886,0002,735
2013-08-265545555515531,119,0002,765
2013-08-235575575505511,689,0002,755
2013-08-225485545475492,901,0002,745
2013-08-215615625455522,079,0002,760
2013-08-205675705625621,259,0002,810
2013-08-195605725605721,341,0002,860
2013-08-165665675595642,341,0002,820
2013-08-155735765705721,213,0002,860
2013-08-145735815685801,034,0002,900
2013-08-135685735645711,064,0002,855
2013-08-125635705605661,204,0002,830
2013-08-095715735645691,617,0002,845
2013-08-085725825685681,737,0002,840
2013-08-075755835745742,129,0002,870
2013-08-065775875715872,334,0002,935
2013-08-055795825755801,054,0002,900
2013-08-025745855715851,805,0002,925
2013-08-015575725575721,017,0002,860
2013-07-315615715595612,322,0002,805
2013-07-305575735565692,647,0002,845
2013-07-295655655555562,773,0002,780
2013-07-265795815705701,595,0002,850
2013-07-255915915805841,586,0002,920
2013-07-245875955875922,070,0002,960
2013-07-235865955845932,032,0002,965
2013-07-225885905835891,674,0002,945
2013-07-195925935815832,355,0002,915
2013-07-185885935875931,788,0002,965
2013-07-175855895825851,287,0002,925
2013-07-165885905835891,211,0002,945
2013-07-125885945855891,464,0002,945
2013-07-115915945835901,763,0002,950
2013-07-105875965865963,214,0002,980
2013-07-095785865775821,615,0002,910
2013-07-085865885705701,763,0002,850
2013-07-055835875775871,938,0002,935
2013-07-045835835765792,082,0002,895
2013-07-035805815715802,552,0002,900
2013-07-025775815725812,073,0002,905
2013-07-015665735595732,396,0002,865
2013-06-285435685435653,377,0002,825
2013-06-275335405305401,752,0002,700
2013-06-265405435275282,124,0002,640
2013-06-255335405255322,318,0002,660
2013-06-245315375275311,442,0002,655
2013-06-215145325085282,533,0002,640
2013-06-205245295185241,957,0002,620
2013-06-195285345235292,129,0002,645
2013-06-185305305185221,602,0002,610
2013-06-175145305115282,051,0002,640
2013-06-145005235005155,452,0002,575
2013-06-135055084924922,994,0002,460
2013-06-125025134975092,634,0002,545
2013-06-115145225025073,340,0002,535
2013-06-105215285105144,500,0002,570
2013-06-075045275045153,324,0002,575
2013-06-065205315145173,035,0002,585
2013-06-055355435205202,680,0002,600
2013-06-045205395085365,860,0002,680
2013-06-035375455225233,771,0002,615
2013-05-315415525375403,435,0002,700
2013-05-305445495305313,190,0002,655
2013-05-295515595435502,042,0002,750
2013-05-285425525375382,618,0002,690
2013-05-275485625355513,097,0002,755
2013-05-245555705395544,108,0002,770
2013-05-235986115525534,818,0002,765
2013-05-225906105906012,964,0003,005
2013-05-216086105985992,743,0002,995
2013-05-206166196066082,443,0003,040
2013-05-176246266166162,882,0003,080
2013-05-166276336196264,332,0003,130
2013-05-156216296186272,293,0003,135
2013-05-146226276186192,346,0003,095
2013-05-136276296136152,928,0003,075
2013-05-106276306236282,139,0003,140
2013-05-096296306176181,506,0003,090
2013-05-086346366266292,597,0003,145
2013-05-076346396286352,686,0003,175
2013-05-026236346196221,996,0003,110
2013-05-016246296166252,165,0003,125
2013-04-306226346196303,143,0003,150
2013-04-266306326246261,896,0003,130
2013-04-256296356286342,749,0003,170
2013-04-246286296196272,463,0003,135
2013-04-236246276216261,652,0003,130
2013-04-226286396236263,344,0003,130
2013-04-196216256086222,489,0003,110
2013-04-186296306226222,126,0003,110
2013-04-176316336276301,346,0003,150
2013-04-166206346186303,587,0003,150
2013-04-156256336216302,655,0003,150
2013-04-126376486306332,680,0003,165
2013-04-116386486316444,025,0003,220
2013-04-106256356236355,448,0003,175
2013-04-096286336146264,484,0003,130
2013-04-086156306026246,917,0003,120
2013-04-0557662257561311,882,0003,065
2013-04-045355645265633,878,0002,815
2013-04-035265475245442,465,0002,720
2013-04-025325395165302,594,0002,650
2013-04-015595605345352,455,0002,675
2013-03-295685715555693,396,0002,845
2013-03-285695715565672,239,0002,835
2013-03-275715745665693,107,0002,845
2013-03-265715805705764,056,0002,880
2013-03-255885885755753,151,0002,875
2013-03-225835865795813,702,0002,905
2013-03-215755835745793,129,0002,895
2013-03-195695765655692,582,0002,845
2013-03-185645775615664,067,0002,830
2013-03-155595675575643,901,0002,820
2013-03-145565565455553,973,0002,775
2013-03-135465615455545,078,0002,770
2013-03-125465495395453,739,0002,725
2013-03-115285375275364,112,0002,680
2013-03-085265295235265,200,0002,630
2013-03-075295295245271,899,0002,635
2013-03-065255275215272,607,0002,635
2013-03-055275275185212,274,0002,605
2013-03-045155295145273,411,0002,635
2013-03-015025125025091,982,0002,545
2013-02-285015114975093,981,0002,545
2013-02-275095125055071,667,0002,535
2013-02-265135165095131,564,0002,565
2013-02-255245285145152,515,0002,575
2013-02-225145215115212,922,0002,605
2013-02-215045185025143,875,0002,570
2013-02-205025095015072,808,0002,535
2013-02-194955024955002,209,0002,500
2013-02-184885004885003,190,0002,500
2013-02-154914934824871,920,0002,435
2013-02-144974974904911,679,0002,455
2013-02-135005074954972,222,0002,485
2013-02-125005075005022,791,0002,510
2013-02-085005004934972,690,0002,485
2013-02-074965044965022,722,0002,510
2013-02-064964994944962,182,0002,480
2013-02-054975004924931,558,0002,465
2013-02-045025044985041,358,0002,520
2013-02-014985034975031,533,0002,515
2013-01-315015014924992,101,0002,495
2013-01-304945024945002,198,0002,500
2013-01-294934964904961,375,0002,480
2013-01-284994994944941,515,0002,470
2013-01-254914984914982,394,0002,490
2013-01-244824904824902,077,0002,450
2013-01-234854894814892,053,0002,445
2013-01-224864904834861,801,0002,430
2013-01-214884894834851,525,0002,425
2013-01-184794894774893,560,0002,445
2013-01-174724784694762,552,0002,380
2013-01-164714774704721,961,0002,360
2013-01-154674774674732,475,0002,365
2013-01-114644664624651,880,0002,325
2013-01-104534634534612,606,0002,305
2013-01-094534564494532,266,0002,265
2013-01-084494594484522,743,0002,260
2013-01-074604604474482,539,0002,240
2013-01-044554604544603,084,0002,300

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