9042 阪急阪神ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 658 | 658 | 649 | 649 | 1,537,000 | 3,245 |
| 2014-12-29 | 656 | 658 | 648 | 654 | 1,816,000 | 3,270 |
| 2014-12-26 | 647 | 654 | 647 | 653 | 1,090,000 | 3,265 |
| 2014-12-25 | 651 | 654 | 648 | 651 | 1,470,000 | 3,255 |
| 2014-12-24 | 650 | 654 | 650 | 654 | 1,915,000 | 3,270 |
| 2014-12-22 | 641 | 648 | 639 | 646 | 1,394,000 | 3,230 |
| 2014-12-19 | 635 | 645 | 633 | 643 | 2,284,000 | 3,215 |
| 2014-12-18 | 629 | 632 | 623 | 626 | 2,321,000 | 3,130 |
| 2014-12-17 | 621 | 626 | 616 | 616 | 3,155,000 | 3,080 |
| 2014-12-16 | 619 | 626 | 619 | 622 | 2,551,000 | 3,110 |
| 2014-12-15 | 622 | 630 | 621 | 626 | 1,596,000 | 3,130 |
| 2014-12-12 | 627 | 638 | 627 | 629 | 4,128,000 | 3,145 |
| 2014-12-11 | 627 | 634 | 623 | 631 | 1,766,000 | 3,155 |
| 2014-12-10 | 638 | 644 | 632 | 633 | 2,296,000 | 3,165 |
| 2014-12-09 | 641 | 643 | 638 | 641 | 1,536,000 | 3,205 |
| 2014-12-08 | 648 | 649 | 640 | 642 | 1,363,000 | 3,210 |
| 2014-12-05 | 646 | 648 | 644 | 644 | 1,500,000 | 3,220 |
| 2014-12-04 | 654 | 658 | 647 | 648 | 1,737,000 | 3,240 |
| 2014-12-03 | 660 | 662 | 648 | 650 | 1,776,000 | 3,250 |
| 2014-12-02 | 653 | 657 | 649 | 656 | 1,880,000 | 3,280 |
| 2014-12-01 | 656 | 666 | 653 | 658 | 1,786,000 | 3,290 |
| 2014-11-28 | 652 | 658 | 649 | 653 | 2,528,000 | 3,265 |
| 2014-11-27 | 659 | 660 | 647 | 648 | 2,053,000 | 3,240 |
| 2014-11-26 | 664 | 671 | 660 | 660 | 2,275,000 | 3,300 |
| 2014-11-25 | 670 | 674 | 668 | 670 | 3,239,000 | 3,350 |
| 2014-11-21 | 659 | 666 | 656 | 664 | 2,874,000 | 3,320 |
| 2014-11-20 | 666 | 669 | 660 | 661 | 1,880,000 | 3,305 |
| 2014-11-19 | 666 | 674 | 661 | 663 | 2,822,000 | 3,315 |
| 2014-11-18 | 655 | 666 | 653 | 666 | 2,987,000 | 3,330 |
| 2014-11-17 | 657 | 659 | 641 | 642 | 2,443,000 | 3,210 |
| 2014-11-14 | 669 | 669 | 657 | 664 | 2,952,000 | 3,320 |
| 2014-11-13 | 649 | 662 | 648 | 661 | 3,029,000 | 3,305 |
| 2014-11-12 | 657 | 664 | 651 | 652 | 3,314,000 | 3,260 |
| 2014-11-11 | 649 | 656 | 646 | 653 | 2,341,000 | 3,265 |
| 2014-11-10 | 645 | 652 | 643 | 650 | 2,215,000 | 3,250 |
| 2014-11-07 | 643 | 650 | 641 | 650 | 3,255,000 | 3,250 |
| 2014-11-06 | 659 | 659 | 638 | 638 | 3,852,000 | 3,190 |
| 2014-11-05 | 660 | 661 | 653 | 660 | 3,845,000 | 3,300 |
| 2014-11-04 | 670 | 675 | 658 | 660 | 5,578,000 | 3,300 |
| 2014-10-31 | 629 | 654 | 627 | 651 | 6,408,000 | 3,255 |
| 2014-10-30 | 616 | 628 | 614 | 623 | 3,884,000 | 3,115 |
| 2014-10-29 | 628 | 630 | 622 | 626 | 2,574,000 | 3,130 |
| 2014-10-28 | 617 | 627 | 615 | 627 | 2,536,000 | 3,135 |
| 2014-10-27 | 607 | 619 | 606 | 618 | 2,311,000 | 3,090 |
| 2014-10-24 | 606 | 607 | 595 | 601 | 1,849,000 | 3,005 |
| 2014-10-23 | 598 | 599 | 588 | 596 | 3,104,000 | 2,980 |
| 2014-10-22 | 594 | 603 | 594 | 603 | 1,958,000 | 3,015 |
| 2014-10-21 | 595 | 599 | 584 | 586 | 2,380,000 | 2,930 |
| 2014-10-20 | 587 | 592 | 585 | 592 | 2,613,000 | 2,960 |
| 2014-10-17 | 581 | 586 | 570 | 570 | 4,057,000 | 2,850 |
| 2014-10-16 | 581 | 587 | 580 | 581 | 3,222,000 | 2,905 |
| 2014-10-15 | 592 | 597 | 586 | 591 | 2,644,000 | 2,955 |
| 2014-10-14 | 595 | 600 | 588 | 588 | 3,037,000 | 2,940 |
| 2014-10-10 | 601 | 609 | 601 | 605 | 2,794,000 | 3,025 |
| 2014-10-09 | 620 | 622 | 610 | 611 | 3,026,000 | 3,055 |
| 2014-10-08 | 618 | 625 | 614 | 622 | 2,359,000 | 3,110 |
| 2014-10-07 | 625 | 635 | 624 | 625 | 2,318,000 | 3,125 |
| 2014-10-06 | 631 | 634 | 624 | 624 | 1,830,000 | 3,120 |
| 2014-10-03 | 620 | 632 | 620 | 625 | 2,186,000 | 3,125 |
| 2014-10-02 | 639 | 642 | 622 | 622 | 2,715,000 | 3,110 |
| 2014-10-01 | 638 | 648 | 638 | 641 | 2,136,000 | 3,205 |
| 2014-09-30 | 641 | 642 | 632 | 639 | 3,025,000 | 3,195 |
| 2014-09-29 | 646 | 646 | 643 | 644 | 1,600,000 | 3,220 |
| 2014-09-26 | 643 | 647 | 640 | 643 | 3,147,000 | 3,215 |
| 2014-09-25 | 650 | 656 | 648 | 656 | 5,622,000 | 3,280 |
| 2014-09-24 | 636 | 645 | 635 | 645 | 2,084,000 | 3,225 |
| 2014-09-22 | 640 | 640 | 636 | 638 | 1,321,000 | 3,190 |
| 2014-09-19 | 635 | 640 | 633 | 637 | 2,652,000 | 3,185 |
| 2014-09-18 | 629 | 636 | 628 | 635 | 2,598,000 | 3,175 |
| 2014-09-17 | 628 | 631 | 626 | 626 | 1,399,000 | 3,130 |
| 2014-09-16 | 630 | 632 | 626 | 629 | 1,878,000 | 3,145 |
| 2014-09-12 | 626 | 630 | 623 | 630 | 3,347,000 | 3,150 |
| 2014-09-11 | 630 | 631 | 624 | 626 | 1,608,000 | 3,130 |
| 2014-09-10 | 622 | 630 | 621 | 630 | 1,541,000 | 3,150 |
| 2014-09-09 | 625 | 626 | 622 | 624 | 1,415,000 | 3,120 |
| 2014-09-08 | 624 | 628 | 619 | 623 | 2,023,000 | 3,115 |
| 2014-09-05 | 620 | 624 | 616 | 620 | 1,640,000 | 3,100 |
| 2014-09-04 | 619 | 620 | 615 | 619 | 1,164,000 | 3,095 |
| 2014-09-03 | 620 | 623 | 614 | 617 | 1,634,000 | 3,085 |
| 2014-09-02 | 614 | 623 | 612 | 619 | 1,494,000 | 3,095 |
| 2014-09-01 | 612 | 615 | 610 | 614 | 1,014,000 | 3,070 |
| 2014-08-29 | 606 | 617 | 606 | 613 | 1,753,000 | 3,065 |
| 2014-08-28 | 609 | 611 | 604 | 609 | 1,478,000 | 3,045 |
| 2014-08-27 | 615 | 619 | 611 | 614 | 1,678,000 | 3,070 |
| 2014-08-26 | 623 | 623 | 615 | 616 | 928,000 | 3,080 |
| 2014-08-25 | 628 | 629 | 621 | 623 | 1,829,000 | 3,115 |
| 2014-08-22 | 620 | 627 | 618 | 625 | 2,521,000 | 3,125 |
| 2014-08-21 | 615 | 619 | 611 | 619 | 2,346,000 | 3,095 |
| 2014-08-20 | 613 | 615 | 611 | 613 | 1,307,000 | 3,065 |
| 2014-08-19 | 611 | 615 | 610 | 615 | 1,554,000 | 3,075 |
| 2014-08-18 | 606 | 610 | 606 | 609 | 1,199,000 | 3,045 |
| 2014-08-15 | 605 | 610 | 604 | 609 | 1,222,000 | 3,045 |
| 2014-08-14 | 604 | 606 | 601 | 605 | 1,379,000 | 3,025 |
| 2014-08-13 | 595 | 603 | 595 | 602 | 1,635,000 | 3,010 |
| 2014-08-12 | 591 | 597 | 591 | 596 | 1,402,000 | 2,980 |
| 2014-08-11 | 590 | 591 | 585 | 589 | 1,347,000 | 2,945 |
| 2014-08-08 | 589 | 593 | 582 | 582 | 2,357,000 | 2,910 |
| 2014-08-07 | 587 | 592 | 584 | 591 | 1,588,000 | 2,955 |
| 2014-08-06 | 586 | 588 | 580 | 585 | 1,873,000 | 2,925 |
| 2014-08-05 | 596 | 598 | 588 | 589 | 1,871,000 | 2,945 |
| 2014-08-04 | 599 | 601 | 596 | 596 | 1,426,000 | 2,980 |
| 2014-08-01 | 595 | 603 | 595 | 601 | 2,111,000 | 3,005 |
| 2014-07-31 | 600 | 607 | 594 | 603 | 2,230,000 | 3,015 |
| 2014-07-30 | 600 | 602 | 592 | 601 | 1,733,000 | 3,005 |
| 2014-07-29 | 603 | 608 | 601 | 606 | 1,273,000 | 3,030 |
| 2014-07-28 | 599 | 605 | 599 | 603 | 1,233,000 | 3,015 |
| 2014-07-25 | 596 | 600 | 595 | 600 | 1,920,000 | 3,000 |
| 2014-07-24 | 598 | 600 | 594 | 596 | 1,122,000 | 2,980 |
| 2014-07-23 | 597 | 598 | 593 | 597 | 1,315,000 | 2,985 |
| 2014-07-22 | 598 | 599 | 593 | 597 | 1,266,000 | 2,985 |
| 2014-07-18 | 591 | 595 | 586 | 594 | 1,480,000 | 2,970 |
| 2014-07-17 | 590 | 596 | 590 | 595 | 1,793,000 | 2,975 |
| 2014-07-16 | 585 | 590 | 581 | 589 | 1,607,000 | 2,945 |
| 2014-07-15 | 588 | 593 | 585 | 585 | 1,726,000 | 2,925 |
| 2014-07-14 | 579 | 588 | 578 | 588 | 1,473,000 | 2,940 |
| 2014-07-11 | 574 | 580 | 571 | 580 | 1,233,000 | 2,900 |
| 2014-07-10 | 581 | 582 | 577 | 577 | 1,273,000 | 2,885 |
| 2014-07-09 | 576 | 581 | 575 | 580 | 1,201,000 | 2,900 |
| 2014-07-08 | 581 | 583 | 576 | 581 | 1,233,000 | 2,905 |
| 2014-07-07 | 584 | 584 | 580 | 581 | 750,000 | 2,905 |
| 2014-07-04 | 584 | 584 | 579 | 584 | 1,029,000 | 2,920 |
| 2014-07-03 | 585 | 585 | 579 | 581 | 819,000 | 2,905 |
| 2014-07-02 | 582 | 584 | 578 | 583 | 1,362,000 | 2,915 |
| 2014-07-01 | 577 | 581 | 576 | 579 | 1,772,000 | 2,895 |
| 2014-06-30 | 574 | 579 | 567 | 578 | 1,745,000 | 2,890 |
| 2014-06-27 | 572 | 577 | 566 | 572 | 1,681,000 | 2,860 |
| 2014-06-26 | 574 | 577 | 572 | 572 | 1,231,000 | 2,860 |
| 2014-06-25 | 572 | 574 | 570 | 572 | 1,097,000 | 2,860 |
| 2014-06-24 | 572 | 574 | 568 | 572 | 1,450,000 | 2,860 |
| 2014-06-23 | 571 | 572 | 568 | 571 | 1,261,000 | 2,855 |
| 2014-06-20 | 567 | 573 | 565 | 571 | 2,611,000 | 2,855 |
| 2014-06-19 | 558 | 570 | 557 | 569 | 2,507,000 | 2,845 |
| 2014-06-18 | 553 | 560 | 553 | 559 | 1,459,000 | 2,795 |
| 2014-06-17 | 552 | 557 | 551 | 555 | 2,287,000 | 2,775 |
| 2014-06-16 | 554 | 557 | 551 | 553 | 1,762,000 | 2,765 |
| 2014-06-13 | 552 | 560 | 552 | 559 | 2,631,000 | 2,795 |
| 2014-06-12 | 558 | 560 | 554 | 558 | 1,757,000 | 2,790 |
| 2014-06-11 | 561 | 566 | 560 | 563 | 1,888,000 | 2,815 |
| 2014-06-10 | 563 | 566 | 561 | 563 | 1,575,000 | 2,815 |
| 2014-06-09 | 563 | 564 | 557 | 559 | 1,474,000 | 2,795 |
| 2014-06-06 | 568 | 570 | 563 | 565 | 2,400,000 | 2,825 |
| 2014-06-05 | 571 | 572 | 567 | 569 | 1,438,000 | 2,845 |
| 2014-06-04 | 570 | 572 | 567 | 572 | 1,261,000 | 2,860 |
| 2014-06-03 | 571 | 571 | 566 | 568 | 1,348,000 | 2,840 |
| 2014-06-02 | 567 | 572 | 565 | 566 | 1,761,000 | 2,830 |
| 2014-05-30 | 564 | 568 | 561 | 565 | 2,219,000 | 2,825 |
| 2014-05-29 | 561 | 568 | 560 | 567 | 1,344,000 | 2,835 |
| 2014-05-28 | 562 | 567 | 561 | 564 | 1,428,000 | 2,820 |
| 2014-05-27 | 559 | 566 | 559 | 562 | 1,720,000 | 2,810 |
| 2014-05-26 | 559 | 561 | 556 | 561 | 1,353,000 | 2,805 |
| 2014-05-23 | 553 | 559 | 552 | 555 | 1,263,000 | 2,775 |
| 2014-05-22 | 549 | 553 | 545 | 552 | 1,572,000 | 2,760 |
| 2014-05-21 | 540 | 547 | 540 | 546 | 927,000 | 2,730 |
| 2014-05-20 | 546 | 550 | 543 | 547 | 1,291,000 | 2,735 |
| 2014-05-19 | 543 | 548 | 541 | 542 | 1,350,000 | 2,710 |
| 2014-05-16 | 550 | 553 | 540 | 544 | 2,785,000 | 2,720 |
| 2014-05-15 | 554 | 557 | 549 | 555 | 1,304,000 | 2,775 |
| 2014-05-14 | 559 | 561 | 557 | 561 | 1,310,000 | 2,805 |
| 2014-05-13 | 558 | 563 | 556 | 560 | 1,380,000 | 2,800 |
| 2014-05-12 | 551 | 554 | 548 | 548 | 1,460,000 | 2,740 |
| 2014-05-09 | 543 | 556 | 543 | 552 | 1,428,000 | 2,760 |
| 2014-05-08 | 544 | 550 | 543 | 547 | 1,790,000 | 2,735 |
| 2014-05-07 | 559 | 559 | 545 | 547 | 2,957,000 | 2,735 |
| 2014-05-02 | 562 | 564 | 558 | 560 | 1,115,000 | 2,800 |
| 2014-05-01 | 560 | 566 | 557 | 566 | 1,638,000 | 2,830 |
| 2014-04-30 | 558 | 560 | 555 | 560 | 1,898,000 | 2,800 |
| 2014-04-28 | 550 | 555 | 549 | 555 | 1,083,000 | 2,775 |
| 2014-04-25 | 555 | 560 | 551 | 557 | 1,419,000 | 2,785 |
| 2014-04-24 | 556 | 556 | 551 | 553 | 1,275,000 | 2,765 |
| 2014-04-23 | 550 | 555 | 548 | 555 | 1,236,000 | 2,775 |
| 2014-04-22 | 552 | 553 | 547 | 547 | 967,000 | 2,735 |
| 2014-04-21 | 553 | 556 | 548 | 549 | 1,485,000 | 2,745 |
| 2014-04-18 | 555 | 555 | 545 | 551 | 1,628,000 | 2,755 |
| 2014-04-17 | 552 | 556 | 549 | 553 | 1,767,000 | 2,765 |
| 2014-04-16 | 542 | 553 | 542 | 551 | 1,743,000 | 2,755 |
| 2014-04-15 | 539 | 541 | 533 | 535 | 1,354,000 | 2,675 |
| 2014-04-14 | 535 | 543 | 535 | 536 | 1,570,000 | 2,680 |
| 2014-04-11 | 537 | 544 | 535 | 537 | 2,397,000 | 2,685 |
| 2014-04-10 | 547 | 554 | 544 | 545 | 1,494,000 | 2,725 |
| 2014-04-09 | 549 | 550 | 543 | 546 | 2,895,000 | 2,730 |
| 2014-04-08 | 555 | 558 | 550 | 554 | 2,439,000 | 2,770 |
| 2014-04-07 | 556 | 566 | 555 | 558 | 2,595,000 | 2,790 |
| 2014-04-04 | 562 | 567 | 561 | 561 | 1,440,000 | 2,805 |
| 2014-04-03 | 560 | 566 | 558 | 562 | 2,263,000 | 2,810 |
| 2014-04-02 | 560 | 565 | 557 | 558 | 2,593,000 | 2,790 |
| 2014-04-01 | 564 | 564 | 553 | 558 | 2,458,000 | 2,790 |
| 2014-03-31 | 561 | 564 | 556 | 562 | 3,179,000 | 2,810 |
| 2014-03-28 | 553 | 560 | 550 | 557 | 3,861,000 | 2,785 |
| 2014-03-27 | 537 | 556 | 533 | 553 | 4,499,000 | 2,765 |
| 2014-03-26 | 559 | 562 | 545 | 548 | 6,719,000 | 2,740 |
| 2014-03-25 | 544 | 561 | 544 | 553 | 4,344,000 | 2,765 |
| 2014-03-24 | 528 | 547 | 526 | 539 | 3,323,000 | 2,695 |
| 2014-03-20 | 528 | 530 | 522 | 522 | 2,520,000 | 2,610 |
| 2014-03-19 | 531 | 535 | 524 | 528 | 1,589,000 | 2,640 |
| 2014-03-18 | 530 | 535 | 528 | 530 | 1,813,000 | 2,650 |
| 2014-03-17 | 527 | 528 | 520 | 522 | 1,605,000 | 2,610 |
| 2014-03-14 | 537 | 541 | 528 | 529 | 5,140,000 | 2,645 |
| 2014-03-13 | 545 | 552 | 545 | 547 | 1,607,000 | 2,735 |
| 2014-03-12 | 552 | 555 | 547 | 548 | 2,054,000 | 2,740 |
| 2014-03-11 | 556 | 562 | 555 | 557 | 1,722,000 | 2,785 |
| 2014-03-10 | 558 | 560 | 554 | 556 | 1,468,000 | 2,780 |
| 2014-03-07 | 560 | 564 | 557 | 560 | 2,080,000 | 2,800 |
| 2014-03-06 | 549 | 558 | 549 | 558 | 1,571,000 | 2,790 |
| 2014-03-05 | 557 | 559 | 549 | 550 | 1,576,000 | 2,750 |
| 2014-03-04 | 547 | 555 | 544 | 552 | 2,050,000 | 2,760 |
| 2014-03-03 | 551 | 555 | 541 | 555 | 2,717,000 | 2,775 |
| 2014-02-28 | 553 | 559 | 543 | 558 | 3,316,000 | 2,790 |
| 2014-02-27 | 556 | 557 | 551 | 553 | 1,576,000 | 2,765 |
| 2014-02-26 | 552 | 563 | 551 | 560 | 1,893,000 | 2,800 |
| 2014-02-25 | 555 | 560 | 551 | 560 | 2,411,000 | 2,800 |
| 2014-02-24 | 554 | 556 | 540 | 548 | 2,060,000 | 2,740 |
| 2014-02-21 | 541 | 555 | 541 | 555 | 2,799,000 | 2,775 |
| 2014-02-20 | 538 | 541 | 534 | 535 | 1,765,000 | 2,675 |
| 2014-02-19 | 537 | 541 | 531 | 541 | 2,144,000 | 2,705 |
| 2014-02-18 | 524 | 538 | 523 | 537 | 1,887,000 | 2,685 |
| 2014-02-17 | 515 | 525 | 512 | 525 | 1,401,000 | 2,625 |
| 2014-02-14 | 524 | 530 | 514 | 518 | 1,483,000 | 2,590 |
| 2014-02-13 | 536 | 536 | 523 | 526 | 1,306,000 | 2,630 |
| 2014-02-12 | 527 | 536 | 526 | 534 | 2,472,000 | 2,670 |
| 2014-02-10 | 524 | 524 | 515 | 522 | 1,400,000 | 2,610 |
| 2014-02-07 | 517 | 520 | 510 | 517 | 1,755,000 | 2,585 |
| 2014-02-06 | 511 | 514 | 506 | 509 | 1,815,000 | 2,545 |
| 2014-02-05 | 500 | 515 | 499 | 514 | 3,659,000 | 2,570 |
| 2014-02-04 | 512 | 514 | 496 | 497 | 3,426,000 | 2,485 |
| 2014-02-03 | 521 | 524 | 516 | 516 | 1,598,000 | 2,580 |
| 2014-01-31 | 528 | 529 | 518 | 522 | 2,910,000 | 2,610 |
| 2014-01-30 | 530 | 530 | 522 | 524 | 2,511,000 | 2,620 |
| 2014-01-29 | 531 | 539 | 531 | 538 | 1,394,000 | 2,690 |
| 2014-01-28 | 536 | 538 | 527 | 527 | 2,815,000 | 2,635 |
| 2014-01-27 | 536 | 538 | 530 | 532 | 2,708,000 | 2,660 |
| 2014-01-24 | 549 | 551 | 541 | 543 | 3,049,000 | 2,715 |
| 2014-01-23 | 561 | 561 | 553 | 553 | 1,996,000 | 2,765 |
| 2014-01-22 | 557 | 561 | 554 | 560 | 1,324,000 | 2,800 |
| 2014-01-21 | 557 | 560 | 556 | 556 | 1,736,000 | 2,780 |
| 2014-01-20 | 559 | 559 | 554 | 557 | 1,225,000 | 2,785 |
| 2014-01-17 | 560 | 564 | 556 | 562 | 1,810,000 | 2,810 |
| 2014-01-16 | 560 | 566 | 557 | 562 | 1,725,000 | 2,810 |
| 2014-01-15 | 554 | 560 | 551 | 559 | 1,971,000 | 2,795 |
| 2014-01-14 | 549 | 551 | 544 | 546 | 2,365,000 | 2,730 |
| 2014-01-10 | 554 | 557 | 551 | 554 | 2,442,000 | 2,770 |
| 2014-01-09 | 564 | 564 | 556 | 558 | 1,856,000 | 2,790 |
| 2014-01-08 | 566 | 567 | 560 | 567 | 1,569,000 | 2,835 |
| 2014-01-07 | 564 | 564 | 559 | 559 | 1,773,000 | 2,795 |
| 2014-01-06 | 570 | 572 | 561 | 563 | 2,276,000 | 2,815 |
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
