9042 阪急阪神ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 791 | 780 | 789 | 1,770,000 | 3,945 |
| 2015-12-29 | 775 | 786 | 768 | 785 | 1,940,000 | 3,925 |
| 2015-12-28 | 777 | 781 | 771 | 778 | 1,222,000 | 3,890 |
| 2015-12-25 | 782 | 782 | 771 | 774 | 1,034,000 | 3,870 |
| 2015-12-24 | 791 | 791 | 777 | 778 | 1,455,000 | 3,890 |
| 2015-12-22 | 773 | 788 | 773 | 785 | 1,652,000 | 3,925 |
| 2015-12-21 | 776 | 780 | 762 | 775 | 2,582,000 | 3,875 |
| 2015-12-18 | 780 | 795 | 777 | 777 | 4,387,000 | 3,885 |
| 2015-12-17 | 786 | 791 | 777 | 787 | 2,917,000 | 3,935 |
| 2015-12-16 | 769 | 773 | 759 | 769 | 2,149,000 | 3,845 |
| 2015-12-15 | 771 | 777 | 760 | 761 | 2,224,000 | 3,805 |
| 2015-12-14 | 758 | 769 | 757 | 767 | 2,637,000 | 3,835 |
| 2015-12-11 | 764 | 776 | 764 | 771 | 3,528,000 | 3,855 |
| 2015-12-10 | 775 | 777 | 771 | 772 | 1,866,000 | 3,860 |
| 2015-12-09 | 784 | 787 | 776 | 777 | 2,225,000 | 3,885 |
| 2015-12-08 | 788 | 791 | 781 | 786 | 2,040,000 | 3,930 |
| 2015-12-07 | 788 | 793 | 783 | 784 | 2,030,000 | 3,920 |
| 2015-12-04 | 781 | 782 | 775 | 777 | 2,649,000 | 3,885 |
| 2015-12-03 | 801 | 804 | 790 | 795 | 3,019,000 | 3,975 |
| 2015-12-02 | 797 | 807 | 795 | 801 | 4,008,000 | 4,005 |
| 2015-12-01 | 791 | 796 | 788 | 793 | 2,290,000 | 3,965 |
| 2015-11-30 | 786 | 790 | 781 | 788 | 4,101,000 | 3,940 |
| 2015-11-27 | 792 | 792 | 781 | 785 | 1,677,000 | 3,925 |
| 2015-11-26 | 790 | 794 | 786 | 791 | 1,614,000 | 3,955 |
| 2015-11-25 | 797 | 797 | 789 | 790 | 1,976,000 | 3,950 |
| 2015-11-24 | 783 | 798 | 782 | 796 | 2,867,000 | 3,980 |
| 2015-11-20 | 787 | 788 | 778 | 787 | 2,420,000 | 3,935 |
| 2015-11-19 | 793 | 797 | 787 | 789 | 2,821,000 | 3,945 |
| 2015-11-18 | 780 | 791 | 779 | 787 | 2,945,000 | 3,935 |
| 2015-11-17 | 775 | 781 | 770 | 774 | 3,582,000 | 3,870 |
| 2015-11-16 | 762 | 773 | 761 | 768 | 2,092,000 | 3,840 |
| 2015-11-13 | 771 | 777 | 767 | 772 | 2,636,000 | 3,860 |
| 2015-11-12 | 774 | 779 | 772 | 775 | 1,909,000 | 3,875 |
| 2015-11-11 | 768 | 775 | 765 | 772 | 3,097,000 | 3,860 |
| 2015-11-10 | 768 | 773 | 764 | 768 | 2,267,000 | 3,840 |
| 2015-11-09 | 778 | 783 | 771 | 773 | 2,764,000 | 3,865 |
| 2015-11-06 | 770 | 777 | 763 | 774 | 3,199,000 | 3,870 |
| 2015-11-05 | 767 | 773 | 759 | 766 | 2,722,000 | 3,830 |
| 2015-11-04 | 774 | 776 | 760 | 761 | 3,068,000 | 3,805 |
| 2015-11-02 | 788 | 788 | 760 | 762 | 3,372,000 | 3,810 |
| 2015-10-30 | 770 | 793 | 766 | 791 | 4,119,000 | 3,955 |
| 2015-10-29 | 776 | 777 | 762 | 767 | 2,125,000 | 3,835 |
| 2015-10-28 | 773 | 775 | 766 | 773 | 1,978,000 | 3,865 |
| 2015-10-27 | 779 | 782 | 771 | 771 | 1,852,000 | 3,855 |
| 2015-10-26 | 779 | 785 | 777 | 781 | 1,644,000 | 3,905 |
| 2015-10-23 | 770 | 776 | 768 | 774 | 2,710,000 | 3,870 |
| 2015-10-22 | 756 | 764 | 756 | 757 | 1,416,000 | 3,785 |
| 2015-10-21 | 750 | 764 | 750 | 763 | 2,500,000 | 3,815 |
| 2015-10-20 | 754 | 754 | 746 | 749 | 1,332,000 | 3,745 |
| 2015-10-19 | 750 | 756 | 745 | 752 | 2,045,000 | 3,760 |
| 2015-10-16 | 751 | 762 | 751 | 755 | 2,684,000 | 3,775 |
| 2015-10-15 | 731 | 747 | 730 | 746 | 2,070,000 | 3,730 |
| 2015-10-14 | 739 | 743 | 732 | 735 | 2,529,000 | 3,675 |
| 2015-10-13 | 743 | 750 | 739 | 747 | 3,638,000 | 3,735 |
| 2015-10-09 | 751 | 753 | 739 | 753 | 2,082,000 | 3,765 |
| 2015-10-08 | 751 | 752 | 741 | 742 | 1,828,000 | 3,710 |
| 2015-10-07 | 748 | 752 | 739 | 750 | 2,325,000 | 3,750 |
| 2015-10-06 | 757 | 757 | 748 | 751 | 2,037,000 | 3,755 |
| 2015-10-05 | 746 | 753 | 741 | 751 | 2,365,000 | 3,755 |
| 2015-10-02 | 731 | 748 | 729 | 737 | 1,808,000 | 3,685 |
| 2015-10-01 | 730 | 746 | 720 | 739 | 2,805,000 | 3,695 |
| 2015-09-30 | 732 | 733 | 723 | 730 | 3,128,000 | 3,650 |
| 2015-09-29 | 742 | 747 | 723 | 723 | 2,928,000 | 3,615 |
| 2015-09-28 | 741 | 760 | 740 | 753 | 3,068,000 | 3,765 |
| 2015-09-25 | 731 | 743 | 731 | 742 | 4,879,000 | 3,710 |
| 2015-09-24 | 733 | 746 | 731 | 732 | 3,392,000 | 3,660 |
| 2015-09-18 | 750 | 752 | 738 | 738 | 3,027,000 | 3,690 |
| 2015-09-17 | 761 | 761 | 748 | 757 | 1,891,000 | 3,785 |
| 2015-09-16 | 764 | 765 | 750 | 757 | 1,504,000 | 3,785 |
| 2015-09-15 | 757 | 771 | 753 | 756 | 2,447,000 | 3,780 |
| 2015-09-14 | 756 | 760 | 748 | 750 | 2,132,000 | 3,750 |
| 2015-09-11 | 729 | 753 | 729 | 750 | 4,251,000 | 3,750 |
| 2015-09-10 | 736 | 744 | 730 | 742 | 2,754,000 | 3,710 |
| 2015-09-09 | 740 | 751 | 737 | 751 | 3,173,000 | 3,755 |
| 2015-09-08 | 739 | 742 | 720 | 721 | 2,754,000 | 3,605 |
| 2015-09-07 | 735 | 745 | 724 | 742 | 3,116,000 | 3,710 |
| 2015-09-04 | 753 | 759 | 729 | 737 | 5,137,000 | 3,685 |
| 2015-09-03 | 745 | 755 | 730 | 732 | 3,667,000 | 3,660 |
| 2015-09-02 | 715 | 756 | 708 | 741 | 7,470,000 | 3,705 |
| 2015-09-01 | 725 | 726 | 700 | 700 | 3,016,000 | 3,500 |
| 2015-08-31 | 737 | 737 | 723 | 728 | 2,764,000 | 3,640 |
| 2015-08-28 | 740 | 740 | 722 | 735 | 2,783,000 | 3,675 |
| 2015-08-27 | 729 | 735 | 716 | 719 | 2,996,000 | 3,595 |
| 2015-08-26 | 700 | 712 | 692 | 709 | 4,458,000 | 3,545 |
| 2015-08-25 | 701 | 713 | 685 | 685 | 5,780,000 | 3,425 |
| 2015-08-24 | 739 | 743 | 716 | 716 | 4,074,000 | 3,580 |
| 2015-08-21 | 764 | 770 | 755 | 756 | 2,948,000 | 3,780 |
| 2015-08-20 | 783 | 793 | 782 | 782 | 1,839,000 | 3,910 |
| 2015-08-19 | 795 | 800 | 786 | 786 | 2,140,000 | 3,930 |
| 2015-08-18 | 809 | 809 | 800 | 801 | 1,046,000 | 4,005 |
| 2015-08-17 | 810 | 815 | 802 | 809 | 1,514,000 | 4,045 |
| 2015-08-14 | 801 | 813 | 800 | 805 | 1,834,000 | 4,025 |
| 2015-08-13 | 800 | 808 | 797 | 805 | 1,780,000 | 4,025 |
| 2015-08-12 | 805 | 814 | 800 | 806 | 2,026,000 | 4,030 |
| 2015-08-11 | 820 | 820 | 801 | 810 | 2,398,000 | 4,050 |
| 2015-08-10 | 796 | 816 | 793 | 815 | 2,193,000 | 4,075 |
| 2015-08-07 | 805 | 806 | 791 | 796 | 2,545,000 | 3,980 |
| 2015-08-06 | 813 | 824 | 804 | 812 | 3,108,000 | 4,060 |
| 2015-08-05 | 802 | 821 | 802 | 811 | 3,154,000 | 4,055 |
| 2015-08-04 | 793 | 804 | 793 | 804 | 3,692,000 | 4,020 |
| 2015-08-03 | 785 | 798 | 781 | 798 | 2,637,000 | 3,990 |
| 2015-07-31 | 773 | 785 | 770 | 784 | 2,762,000 | 3,920 |
| 2015-07-30 | 771 | 779 | 764 | 765 | 2,086,000 | 3,825 |
| 2015-07-29 | 770 | 772 | 761 | 768 | 1,905,000 | 3,840 |
| 2015-07-28 | 766 | 775 | 763 | 768 | 1,891,000 | 3,840 |
| 2015-07-27 | 780 | 782 | 769 | 771 | 1,804,000 | 3,855 |
| 2015-07-24 | 784 | 791 | 780 | 782 | 1,987,000 | 3,910 |
| 2015-07-23 | 776 | 785 | 775 | 784 | 1,594,000 | 3,920 |
| 2015-07-22 | 774 | 779 | 771 | 773 | 1,533,000 | 3,865 |
| 2015-07-21 | 780 | 780 | 773 | 777 | 1,517,000 | 3,885 |
| 2015-07-17 | 778 | 779 | 772 | 775 | 1,346,000 | 3,875 |
| 2015-07-16 | 775 | 781 | 770 | 780 | 2,632,000 | 3,900 |
| 2015-07-15 | 769 | 775 | 764 | 773 | 2,350,000 | 3,865 |
| 2015-07-14 | 761 | 769 | 756 | 769 | 2,650,000 | 3,845 |
| 2015-07-13 | 739 | 756 | 734 | 755 | 2,747,000 | 3,775 |
| 2015-07-10 | 726 | 740 | 725 | 729 | 3,477,000 | 3,645 |
| 2015-07-09 | 725 | 731 | 715 | 718 | 4,598,000 | 3,590 |
| 2015-07-08 | 747 | 762 | 735 | 735 | 4,557,000 | 3,675 |
| 2015-07-07 | 733 | 743 | 733 | 741 | 2,084,000 | 3,705 |
| 2015-07-06 | 725 | 732 | 723 | 726 | 2,123,000 | 3,630 |
| 2015-07-03 | 735 | 742 | 734 | 736 | 1,846,000 | 3,680 |
| 2015-07-02 | 732 | 740 | 730 | 735 | 1,673,000 | 3,675 |
| 2015-07-01 | 729 | 731 | 722 | 726 | 1,547,000 | 3,630 |
| 2015-06-30 | 724 | 738 | 722 | 723 | 3,318,000 | 3,615 |
| 2015-06-29 | 722 | 732 | 720 | 724 | 2,911,000 | 3,620 |
| 2015-06-26 | 740 | 741 | 730 | 737 | 2,424,000 | 3,685 |
| 2015-06-25 | 753 | 754 | 742 | 744 | 2,567,000 | 3,720 |
| 2015-06-24 | 760 | 765 | 755 | 756 | 2,764,000 | 3,780 |
| 2015-06-23 | 750 | 760 | 750 | 760 | 2,080,000 | 3,800 |
| 2015-06-22 | 738 | 750 | 737 | 750 | 1,896,000 | 3,750 |
| 2015-06-19 | 737 | 747 | 737 | 742 | 1,992,000 | 3,710 |
| 2015-06-18 | 730 | 734 | 722 | 731 | 2,088,000 | 3,655 |
| 2015-06-17 | 741 | 744 | 731 | 732 | 1,812,000 | 3,660 |
| 2015-06-16 | 740 | 749 | 739 | 742 | 1,504,000 | 3,710 |
| 2015-06-15 | 738 | 746 | 736 | 741 | 1,517,000 | 3,705 |
| 2015-06-12 | 745 | 746 | 737 | 742 | 3,926,000 | 3,710 |
| 2015-06-11 | 741 | 755 | 740 | 745 | 2,657,000 | 3,725 |
| 2015-06-10 | 742 | 743 | 732 | 732 | 1,846,000 | 3,660 |
| 2015-06-09 | 746 | 752 | 743 | 743 | 1,667,000 | 3,715 |
| 2015-06-08 | 748 | 751 | 739 | 751 | 2,205,000 | 3,755 |
| 2015-06-05 | 736 | 747 | 735 | 745 | 2,187,000 | 3,725 |
| 2015-06-04 | 744 | 744 | 732 | 736 | 1,981,000 | 3,680 |
| 2015-06-03 | 742 | 743 | 735 | 738 | 1,292,000 | 3,690 |
| 2015-06-02 | 747 | 755 | 743 | 745 | 1,597,000 | 3,725 |
| 2015-06-01 | 741 | 747 | 738 | 745 | 1,661,000 | 3,725 |
| 2015-05-29 | 743 | 758 | 743 | 747 | 2,481,000 | 3,735 |
| 2015-05-28 | 754 | 755 | 747 | 750 | 1,616,000 | 3,750 |
| 2015-05-27 | 756 | 762 | 747 | 751 | 3,813,000 | 3,755 |
| 2015-05-26 | 756 | 761 | 753 | 756 | 1,501,000 | 3,780 |
| 2015-05-25 | 761 | 762 | 757 | 760 | 1,763,000 | 3,800 |
| 2015-05-22 | 752 | 759 | 752 | 759 | 2,870,000 | 3,795 |
| 2015-05-21 | 747 | 754 | 745 | 751 | 3,394,000 | 3,755 |
| 2015-05-20 | 747 | 750 | 742 | 749 | 2,522,000 | 3,745 |
| 2015-05-19 | 736 | 749 | 735 | 744 | 3,048,000 | 3,720 |
| 2015-05-18 | 716 | 732 | 716 | 732 | 2,191,000 | 3,660 |
| 2015-05-15 | 697 | 717 | 690 | 716 | 3,013,000 | 3,580 |
| 2015-05-14 | 700 | 704 | 686 | 687 | 2,861,000 | 3,435 |
| 2015-05-13 | 701 | 708 | 700 | 704 | 1,973,000 | 3,520 |
| 2015-05-12 | 716 | 719 | 704 | 710 | 2,569,000 | 3,550 |
| 2015-05-11 | 722 | 722 | 714 | 716 | 1,550,000 | 3,580 |
| 2015-05-08 | 718 | 720 | 709 | 711 | 2,354,000 | 3,555 |
| 2015-05-07 | 711 | 724 | 709 | 718 | 2,592,000 | 3,590 |
| 2015-05-01 | 723 | 726 | 710 | 718 | 2,233,000 | 3,590 |
| 2015-04-30 | 738 | 738 | 721 | 724 | 3,294,000 | 3,620 |
| 2015-04-28 | 739 | 747 | 738 | 741 | 1,878,000 | 3,705 |
| 2015-04-27 | 736 | 744 | 733 | 739 | 1,932,000 | 3,695 |
| 2015-04-24 | 736 | 738 | 732 | 734 | 1,416,000 | 3,670 |
| 2015-04-23 | 740 | 744 | 732 | 737 | 1,709,000 | 3,685 |
| 2015-04-22 | 744 | 744 | 733 | 739 | 1,736,000 | 3,695 |
| 2015-04-21 | 730 | 741 | 729 | 741 | 2,149,000 | 3,705 |
| 2015-04-20 | 725 | 734 | 720 | 723 | 1,551,000 | 3,615 |
| 2015-04-17 | 737 | 739 | 730 | 731 | 1,911,000 | 3,655 |
| 2015-04-16 | 739 | 740 | 728 | 739 | 1,665,000 | 3,695 |
| 2015-04-15 | 733 | 743 | 732 | 739 | 1,550,000 | 3,695 |
| 2015-04-14 | 733 | 744 | 733 | 738 | 1,242,000 | 3,690 |
| 2015-04-13 | 744 | 746 | 728 | 734 | 2,012,000 | 3,670 |
| 2015-04-10 | 750 | 753 | 742 | 745 | 2,239,000 | 3,725 |
| 2015-04-09 | 755 | 756 | 746 | 749 | 1,575,000 | 3,745 |
| 2015-04-08 | 762 | 764 | 753 | 755 | 2,034,000 | 3,775 |
| 2015-04-07 | 752 | 764 | 751 | 758 | 2,482,000 | 3,790 |
| 2015-04-06 | 745 | 749 | 740 | 748 | 1,131,000 | 3,740 |
| 2015-04-03 | 751 | 752 | 747 | 752 | 1,514,000 | 3,760 |
| 2015-04-02 | 742 | 762 | 741 | 754 | 2,637,000 | 3,770 |
| 2015-04-01 | 738 | 747 | 728 | 738 | 3,345,000 | 3,690 |
| 2015-03-31 | 774 | 776 | 743 | 743 | 3,131,000 | 3,715 |
| 2015-03-30 | 763 | 769 | 759 | 763 | 2,273,000 | 3,815 |
| 2015-03-27 | 773 | 776 | 752 | 761 | 3,704,000 | 3,805 |
| 2015-03-26 | 783 | 784 | 772 | 776 | 3,864,000 | 3,880 |
| 2015-03-25 | 780 | 787 | 778 | 786 | 2,640,000 | 3,930 |
| 2015-03-24 | 784 | 784 | 777 | 780 | 2,511,000 | 3,900 |
| 2015-03-23 | 787 | 792 | 784 | 785 | 1,837,000 | 3,925 |
| 2015-03-20 | 787 | 790 | 777 | 785 | 3,199,000 | 3,925 |
| 2015-03-19 | 796 | 800 | 786 | 787 | 2,870,000 | 3,935 |
| 2015-03-18 | 797 | 800 | 794 | 798 | 2,093,000 | 3,990 |
| 2015-03-17 | 795 | 800 | 791 | 796 | 1,926,000 | 3,980 |
| 2015-03-16 | 791 | 794 | 785 | 789 | 1,885,000 | 3,945 |
| 2015-03-13 | 797 | 800 | 792 | 796 | 4,707,000 | 3,980 |
| 2015-03-12 | 770 | 789 | 770 | 789 | 2,772,000 | 3,945 |
| 2015-03-11 | 768 | 773 | 766 | 770 | 1,936,000 | 3,850 |
| 2015-03-10 | 763 | 770 | 763 | 769 | 2,054,000 | 3,845 |
| 2015-03-09 | 761 | 764 | 757 | 760 | 1,192,000 | 3,800 |
| 2015-03-06 | 754 | 765 | 754 | 762 | 2,051,000 | 3,810 |
| 2015-03-05 | 765 | 770 | 754 | 758 | 2,782,000 | 3,790 |
| 2015-03-04 | 763 | 765 | 754 | 761 | 2,316,000 | 3,805 |
| 2015-03-03 | 760 | 766 | 758 | 766 | 2,035,000 | 3,830 |
| 2015-03-02 | 754 | 763 | 754 | 754 | 1,743,000 | 3,770 |
| 2015-02-27 | 756 | 757 | 751 | 757 | 2,897,000 | 3,785 |
| 2015-02-26 | 743 | 755 | 743 | 755 | 3,127,000 | 3,775 |
| 2015-02-25 | 745 | 745 | 738 | 742 | 2,179,000 | 3,710 |
| 2015-02-24 | 749 | 749 | 742 | 745 | 2,151,000 | 3,725 |
| 2015-02-23 | 742 | 749 | 741 | 749 | 1,796,000 | 3,745 |
| 2015-02-20 | 733 | 742 | 732 | 738 | 2,219,000 | 3,690 |
| 2015-02-19 | 731 | 738 | 726 | 736 | 2,417,000 | 3,680 |
| 2015-02-18 | 720 | 734 | 719 | 731 | 3,613,000 | 3,655 |
| 2015-02-17 | 707 | 719 | 706 | 713 | 2,265,000 | 3,565 |
| 2015-02-16 | 710 | 714 | 701 | 707 | 2,251,000 | 3,535 |
| 2015-02-13 | 706 | 712 | 700 | 710 | 2,830,000 | 3,550 |
| 2015-02-12 | 690 | 708 | 689 | 705 | 4,583,000 | 3,525 |
| 2015-02-10 | 681 | 685 | 677 | 685 | 1,958,000 | 3,425 |
| 2015-02-09 | 684 | 687 | 674 | 679 | 1,874,000 | 3,395 |
| 2015-02-06 | 681 | 683 | 676 | 681 | 2,021,000 | 3,405 |
| 2015-02-05 | 678 | 689 | 671 | 675 | 2,607,000 | 3,375 |
| 2015-02-04 | 664 | 677 | 663 | 676 | 3,672,000 | 3,380 |
| 2015-02-03 | 665 | 669 | 651 | 652 | 2,911,000 | 3,260 |
| 2015-02-02 | 648 | 663 | 648 | 663 | 2,370,000 | 3,315 |
| 2015-01-30 | 664 | 666 | 656 | 657 | 2,542,000 | 3,285 |
| 2015-01-29 | 657 | 665 | 655 | 661 | 2,072,000 | 3,305 |
| 2015-01-28 | 652 | 664 | 650 | 662 | 2,379,000 | 3,310 |
| 2015-01-27 | 649 | 659 | 647 | 659 | 2,553,000 | 3,295 |
| 2015-01-26 | 639 | 645 | 637 | 645 | 1,832,000 | 3,225 |
| 2015-01-23 | 650 | 650 | 643 | 647 | 1,734,000 | 3,235 |
| 2015-01-22 | 640 | 646 | 637 | 646 | 1,534,000 | 3,230 |
| 2015-01-21 | 644 | 646 | 635 | 643 | 2,028,000 | 3,215 |
| 2015-01-20 | 646 | 648 | 643 | 647 | 1,469,000 | 3,235 |
| 2015-01-19 | 645 | 645 | 633 | 643 | 1,981,000 | 3,215 |
| 2015-01-16 | 636 | 642 | 630 | 642 | 2,602,000 | 3,210 |
| 2015-01-15 | 643 | 647 | 638 | 646 | 2,462,000 | 3,230 |
| 2015-01-14 | 629 | 640 | 629 | 639 | 2,443,000 | 3,195 |
| 2015-01-13 | 621 | 636 | 621 | 635 | 2,160,000 | 3,175 |
| 2015-01-09 | 635 | 637 | 624 | 628 | 2,386,000 | 3,140 |
| 2015-01-08 | 626 | 637 | 625 | 631 | 2,531,000 | 3,155 |
| 2015-01-07 | 621 | 627 | 618 | 618 | 2,362,000 | 3,090 |
| 2015-01-06 | 632 | 633 | 624 | 624 | 2,833,000 | 3,120 |
| 2015-01-05 | 647 | 648 | 637 | 641 | 2,327,000 | 3,205 |
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
