[9042 東証1部] 阪急阪神ホールディングス 日足 時系列データ

[9042 東証1部] 阪急阪神ホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-234260.004265.004225.004240.003056001295804000
2017-08-224230.004250.004225.004225.003180001347099500
2017-08-214210.004245.004190.004235.003698001561081000
2017-08-184140.004200.004130.004185.004122001718850000
2017-08-174170.004215.004165.004165.003447001441152000
2017-08-164120.004195.004105.004185.004077001699770000
2017-08-154110.004125.004090.004095.003055001253612500
2017-08-144105.004125.004080.004080.003703001516118500
2017-08-104115.004130.004105.004125.002704001114087500
2017-08-094115.004150.004085.004100.003804001561101000
2017-08-084175.004180.004115.004135.002977001231155500
2017-08-074140.004165.004135.004150.003747001555208500
2017-08-044060.004145.004060.004140.009353003844286000
2017-08-033980.004010.003980.004000.00239000954847500
2017-08-024015.004025.003980.003980.003038001215001000
2017-08-013955.004025.003955.004025.003623001450936500
2017-07-313940.003970.003930.003935.005564002195931500
2017-07-283935.003970.003935.003940.004480001768045000
2017-07-273935.003990.003935.003950.004325001714459000
2017-07-263975.003975.003930.003950.003680001454910000
2017-07-253970.003970.003950.003955.003181001259540500
2017-07-243990.003995.003955.003975.004036001603825500
2017-07-214020.004035.004005.004005.002492001000487500
2017-07-204015.004075.004010.004050.003494001414522500
2017-07-194005.004035.004005.004020.003026001216576500
2017-07-184025.004035.003990.004025.002946001183636500
2017-07-144030.004055.004025.004045.002500001011250000
2017-07-134015.004040.004005.004030.002863001152812000
2017-07-123995.004000.003985.003985.003516001403430000
2017-07-113995.004035.003985.004020.005013002012815500
2017-07-104025.004040.004005.004015.003173001275728500
2017-07-074010.004035.004005.004005.004282001719153000
2017-07-064070.004080.004045.004055.004970002016812000
2017-07-054060.004070.004020.004065.003653001480132000
2017-07-044100.004100.004065.004080.004758001943106000
2017-07-034050.004090.004035.004085.004125001679288500
2017-06-304045.004050.004005.004040.004595001851330500
2017-06-294060.004065.004035.004060.00240900976048500
2017-06-284030.004055.004025.004035.002646001068626000
2017-06-274080.004085.004040.004045.00241500979306000
2017-06-264080.004095.004060.004060.002466001004511500
2017-06-234085.004095.004060.004075.003880001583161000
2017-06-224075.004085.004060.004070.003227001314391000
2017-06-214055.004085.004050.004075.004528001843209500
2017-06-204035.004065.004025.004055.003618001466703500
2017-06-193995.004045.003990.004030.002959001192237500
2017-06-163985.004010.003970.003985.006393002549515000
2017-06-153950.003995.003950.003980.003932001563808500
2017-06-143910.003955.003900.003945.002982001174976500
2017-06-133915.003935.003910.003910.00246900967249000
2017-06-123895.003925.003895.003915.003618001416647000
2017-06-093885.003935.003885.003895.005312002070446000
2017-06-084010.004010.003930.003935.004293001701640500
2017-06-074000.004010.003980.003995.004490001794983000
2017-06-064050.004060.004020.004020.004558001840435500
2017-06-054040.004085.004030.004075.003546001443181000
2017-06-024035.004075.004010.004075.007038002857427000
2017-06-013990.004020.003970.004015.004813001927745000
2017-05-314000.004015.003970.003985.006196002472270000
2017-05-304025.004045.004010.004020.004038001624487500
2017-05-294035.004080.004035.004060.003373001370231500
2017-05-264065.004065.004035.004035.003130001265416000
2017-05-254035.004090.004025.004065.004972002020369500
2017-05-244025.004045.004015.004045.005318002145715000
2017-05-233975.004045.003970.004025.008156003272771500
2017-05-223900.003955.003890.003955.005101002006214000
2017-05-193895.003910.003865.003910.003883001513773000
2017-05-183870.003910.003860.003910.003650001419739500
2017-05-173860.003905.003850.003900.002912001131881500
2017-05-163900.003915.003860.003885.004063001578000000
2017-05-153840.003895.003830.003885.005283002045065000
2017-05-123775.003855.003770.003855.005463002088990500
2017-05-113815.003815.003785.003805.003265001240569000
2017-05-103810.003825.003785.003815.003980001515249000
2017-05-093795.003815.003780.003805.004160001581279000
2017-05-083750.003805.003745.003805.006799002573864500
2017-05-023695.003735.003695.003730.003125001164156500
2017-05-013695.003705.003660.003695.002922001076843000
2017-04-283710.003725.003675.003680.003918001446122500
2017-04-273720.003740.003705.003725.002938001093819000
2017-04-263740.003740.003705.003730.003523001313214500
2017-04-253685.003725.003680.003720.003643001352276500
2017-04-243670.003695.003660.003685.002963001089789000
2017-04-213600.003640.003595.003635.005239001901568000
2017-04-203620.003620.003580.003580.003567001280683000
2017-04-193610.003655.003600.003605.004751001718947000
2017-04-183670.003680.003640.003650.003183001162489000
2017-04-173600.003650.003600.003650.00261500950084000
2017-04-143615.003635.003590.003600.003245001169675500
2017-04-133645.003665.003615.003635.003997001451437500
2017-04-123635.003660.003625.003655.003523001284314500
2017-04-113615.003660.003615.003645.003125001138600500
2017-04-103630.003675.003615.003640.004614001677365500
2017-04-073635.003660.003610.003635.006489002361527500
2017-04-063675.003700.003610.003615.005196001888004500
2017-04-053695.003720.003680.003690.003705001369581500
2017-04-043675.003710.003655.003685.004573001684806500
2017-04-033650.003695.003650.003675.004265001564719500
2017-03-313700.003705.003620.003620.007210002631995500
2017-03-303755.003770.003680.003680.003471001288041000
2017-03-293750.003785.003745.003770.003290001238615000
2017-03-283775.003795.003750.003785.007059002666560000
2017-03-273760.003770.003730.003745.003851001442984000
2017-03-243740.003790.003730.003785.003908001474025000
2017-03-233720.003740.003710.003730.003032001129899500
2017-03-223735.003760.003720.003720.003843001434939500
2017-03-213740.003785.003730.003770.003321001249183500
2017-03-173750.003790.003740.003750.0014729005528524500
2017-03-163760.003780.003740.003775.004500001695248500
2017-03-153760.003785.003755.003770.002656001001126500
2017-03-143800.003800.003770.003770.003145001188350000
2017-03-133780.003810.003775.003810.003528001340899000
2017-03-103780.003805.003765.003790.005845002212497000
2017-03-093755.003755.003725.003745.002990001119153000
2017-03-083740.003745.003710.003725.004224001573954500
2017-03-073765.003785.003750.003760.004290001615096500
2017-03-063760.003765.003735.003740.00257800964897000
2017-03-033820.003830.003760.003780.003473001314237000
2017-03-023840.003840.003785.003810.003539001349285000
2017-03-013770.003810.003765.003785.003438001300230500
2017-02-283780.003830.003755.003760.005898002229937000
2017-02-273740.003750.003710.003730.003242001209614500
2017-02-243740.003775.003740.003745.002728001023928000
2017-02-233775.003785.003735.003755.004398001650024000
2017-02-223780.003785.003760.003770.00200300755788500
2017-02-213760.003795.003735.003785.002749001036598500
2017-02-203735.003780.003735.003760.00226100849949000
2017-02-173730.003770.003730.003760.00245800922633500
2017-02-163785.003805.003750.003750.003029001140443500
2017-02-153795.003815.003770.003780.002807001062601500
2017-02-143835.003840.003765.003765.003755001424917000
2017-02-133840.003840.003790.003800.004054001543712000
2017-02-103795.003840.003780.003835.004418001686465000
2017-02-093730.003750.003705.003710.003787001410085000
2017-02-083740.003760.003725.003740.003537001322888500
2017-02-073665.003740.003665.003725.004386001630842000
2017-02-063685.003695.003655.003675.005334001960503500
2017-02-033750.003765.003655.003655.006634002447671500
2017-02-023860.003870.003780.003790.003321001262465000
2017-02-013815.003840.003795.003840.003782001444771500
2017-01-313840.003855.003810.003830.003764001443666500
2017-01-303860.003890.003840.003880.002693001042090500
2017-01-273910.003920.003860.003875.003119001212594000
2017-01-263840.003900.003840.003895.003727001447637500
2017-01-253880.003890.003805.003820.003141001203826000
2017-01-243820.003830.003785.003820.003049001162118000
2017-01-233850.003850.003815.003835.002617001003899500
2017-01-203860.003905.003850.003890.003345001298100000
2017-01-193855.003890.003845.003860.002825001091662000
2017-01-183840.003845.003800.003830.002796001069637500
2017-01-173860.003875.003835.003835.003903001502129000
2017-01-163900.003915.003870.003880.003044001183728500
2017-01-133875.003930.003875.003920.003872001513642500
2017-01-123945.003945.003865.003880.004932001918679000
2017-01-113960.003970.003925.003945.004825001906361000
2017-01-103930.003995.003915.003925.008243003253974500
2017-01-063840.003930.003840.003915.006127002387651000
2017-01-053830.003870.003820.003850.004557001753672500
2017-01-043800.003840.003790.003840.004837001849282000
2016-12-303740.003780.003740.003750.003262001225030000
2016-12-293815.003820.003765.003775.003062001159274000
2016-12-283795.003830.003780.003810.003357001278932000
2016-12-273800.003805.003765.003775.00233500882454000
2016-12-263810.003820.003790.003795.00253600964009000
2016-12-223780.003795.003755.003795.003509001326726000
2016-12-213805.003810.003775.003785.003058001159622500
2016-12-203770.003825.003755.003815.004248001614898500
2016-12-193730.003780.003725.003770.003424001288117500
2016-12-163780.003780.003735.003760.004644001744596000
2016-12-153700.003735.003695.003720.004334001613004000
2016-12-143725.003730.003695.003700.004187001552224000
2016-12-133680.003760.003680.003745.005944002215982000
2016-12-123695.003725.003675.003690.006396002362937000
2016-12-093580.003680.003575.003675.007430002700065000
2016-12-083595.003600.003555.003590.004843001733094000
2016-12-073510.003535.003470.003525.007371002585710500
2016-12-063570.003570.003490.003505.007427002607598500
2016-12-053550.003590.003525.003540.005285001875088500
2016-12-023590.003620.003575.003585.005993002154184500
2016-12-013685.003685.003610.003620.006549002384205000
2016-11-303600.003630.003575.003615.008809003181266500
2016-11-293555.003600.003555.003600.004267001532266000
2016-11-283545.003585.003535.003570.004849001728275500
2016-11-253525.003565.003515.003560.004573001623905500
2016-11-243525.003530.003500.003525.003062001077919500
2016-11-223500.003520.003485.003505.004360001527897000
2016-11-213495.003510.003465.003500.004299001501285000
2016-11-183460.003490.003450.003480.006380002216801500
2016-11-173405.003460.003400.003450.004603001582883500
2016-11-163440.003440.003395.003425.004441001517715500
2016-11-153455.003455.003390.003400.004494001530851500
2016-11-143430.003460.003420.003455.004891001685393500
2016-11-113470.003470.003390.003400.006238002128868500
2016-11-103465.003485.003400.003445.006518002238633000
2016-11-093430.003465.003285.003325.006655002237182000
2016-11-083450.003450.003420.003420.003411001169029000
2016-11-073460.003475.003415.003450.003767001297650500
2016-11-043465.003475.003400.003415.004425001514369000
2016-11-023460.003470.003440.003455.006261002162760500
2016-11-013490.003505.003465.003500.004730001651242500
2016-10-313450.003505.003435.003480.006900002400230000
2016-10-283410.003495.003400.003455.0018937006538505500
2016-10-273480.003530.003455.003500.006463002260586500
2016-10-263465.003490.003455.003490.004857001689595000
2016-10-253485.003490.003465.003480.004465001553463000
2016-10-243460.003475.003455.003470.003320001150875500
2016-10-213485.003490.003430.003440.003516001214256500
2016-10-203435.003475.003425.003475.004691001622043000
2016-10-193415.003440.003400.003430.003345001145528000
2016-10-183395.003415.003380.003410.003422001162964000
2016-10-173385.003415.003380.003410.004206001430149000
2016-10-143390.003425.003375.003395.003829001299359000
2016-10-133420.003430.003380.003405.003698001257816000
2016-10-123375.003445.003375.003420.003735001277806000
2016-10-113405.003440.003405.003415.003210001097477000
2016-10-073435.003450.003395.003410.00263500898896000
2016-10-063450.003465.003425.003445.004401001516668000
2016-10-053450.003470.003435.003450.004113001419095000
2016-10-043485.003500.003430.003445.005747001983819500
2016-10-033525.003555.003485.003500.003491001226941000
2016-09-303460.003495.003435.003470.005381001868072500
2016-09-293540.003550.003510.003525.003810001344658000
2016-09-283535.003565.003520.003545.005110001808696500
2016-09-273505.003610.003495.003605.009794003483508000
2016-09-263585.003585.003530.003540.006831002425943000
2016-09-233570.003595.003515.003585.007097002534331000
2016-09-213440.003575.003395.003565.008295002904989000
2016-09-203385.003460.003370.003435.005874002013250500
2016-09-163355.003400.003350.003390.005103001725866500
2016-09-153360.003375.003325.003335.00290500970303500
2016-09-143355.003385.003355.003365.003156001063657500
2016-09-133390.003405.003355.003375.00278800941029500
2016-09-123355.003385.003330.003375.003844001293338000
2016-09-093420.003430.003385.003400.005107001740830000
2016-09-083425.003450.003415.003445.004715001620024000
2016-09-073410.003450.003400.003445.004548001558677000
2016-09-063395.003410.003375.003405.003249001103634500
2016-09-053405.003420.003375.003395.003646001237655000
2016-09-023350.003400.003345.003390.003488001179258500
2016-09-013330.003360.003305.003355.003247001085757000
2016-08-313320.003340.003260.003340.005842001932961000
2016-08-303325.003325.003295.003310.00294600975113500
2016-08-293390.003390.003320.003340.003309001104465500
2016-08-263365.003365.003315.003320.003889001294446500
2016-08-253400.003415.003360.003375.00259400876726000
2016-08-243360.003405.003360.003390.00271900920284500
2016-08-233325.003375.003310.003355.005344001785300500
2016-08-223335.003370.003325.003335.005300001770341000
2016-08-193390.003390.003305.003335.004972001658451000
2016-08-183465.003480.003400.003400.004962001697327500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog