[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 
2017-03-233720.003740.003710.003730.003032001129899500
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
2016-08-173485.003495.003440.003465.005264001823317000
2016-08-163510.003545.003480.003485.006659002328972500
2016-08-153560.003560.003505.003515.002986001052397000
2016-08-123565.003580.003525.003545.003640001289529500
2016-08-103535.003560.003505.003535.003275001156535500
2016-08-093515.003545.003510.003540.003800001341339000
2016-08-083595.003600.003490.003520.007213002538745500
2016-08-053585.003610.003550.003560.003451001231448500
2016-08-043645.003660.003550.003570.005586002002139500
2016-08-033635.003685.003620.003630.004320001575295500
2016-08-023730.003780.003720.003730.005904002211200500
2016-08-013805.003830.003720.003815.005598002126198000
2016-07-293800.003830.003690.003830.009438003569293500
2016-07-283810.003825.003740.003765.003897001467929000
2016-07-273860.003900.003770.003790.006762002582090500
2016-07-26772.00777.00770.00773.0017930001386661000
2016-07-25778.00783.00772.00774.0017980001396087000
2016-07-22772.00780.00770.00778.0013930001081116000
2016-07-21791.00791.00777.00783.0018160001422220000
2016-07-20784.00790.00783.00790.0018900001489117000
2016-07-19779.00784.00770.00784.0017010001324313000
2016-07-15781.00781.00773.00775.0024480001900534000
2016-07-14770.00783.00768.00778.0020430001587139000
2016-07-13790.00790.00766.00769.0031350002424268000
2016-07-12787.00793.00776.00777.0027470002147059000
2016-07-11770.00781.00768.00775.0032210002497019000
2016-07-08763.00770.00756.00756.0027170002068820000
2016-07-07767.00769.00758.00762.0029550002256948000
2016-07-06762.00770.00755.00770.0026750002043623000
2016-07-05756.00765.00756.00764.0014000001065574000
2016-07-04757.00761.00752.00759.0017280001309753000
2016-07-01763.00764.00751.00757.0023570001784167000
2016-06-30763.00767.00758.00762.0030900002357353000
2016-06-29746.00759.00740.00756.0027820002094037000
2016-06-28724.00750.00721.00744.0025590001896889000
2016-06-27711.00739.00711.00737.0029310002138295000
2016-06-24751.00751.00699.00707.0038200002742286000
2016-06-23749.00751.00742.00746.0024320001814883000
2016-06-22752.00752.00743.00746.0025850001932265000
2016-06-21745.00754.00738.00752.0022730001701435000
2016-06-20738.00749.00736.00745.0023460001744501000
2016-06-17730.00739.00724.00724.0030460002221767000
2016-06-16742.00746.00724.00725.0035190002576689000
2016-06-15745.00748.00740.00741.0021670001609720000
2016-06-14747.00756.00739.00745.0025090001867865000
2016-06-13749.00756.00747.00747.0021950001648068000
2016-06-10770.00771.00762.00767.0034120002618852000
2016-06-09769.00775.00767.00771.0017240001330357000
2016-06-08769.00774.00766.00774.0022730001751902000
2016-06-07760.00769.00758.00765.0024110001845543000
2016-06-06748.00763.00746.00762.0030190002286440000
2016-06-03743.00754.00742.00753.0021980001649341000
2016-06-02753.00757.00741.00743.0026800002001601000
2016-06-01758.00762.00754.00759.0032810002488402000
2016-05-31755.00763.00751.00761.0062060004715263000
2016-05-30759.00759.00752.00757.0020730001564819000
2016-05-27753.00755.00748.00751.0022020001657063000
2016-05-26750.00756.00748.00748.0028400002136600000
2016-05-25751.00753.00743.00743.0023220001734400000
2016-05-24744.00751.00741.00741.0030070002242115000
2016-05-23740.00746.00733.00744.0028500002112476000
2016-05-20728.00746.00727.00744.0033240002462417000
2016-05-19735.00738.00727.00732.0024690001806733000
2016-05-18724.00739.00724.00735.0037660002761370000
2016-05-17717.00728.00716.00723.0037170002684919000
2016-05-16699.00722.00699.00716.0046040003284557000
2016-05-13677.00694.00675.00690.0039330002697729000
2016-05-12672.00675.00670.00675.0020960001410271000
2016-05-11691.00694.00677.00678.0018350001251529000
2016-05-10675.00686.00674.00683.0024860001694386000
2016-05-09677.00683.00673.00677.0015500001049871000
2016-05-06678.00683.00671.00673.0034520002328481000
2016-05-02675.00680.00668.00671.0034250002301199000
2016-04-28726.00729.00692.00695.0031450002212928000
2016-04-27726.00729.00712.00716.0022590001623020000
2016-04-26725.00731.00720.00728.0014890001081422000
2016-04-25731.00731.00720.00726.0020540001488403000
2016-04-22718.00731.00716.00731.0035610002586724000
2016-04-21720.00724.00712.00723.0029750002140812000
2016-04-20712.00717.00708.00711.0020460001457514000
2016-04-19701.00710.00699.00707.0019770001393017000
2016-04-18681.00691.00681.00686.0017800001221857000
2016-04-15698.00710.00698.00708.0019080001346671000
2016-04-14700.00711.00694.00711.0025710001810150000
2016-04-13688.00692.00682.00687.0016620001141182000
2016-04-12684.00691.00680.00684.0019560001338460000
2016-04-11685.00688.00679.00684.0015480001057173000
2016-04-08673.00694.00670.00687.0030910002112575000
2016-04-07674.00688.00674.00688.0016200001108018000
2016-04-06680.00682.00671.00676.0028280001913083000
2016-04-05696.00698.00683.00686.0019990001378345000
2016-04-04698.00706.00694.00700.0023150001620096000
2016-04-01710.00711.00694.00696.0034400002406266000
2016-03-31725.00732.00715.00718.0035160002535447000
2016-03-30720.00725.00714.00714.0019300001385071000
2016-03-29724.00731.00720.00724.0023660001715273000
2016-03-28723.00730.00720.00730.0041980003045481000
2016-03-25712.00721.00710.00716.0023510001682663000
2016-03-24704.00716.00704.00712.0032280002297874000
2016-03-23696.00704.00696.00701.0017790001246523000
2016-03-22690.00702.00688.00697.0024990001737086000
2016-03-18694.00698.00680.00684.0047690003267043000
2016-03-17701.00705.00689.00694.0037330002599395000
2016-03-16697.00710.00697.00699.0022150001556796000

   ※ 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