京阪ホールディングス(9045)の株価時系列情報
京阪ホールディングス(9045)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 396 | 396 | 395 | 396 | 39,000 |
1997/12/29 | 399 | 399 | 395 | 399 | 55,000 |
1997/12/26 | 400 | 400 | 395 | 399 | 161,000 |
1997/12/25 | 396 | 400 | 396 | 399 | 48,000 |
1997/12/24 | 397 | 397 | 395 | 396 | 153,000 |
1997/12/22 | 396 | 400 | 396 | 397 | 67,000 |
1997/12/19 | 398 | 398 | 395 | 396 | 324,000 |
1997/12/18 | 405 | 405 | 398 | 398 | 45,000 |
1997/12/17 | 398 | 400 | 398 | 400 | 22,000 |
1997/12/16 | 398 | 400 | 397 | 400 | 172,000 |
1997/12/15 | 396 | 398 | 396 | 396 | 51,000 |
1997/12/12 | 396 | 397 | 396 | 396 | 73,000 |
1997/12/11 | 396 | 398 | 396 | 396 | 33,000 |
1997/12/10 | 400 | 400 | 396 | 396 | 92,000 |
1997/12/09 | 400 | 400 | 396 | 397 | 86,000 |
1997/12/08 | 398 | 399 | 396 | 396 | 47,000 |
1997/12/05 | 400 | 400 | 396 | 396 | 49,000 |
1997/12/04 | 397 | 398 | 396 | 396 | 29,000 |
1997/12/03 | 396 | 398 | 395 | 397 | 75,000 |
1997/12/02 | 400 | 400 | 396 | 396 | 57,000 |
1997/12/01 | 395 | 398 | 395 | 395 | 38,000 |
1997/11/28 | 399 | 400 | 397 | 397 | 57,000 |
1997/11/27 | 397 | 397 | 394 | 395 | 195,000 |
1997/11/26 | 397 | 398 | 395 | 395 | 237,000 |
1997/11/25 | 398 | 399 | 397 | 398 | 62,000 |
1997/11/21 | 397 | 398 | 397 | 398 | 30,000 |
1997/11/20 | 400 | 400 | 397 | 397 | 72,000 |
1997/11/19 | 397 | 398 | 397 | 397 | 35,000 |
1997/11/18 | 399 | 399 | 397 | 397 | 18,000 |
1997/11/17 | 396 | 399 | 396 | 397 | 45,000 |
1997/11/14 | 397 | 397 | 396 | 396 | 86,000 |
1997/11/13 | 398 | 399 | 397 | 397 | 69,000 |
1997/11/12 | 399 | 400 | 398 | 398 | 110,000 |
1997/11/11 | 400 | 400 | 398 | 398 | 41,000 |
1997/11/10 | 398 | 399 | 398 | 398 | 100,000 |
1997/11/07 | 400 | 400 | 398 | 399 | 62,000 |
1997/11/06 | 399 | 400 | 399 | 400 | 105,000 |
1997/11/05 | 400 | 400 | 399 | 399 | 27,000 |
1997/11/04 | 400 | 400 | 399 | 399 | 84,000 |
1997/10/31 | 400 | 400 | 399 | 400 | 43,000 |
1997/10/30 | 398 | 400 | 398 | 400 | 33,000 |
1997/10/29 | 398 | 400 | 398 | 398 | 31,000 |
1997/10/28 | 400 | 400 | 398 | 400 | 81,000 |
1997/10/27 | 398 | 400 | 398 | 399 | 57,000 |
1997/10/24 | 398 | 399 | 398 | 398 | 42,000 |
1997/10/23 | 398 | 400 | 398 | 400 | 31,000 |
1997/10/22 | 400 | 400 | 398 | 400 | 109,000 |
1997/10/21 | 399 | 402 | 399 | 400 | 46,000 |
1997/10/20 | 400 | 400 | 399 | 399 | 74,000 |
1997/10/17 | 399 | 399 | 398 | 398 | 60,000 |
1997/10/16 | 398 | 400 | 398 | 399 | 116,000 |
1997/10/15 | 399 | 400 | 399 | 399 | 33,000 |
1997/10/14 | 400 | 400 | 399 | 399 | 78,000 |
1997/10/13 | 400 | 400 | 399 | 399 | 70,000 |
1997/10/09 | 400 | 401 | 400 | 400 | 80,000 |
1997/10/08 | 400 | 400 | 400 | 400 | 35,000 |
1997/10/07 | 400 | 402 | 400 | 400 | 44,000 |
1997/10/06 | 400 | 401 | 399 | 400 | 130,000 |
1997/10/03 | 400 | 401 | 400 | 400 | 122,000 |
1997/10/02 | 400 | 401 | 400 | 400 | 102,000 |
1997/10/01 | 401 | 402 | 400 | 401 | 118,000 |
1997/09/30 | 401 | 404 | 401 | 401 | 39,000 |
1997/09/29 | 405 | 405 | 401 | 401 | 180,000 |
1997/09/26 | 407 | 408 | 406 | 406 | 39,000 |
1997/09/25 | 406 | 412 | 406 | 407 | 31,000 |
1997/09/24 | 413 | 420 | 408 | 413 | 183,000 |
1997/09/22 | 410 | 417 | 410 | 416 | 103,000 |
1997/09/19 | 410 | 410 | 407 | 410 | 66,000 |
1997/09/18 | 409 | 410 | 406 | 409 | 68,000 |
1997/09/17 | 406 | 412 | 406 | 406 | 95,000 |
1997/09/16 | 406 | 410 | 406 | 410 | 97,000 |
1997/09/12 | 407 | 414 | 407 | 414 | 116,000 |
1997/09/11 | 410 | 410 | 406 | 410 | 57,000 |
1997/09/10 | 407 | 410 | 406 | 410 | 57,000 |
1997/09/09 | 410 | 410 | 408 | 408 | 53,000 |
1997/09/08 | 406 | 410 | 406 | 410 | 87,000 |
1997/09/05 | 405 | 406 | 405 | 406 | 17,000 |
1997/09/04 | 404 | 408 | 404 | 405 | 79,000 |
1997/09/03 | 404 | 408 | 404 | 404 | 49,000 |
1997/09/02 | 408 | 408 | 404 | 405 | 44,000 |
1997/09/01 | 405 | 406 | 404 | 404 | 30,000 |
1997/08/29 | 404 | 406 | 404 | 404 | 11,000 |
1997/08/28 | 405 | 405 | 405 | 405 | 11,000 |
1997/08/27 | 404 | 405 | 402 | 405 | 18,000 |
1997/08/26 | 402 | 402 | 401 | 402 | 92,000 |
1997/08/25 | 403 | 405 | 402 | 405 | 290,000 |
1997/08/22 | 405 | 405 | 403 | 403 | 220,000 |
1997/08/21 | 405 | 405 | 405 | 405 | 237,000 |
1997/08/20 | 408 | 408 | 405 | 405 | 201,000 |
1997/08/19 | 405 | 408 | 402 | 408 | 214,000 |
1997/08/18 | 405 | 405 | 402 | 405 | 248,000 |
1997/08/15 | 405 | 405 | 403 | 405 | 175,000 |
1997/08/14 | 403 | 405 | 403 | 405 | 322,000 |
1997/08/13 | 405 | 407 | 405 | 406 | 164,000 |
1997/08/12 | 405 | 408 | 405 | 405 | 193,000 |
1997/08/11 | 408 | 408 | 405 | 405 | 195,000 |
1997/08/08 | 408 | 408 | 405 | 408 | 142,000 |
1997/08/07 | 408 | 408 | 406 | 408 | 163,000 |
1997/08/06 | 410 | 410 | 408 | 408 | 156,000 |
1997/08/05 | 410 | 410 | 406 | 410 | 185,000 |
1997/08/04 | 409 | 409 | 406 | 409 | 233,000 |
1997/08/01 | 409 | 409 | 407 | 407 | 162,000 |
1997/07/31 | 409 | 409 | 406 | 409 | 199,000 |
1997/07/30 | 406 | 409 | 406 | 409 | 203,000 |
1997/07/29 | 408 | 410 | 406 | 406 | 232,000 |
1997/07/28 | 405 | 407 | 405 | 407 | 207,000 |
1997/07/25 | 406 | 408 | 405 | 405 | 241,000 |
1997/07/24 | 409 | 410 | 406 | 406 | 128,000 |
1997/07/23 | 408 | 409 | 405 | 409 | 33,000 |
1997/07/22 | 404 | 409 | 403 | 403 | 48,000 |
1997/07/18 | 410 | 410 | 405 | 409 | 60,000 |
1997/07/17 | 407 | 409 | 405 | 408 | 44,000 |
1997/07/16 | 406 | 409 | 406 | 409 | 17,000 |
1997/07/15 | 409 | 409 | 403 | 406 | 59,000 |
1997/07/14 | 405 | 410 | 403 | 410 | 72,000 |
1997/07/11 | 405 | 405 | 401 | 402 | 102,000 |
1997/07/10 | 404 | 404 | 401 | 402 | 95,000 |
1997/07/09 | 401 | 402 | 401 | 402 | 70,000 |
1997/07/08 | 405 | 408 | 401 | 402 | 70,000 |
1997/07/07 | 402 | 405 | 402 | 405 | 39,000 |
1997/07/04 | 401 | 402 | 401 | 402 | 5,000 |
1997/07/03 | 404 | 404 | 401 | 401 | 58,000 |
1997/07/02 | 404 | 404 | 401 | 404 | 40,000 |
1997/07/01 | 402 | 402 | 400 | 401 | 146,000 |
1997/06/30 | 400 | 402 | 400 | 402 | 35,000 |
1997/06/27 | 400 | 401 | 400 | 400 | 23,000 |
1997/06/26 | 400 | 403 | 400 | 400 | 38,000 |
1997/06/25 | 400 | 402 | 400 | 400 | 50,000 |
1997/06/24 | 402 | 404 | 400 | 400 | 54,000 |
1997/06/23 | 400 | 404 | 400 | 404 | 36,000 |
1997/06/20 | 403 | 403 | 400 | 401 | 92,000 |
1997/06/19 | 400 | 400 | 400 | 400 | 16,000 |
1997/06/18 | 400 | 400 | 400 | 400 | 17,000 |
1997/06/17 | 400 | 402 | 400 | 400 | 32,000 |
1997/06/16 | 400 | 403 | 400 | 400 | 74,000 |
1997/06/13 | 400 | 401 | 400 | 400 | 33,000 |
1997/06/12 | 400 | 403 | 400 | 400 | 42,000 |
1997/06/11 | 400 | 400 | 400 | 400 | 41,000 |
1997/06/10 | 400 | 403 | 399 | 400 | 42,000 |
1997/06/09 | 400 | 403 | 400 | 403 | 17,000 |
1997/06/06 | 399 | 400 | 399 | 400 | 10,000 |
1997/06/05 | 400 | 401 | 399 | 401 | 84,000 |
1997/06/04 | 400 | 401 | 400 | 400 | 186,000 |
1997/06/03 | 400 | 401 | 400 | 400 | 59,000 |
1997/06/02 | 401 | 401 | 400 | 400 | 86,000 |
1997/05/30 | 403 | 403 | 400 | 401 | 26,000 |
1997/05/29 | 401 | 404 | 401 | 404 | 5,000 |
1997/05/28 | 400 | 400 | 400 | 400 | 20,000 |
1997/05/27 | 399 | 400 | 399 | 399 | 122,000 |
1997/05/26 | 400 | 400 | 399 | 399 | 36,000 |
1997/05/23 | 398 | 400 | 398 | 399 | 19,000 |
1997/05/22 | 400 | 400 | 399 | 400 | 41,000 |
1997/05/21 | 399 | 402 | 399 | 399 | 100,000 |
1997/05/20 | 403 | 403 | 398 | 399 | 91,000 |
1997/05/19 | 400 | 400 | 398 | 398 | 98,000 |
1997/05/16 | 398 | 401 | 398 | 400 | 32,000 |
1997/05/15 | 398 | 399 | 398 | 399 | 43,000 |
1997/05/14 | 398 | 399 | 398 | 398 | 16,000 |
1997/05/13 | 400 | 400 | 398 | 399 | 52,000 |
1997/05/12 | 399 | 400 | 399 | 400 | 92,000 |
1997/05/09 | 400 | 400 | 399 | 400 | 46,000 |
1997/05/08 | 399 | 401 | 399 | 400 | 97,000 |
1997/05/07 | 400 | 403 | 399 | 400 | 187,000 |
1997/05/06 | 404 | 404 | 399 | 400 | 106,000 |
1997/05/02 | 404 | 404 | 399 | 400 | 284,000 |
1997/05/01 | 401 | 405 | 401 | 402 | 39,000 |
1997/04/30 | 401 | 403 | 401 | 401 | 21,000 |
1997/04/28 | 402 | 402 | 401 | 401 | 35,000 |
1997/04/25 | 403 | 403 | 401 | 401 | 25,000 |
1997/04/24 | 403 | 403 | 401 | 401 | 49,000 |
1997/04/23 | 401 | 403 | 401 | 403 | 19,000 |
1997/04/22 | 405 | 405 | 400 | 403 | 38,000 |
1997/04/21 | 401 | 409 | 400 | 405 | 38,000 |
1997/04/18 | 410 | 410 | 401 | 401 | 51,000 |
1997/04/17 | 400 | 404 | 400 | 400 | 59,000 |
1997/04/16 | 402 | 402 | 400 | 401 | 18,000 |
1997/04/15 | 399 | 404 | 399 | 404 | 51,000 |
1997/04/14 | 400 | 400 | 397 | 399 | 79,000 |
1997/04/11 | 400 | 400 | 398 | 400 | 81,000 |
1997/04/10 | 400 | 402 | 399 | 402 | 45,000 |
1997/04/09 | 400 | 405 | 400 | 402 | 40,000 |
1997/04/08 | 400 | 405 | 400 | 401 | 69,000 |
1997/04/07 | 402 | 402 | 400 | 401 | 25,000 |
1997/04/04 | 401 | 405 | 401 | 402 | 36,000 |
1997/04/03 | 400 | 407 | 400 | 407 | 18,000 |
1997/04/02 | 408 | 410 | 400 | 400 | 87,000 |
1997/04/01 | 401 | 401 | 400 | 400 | 149,000 |
1997/03/31 | 404 | 404 | 401 | 401 | 16,000 |
1997/03/28 | 405 | 405 | 401 | 404 | 26,000 |
1997/03/27 | 403 | 410 | 400 | 409 | 45,000 |
1997/03/26 | 411 | 411 | 401 | 401 | 25,000 |
1997/03/25 | 415 | 418 | 412 | 418 | 2,286,000 |
1997/03/24 | 417 | 418 | 415 | 415 | 126,000 |
1997/03/21 | 412 | 416 | 411 | 411 | 49,000 |
1997/03/19 | 413 | 416 | 411 | 411 | 137,000 |
1997/03/18 | 413 | 413 | 410 | 410 | 28,000 |
1997/03/17 | 407 | 410 | 407 | 410 | 42,000 |
1997/03/14 | 406 | 410 | 405 | 407 | 4,582,000 |
1997/03/13 | 406 | 410 | 405 | 406 | 4,515,000 |
1997/03/12 | 410 | 410 | 406 | 406 | 46,000 |
1997/03/11 | 403 | 405 | 403 | 405 | 39,000 |
1997/03/10 | 410 | 410 | 403 | 410 | 4,049,000 |
1997/03/07 | 406 | 410 | 406 | 410 | 25,000 |
1997/03/06 | 404 | 409 | 404 | 409 | 3,029,000 |
1997/03/05 | 405 | 413 | 403 | 405 | 4,058,000 |
1997/03/04 | 401 | 403 | 400 | 403 | 61,000 |
1997/03/03 | 399 | 399 | 394 | 398 | 341,000 |
1997/02/28 | 396 | 398 | 396 | 396 | 27,000 |
1997/02/27 | 398 | 400 | 394 | 394 | 200,000 |
1997/02/26 | 398 | 400 | 395 | 398 | 390,000 |
1997/02/25 | 400 | 400 | 397 | 400 | 246,000 |
1997/02/24 | 401 | 412 | 400 | 400 | 164,000 |
1997/02/21 | 401 | 405 | 399 | 400 | 148,000 |
1997/02/20 | 405 | 405 | 400 | 402 | 102,000 |
1997/02/19 | 400 | 404 | 400 | 404 | 48,000 |
1997/02/18 | 403 | 403 | 400 | 400 | 78,000 |
1997/02/17 | 405 | 405 | 400 | 400 | 34,000 |
1997/02/14 | 398 | 400 | 398 | 400 | 61,000 |
1997/02/13 | 396 | 400 | 396 | 398 | 49,000 |
1997/02/12 | 397 | 398 | 396 | 396 | 38,000 |
1997/02/10 | 396 | 400 | 396 | 400 | 71,000 |
1997/02/07 | 395 | 400 | 395 | 396 | 27,000 |
1997/02/06 | 398 | 400 | 395 | 400 | 28,000 |
1997/02/05 | 400 | 400 | 400 | 400 | 62,000 |
1997/02/04 | 400 | 400 | 395 | 400 | 44,000 |
1997/02/03 | 397 | 400 | 395 | 400 | 49,000 |
1997/01/31 | 397 | 397 | 393 | 397 | 87,000 |
1997/01/30 | 395 | 397 | 394 | 397 | 31,000 |
1997/01/29 | 394 | 399 | 393 | 395 | 33,000 |
1997/01/28 | 394 | 394 | 393 | 394 | 32,000 |
1997/01/27 | 392 | 394 | 392 | 394 | 74,000 |
1997/01/24 | 393 | 393 | 392 | 392 | 42,000 |
1997/01/23 | 392 | 393 | 392 | 392 | 62,000 |
1997/01/22 | 393 | 394 | 392 | 392 | 74,000 |
1997/01/21 | 393 | 393 | 392 | 392 | 164,000 |
1997/01/20 | 395 | 395 | 392 | 392 | 115,000 |
1997/01/17 | 393 | 393 | 392 | 392 | 91,000 |
1997/01/16 | 394 | 394 | 391 | 392 | 339,000 |
1997/01/14 | 395 | 396 | 395 | 395 | 120,000 |
1997/01/13 | 391 | 395 | 391 | 393 | 233,000 |
1997/01/10 | 393 | 393 | 391 | 392 | 915,000 |
1997/01/09 | 399 | 400 | 396 | 396 | 117,000 |
1997/01/08 | 400 | 401 | 398 | 400 | 53,000 |
1997/01/07 | 401 | 401 | 398 | 400 | 69,000 |
1997/01/06 | 399 | 399 | 396 | 396 | 57,000 |