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 |
---|---|---|---|---|---|
2011/12/30 | 369 | 370 | 369 | 370 | 7,000 |
2011/12/29 | 366 | 366 | 366 | 366 | 8,000 |
2011/12/28 | 365 | 368 | 365 | 365 | 31,000 |
2011/12/27 | 367 | 367 | 366 | 366 | 8,000 |
2011/12/26 | 366 | 367 | 366 | 367 | 5,000 |
2011/12/22 | 366 | 370 | 366 | 367 | 5,000 |
2011/12/21 | 365 | 366 | 365 | 366 | 31,000 |
2011/12/20 | 366 | 366 | 364 | 366 | 21,000 |
2011/12/19 | 363 | 365 | 363 | 365 | 46,000 |
2011/12/16 | 366 | 366 | 366 | 366 | 7,000 |
2011/12/15 | 367 | 367 | 367 | 367 | 5,000 |
2011/12/14 | 369 | 369 | 367 | 367 | 21,000 |
2011/12/13 | 368 | 371 | 368 | 371 | 9,000 |
2011/12/12 | 369 | 369 | 369 | 369 | 1,000 |
2011/12/09 | 363 | 367 | 363 | 366 | 483,000 |
2011/12/08 | 367 | 367 | 367 | 367 | 15,000 |
2011/12/07 | 369 | 369 | 364 | 364 | 20,000 |
2011/12/06 | 366 | 366 | 365 | 365 | 41,000 |
2011/12/05 | 371 | 371 | 365 | 365 | 14,000 |
2011/12/02 | 370 | 370 | 368 | 368 | 25,000 |
2011/12/01 | 366 | 369 | 366 | 369 | 27,000 |
2011/11/30 | 368 | 368 | 364 | 364 | 34,000 |
2011/11/29 | 365 | 367 | 365 | 367 | 18,000 |
2011/11/28 | 371 | 371 | 366 | 366 | 33,000 |
2011/11/25 | 363 | 369 | 363 | 368 | 25,000 |
2011/11/24 | 368 | 369 | 368 | 369 | 45,000 |
2011/11/22 | 369 | 373 | 369 | 373 | 2,000 |
2011/11/21 | 371 | 373 | 371 | 373 | 29,000 |
2011/11/18 | 370 | 374 | 370 | 371 | 45,000 |
2011/11/17 | 364 | 369 | 364 | 369 | 7,000 |
2011/11/16 | 361 | 363 | 361 | 363 | 7,000 |
2011/11/15 | 361 | 361 | 361 | 361 | 1,000 |
2011/11/14 | 362 | 362 | 362 | 362 | 2,000 |
2011/11/11 | 364 | 364 | 364 | 364 | 3,000 |
2011/11/10 | 360 | 361 | 360 | 361 | 22,000 |
2011/11/09 | 364 | 364 | 364 | 364 | 12,000 |
2011/11/08 | 357 | 357 | 357 | 357 | 2,000 |
2011/11/07 | 359 | 359 | 359 | 359 | 3,000 |
2011/11/04 | 360 | 360 | 360 | 360 | 5,000 |
2011/11/02 | 354 | 354 | 353 | 353 | 37,000 |
2011/11/01 | 359 | 359 | 359 | 359 | 7,000 |
2011/10/31 | 358 | 364 | 358 | 361 | 58,000 |
2011/10/28 | 364 | 364 | 362 | 362 | 56,000 |
2011/10/27 | 354 | 360 | 354 | 360 | 20,000 |
2011/10/26 | 351 | 358 | 351 | 358 | 5,000 |
2011/10/25 | 359 | 359 | 357 | 357 | 8,000 |
2011/10/24 | 362 | 363 | 362 | 363 | 14,000 |
2011/10/21 | 365 | 365 | 359 | 359 | 34,000 |
2011/10/20 | 363 | 365 | 362 | 365 | 19,000 |
2011/10/19 | 363 | 364 | 362 | 363 | 30,000 |
2011/10/18 | 364 | 365 | 360 | 360 | 28,000 |
2011/10/17 | 360 | 364 | 360 | 364 | 24,000 |
2011/10/14 | 363 | 363 | 357 | 358 | 26,000 |
2011/10/13 | 368 | 368 | 365 | 365 | 9,000 |
2011/10/12 | 366 | 366 | 366 | 366 | 23,000 |
2011/10/11 | 366 | 366 | 365 | 366 | 8,000 |
2011/10/07 | 369 | 369 | 364 | 364 | 26,000 |
2011/10/06 | 370 | 370 | 368 | 370 | 13,000 |
2011/10/05 | 371 | 371 | 366 | 368 | 26,000 |
2011/10/04 | 367 | 367 | 366 | 366 | 31,000 |
2011/10/03 | 369 | 373 | 367 | 373 | 88,000 |
2011/09/30 | 379 | 379 | 374 | 374 | 45,000 |
2011/09/29 | 373 | 377 | 373 | 376 | 101,000 |
2011/09/28 | 371 | 375 | 371 | 375 | 153,000 |
2011/09/27 | 373 | 380 | 370 | 380 | 326,000 |
2011/09/26 | 371 | 374 | 364 | 370 | 302,000 |
2011/09/22 | 368 | 370 | 366 | 370 | 101,000 |
2011/09/21 | 369 | 369 | 365 | 368 | 52,000 |
2011/09/20 | 376 | 376 | 366 | 366 | 61,000 |
2011/09/16 | 384 | 384 | 381 | 381 | 94,000 |
2011/09/15 | 383 | 384 | 381 | 381 | 28,000 |
2011/09/14 | 380 | 381 | 379 | 379 | 67,000 |
2011/09/13 | 379 | 380 | 379 | 380 | 17,000 |
2011/09/12 | 371 | 377 | 371 | 377 | 8,000 |
2011/09/09 | 369 | 377 | 369 | 375 | 435,000 |
2011/09/08 | 369 | 372 | 369 | 372 | 3,000 |
2011/09/07 | 368 | 369 | 368 | 369 | 4,000 |
2011/09/06 | 365 | 369 | 365 | 369 | 65,000 |
2011/09/05 | 367 | 367 | 365 | 365 | 4,000 |
2011/09/02 | 363 | 365 | 363 | 365 | 22,000 |
2011/09/01 | 365 | 366 | 365 | 366 | 53,000 |
2011/08/31 | 360 | 360 | 359 | 359 | 24,000 |
2011/08/30 | 357 | 360 | 357 | 360 | 17,000 |
2011/08/29 | 355 | 356 | 355 | 356 | 52,000 |
2011/08/26 | 356 | 356 | 355 | 355 | 10,000 |
2011/08/25 | 354 | 356 | 352 | 352 | 47,000 |
2011/08/24 | 355 | 355 | 354 | 354 | 13,000 |
2011/08/23 | 348 | 352 | 348 | 352 | 28,000 |
2011/08/22 | 347 | 347 | 346 | 346 | 32,000 |
2011/08/19 | 338 | 346 | 338 | 346 | 38,000 |
2011/08/18 | 339 | 344 | 339 | 342 | 20,000 |
2011/08/17 | 337 | 339 | 337 | 339 | 16,000 |
2011/08/16 | 337 | 340 | 337 | 339 | 11,000 |
2011/08/15 | 341 | 341 | 337 | 337 | 14,000 |
2011/08/12 | 343 | 343 | 336 | 336 | 2,000 |
2011/08/11 | 332 | 337 | 332 | 337 | 19,000 |
2011/08/10 | 332 | 334 | 332 | 334 | 9,000 |
2011/08/09 | 329 | 332 | 328 | 331 | 37,000 |
2011/08/08 | 331 | 333 | 329 | 332 | 50,000 |
2011/08/05 | 331 | 331 | 330 | 331 | 52,000 |
2011/08/04 | 333 | 334 | 333 | 333 | 33,000 |
2011/08/03 | 334 | 335 | 333 | 333 | 49,000 |
2011/08/02 | 336 | 336 | 335 | 335 | 11,000 |
2011/08/01 | 336 | 339 | 336 | 338 | 13,000 |
2011/07/29 | 344 | 344 | 336 | 336 | 28,000 |
2011/07/28 | 343 | 345 | 343 | 345 | 56,000 |
2011/07/27 | 347 | 347 | 343 | 343 | 17,000 |
2011/07/26 | 347 | 347 | 347 | 347 | 9,000 |
2011/07/25 | 346 | 346 | 346 | 346 | 17,000 |
2011/07/22 | 346 | 347 | 344 | 344 | 34,000 |
2011/07/21 | 347 | 347 | 344 | 344 | 30,000 |
2011/07/20 | 346 | 346 | 346 | 346 | 20,000 |
2011/07/19 | 346 | 346 | 345 | 346 | 40,000 |
2011/07/15 | 343 | 344 | 343 | 344 | 19,000 |
2011/07/14 | 343 | 345 | 343 | 343 | 11,000 |
2011/07/13 | 343 | 345 | 343 | 344 | 23,000 |
2011/07/12 | 343 | 343 | 342 | 343 | 24,000 |
2011/07/11 | 342 | 344 | 342 | 343 | 29,000 |
2011/07/08 | 344 | 345 | 343 | 343 | 29,000 |
2011/07/07 | 344 | 344 | 344 | 344 | 22,000 |
2011/07/06 | 341 | 344 | 341 | 344 | 46,000 |
2011/07/05 | 343 | 343 | 342 | 342 | 17,000 |
2011/07/04 | 344 | 344 | 343 | 343 | 10,000 |
2011/07/01 | 344 | 344 | 340 | 342 | 37,000 |
2011/06/30 | 343 | 344 | 340 | 344 | 54,000 |
2011/06/29 | 343 | 343 | 342 | 343 | 4,000 |
2011/06/28 | 341 | 341 | 340 | 340 | 34,000 |
2011/06/27 | 339 | 339 | 338 | 338 | 69,000 |
2011/06/24 | 341 | 342 | 340 | 342 | 8,000 |
2011/06/23 | 342 | 342 | 340 | 341 | 42,000 |
2011/06/22 | 339 | 341 | 338 | 340 | 25,000 |
2011/06/21 | 336 | 338 | 336 | 338 | 36,000 |
2011/06/20 | 332 | 335 | 332 | 334 | 27,000 |
2011/06/17 | 339 | 339 | 331 | 331 | 18,000 |
2011/06/16 | 339 | 339 | 336 | 336 | 22,000 |
2011/06/15 | 343 | 343 | 341 | 341 | 5,000 |
2011/06/14 | 342 | 343 | 342 | 343 | 4,000 |
2011/06/13 | 342 | 342 | 339 | 341 | 19,000 |
2011/06/10 | 341 | 345 | 341 | 345 | 465,000 |
2011/06/09 | 338 | 338 | 338 | 338 | 1,000 |
2011/06/08 | 339 | 339 | 339 | 339 | 1,000 |
2011/06/07 | 336 | 339 | 336 | 339 | 12,000 |
2011/06/06 | 337 | 337 | 336 | 336 | 25,000 |
2011/06/03 | 337 | 339 | 337 | 339 | 19,000 |
2011/06/02 | 334 | 341 | 334 | 340 | 28,000 |
2011/06/01 | 336 | 337 | 336 | 337 | 6,000 |
2011/05/31 | 336 | 336 | 336 | 336 | 2,000 |
2011/05/30 | 332 | 332 | 330 | 332 | 24,000 |
2011/05/27 | 333 | 333 | 331 | 331 | 6,000 |
2011/05/26 | 331 | 331 | 331 | 331 | 24,000 |
2011/05/25 | 331 | 331 | 331 | 331 | 3,000 |
2011/05/24 | 333 | 333 | 333 | 333 | 7,000 |
2011/05/23 | 330 | 332 | 330 | 332 | 21,000 |
2011/05/20 | 332 | 332 | 329 | 329 | 46,000 |
2011/05/19 | 333 | 333 | 330 | 330 | 5,000 |
2011/05/18 | 331 | 332 | 331 | 332 | 12,000 |
2011/05/17 | 332 | 332 | 330 | 330 | 7,000 |
2011/05/16 | 331 | 332 | 331 | 332 | 23,000 |
2011/05/13 | 336 | 336 | 333 | 334 | 47,000 |
2011/05/12 | 340 | 340 | 338 | 338 | 16,000 |
2011/05/11 | 347 | 347 | 341 | 341 | 11,000 |
2011/05/10 | 345 | 345 | 345 | 345 | 5,000 |
2011/05/09 | 343 | 343 | 342 | 342 | 5,000 |
2011/05/06 | 342 | 342 | 341 | 341 | 3,000 |
2011/05/02 | 339 | 341 | 336 | 340 | 25,000 |
2011/04/28 | 333 | 335 | 333 | 334 | 27,000 |
2011/04/27 | 333 | 333 | 332 | 332 | 9,000 |
2011/04/26 | 333 | 334 | 333 | 334 | 22,000 |
2011/04/25 | 335 | 335 | 333 | 333 | 5,000 |
2011/04/22 | 335 | 335 | 335 | 335 | 1,000 |
2011/04/21 | 336 | 336 | 335 | 335 | 34,000 |
2011/04/20 | 332 | 335 | 332 | 335 | 18,000 |
2011/04/19 | 330 | 333 | 330 | 333 | 21,000 |
2011/04/18 | 331 | 332 | 330 | 332 | 19,000 |
2011/04/15 | 330 | 330 | 330 | 330 | 16,000 |
2011/04/14 | 330 | 332 | 330 | 332 | 29,000 |
2011/04/13 | 335 | 335 | 335 | 335 | 2,000 |
2011/04/12 | 331 | 333 | 329 | 329 | 24,000 |
2011/04/11 | 336 | 337 | 336 | 336 | 26,000 |
2011/04/08 | 330 | 336 | 330 | 336 | 33,000 |
2011/04/07 | 330 | 330 | 330 | 330 | 10,000 |
2011/04/06 | 336 | 336 | 331 | 331 | 25,000 |
2011/04/05 | 331 | 331 | 331 | 331 | 6,000 |
2011/04/04 | 337 | 337 | 337 | 337 | 2,000 |
2011/04/01 | 347 | 347 | 340 | 340 | 28,000 |
2011/03/31 | 347 | 347 | 345 | 345 | 18,000 |
2011/03/30 | 343 | 348 | 341 | 348 | 49,000 |
2011/03/29 | 342 | 344 | 340 | 344 | 98,000 |
2011/03/28 | 348 | 350 | 346 | 350 | 209,000 |
2011/03/25 | 343 | 344 | 343 | 344 | 96,000 |
2011/03/24 | 341 | 343 | 341 | 342 | 79,000 |
2011/03/23 | 345 | 345 | 342 | 342 | 53,000 |
2011/03/22 | 345 | 345 | 339 | 342 | 56,000 |
2011/03/18 | 335 | 339 | 334 | 339 | 122,000 |
2011/03/17 | 316 | 333 | 315 | 330 | 89,000 |
2011/03/16 | 302 | 319 | 299 | 319 | 107,000 |
2011/03/15 | 332 | 332 | 279 | 296 | 101,000 |
2011/03/14 | 337 | 337 | 334 | 335 | 57,000 |
2011/03/11 | 343 | 343 | 340 | 340 | 886,000 |
2011/03/10 | 342 | 345 | 341 | 341 | 57,000 |
2011/03/09 | 343 | 343 | 342 | 342 | 12,000 |
2011/03/08 | 341 | 341 | 340 | 340 | 19,000 |
2011/03/07 | 342 | 343 | 340 | 340 | 48,000 |
2011/03/04 | 346 | 347 | 345 | 345 | 10,000 |
2011/03/03 | 342 | 344 | 342 | 344 | 4,000 |
2011/03/02 | 341 | 344 | 340 | 340 | 38,000 |
2011/03/01 | 348 | 348 | 344 | 344 | 13,000 |
2011/02/28 | 347 | 347 | 344 | 344 | 21,000 |
2011/02/25 | 344 | 347 | 344 | 345 | 15,000 |
2011/02/24 | 347 | 347 | 345 | 345 | 16,000 |
2011/02/23 | 349 | 352 | 346 | 346 | 40,000 |
2011/02/22 | 346 | 348 | 346 | 347 | 26,000 |
2011/02/21 | 348 | 348 | 348 | 348 | 28,000 |
2011/02/18 | 350 | 350 | 346 | 346 | 26,000 |
2011/02/17 | 343 | 350 | 342 | 349 | 52,000 |
2011/02/16 | 345 | 345 | 342 | 342 | 5,000 |
2011/02/15 | 346 | 346 | 343 | 343 | 14,000 |
2011/02/14 | 342 | 345 | 342 | 345 | 9,000 |
2011/02/10 | 338 | 340 | 338 | 339 | 7,000 |
2011/02/09 | 341 | 341 | 340 | 341 | 20,000 |
2011/02/08 | 340 | 340 | 340 | 340 | 2,000 |
2011/02/07 | 335 | 339 | 335 | 339 | 12,000 |
2011/02/04 | 336 | 337 | 336 | 336 | 15,000 |
2011/02/03 | 334 | 335 | 334 | 334 | 8,000 |
2011/02/02 | 337 | 338 | 336 | 336 | 24,000 |
2011/02/01 | 335 | 335 | 334 | 334 | 8,000 |
2011/01/31 | 332 | 334 | 332 | 332 | 25,000 |
2011/01/28 | 335 | 335 | 333 | 333 | 76,000 |
2011/01/27 | 336 | 336 | 335 | 336 | 32,000 |
2011/01/26 | 337 | 337 | 335 | 335 | 16,000 |
2011/01/25 | 338 | 339 | 338 | 338 | 35,000 |
2011/01/24 | 337 | 337 | 337 | 337 | 9,000 |
2011/01/21 | 339 | 339 | 337 | 337 | 41,000 |
2011/01/20 | 339 | 339 | 338 | 338 | 19,000 |
2011/01/19 | 338 | 339 | 338 | 339 | 13,000 |
2011/01/18 | 338 | 340 | 338 | 338 | 6,000 |
2011/01/17 | 338 | 338 | 338 | 338 | 15,000 |
2011/01/14 | 337 | 339 | 337 | 337 | 79,000 |
2011/01/13 | 338 | 338 | 337 | 337 | 19,000 |
2011/01/12 | 339 | 339 | 337 | 337 | 54,000 |
2011/01/11 | 338 | 339 | 337 | 337 | 14,000 |
2011/01/07 | 338 | 339 | 337 | 337 | 15,000 |
2011/01/06 | 345 | 345 | 338 | 338 | 5,000 |
2011/01/05 | 342 | 342 | 337 | 337 | 32,000 |
2011/01/04 | 341 | 342 | 339 | 339 | 21,000 |