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 |
---|---|---|---|---|---|
1986/12/27 | 450 | 455 | 450 | 455 | 13,000 |
1986/12/26 | 449 | 455 | 449 | 450 | 63,999 |
1986/12/25 | 450 | 455 | 450 | 455 | 42,999 |
1986/12/24 | 455 | 455 | 445 | 445 | 90,998 |
1986/12/23 | 463 | 463 | 456 | 456 | 61,999 |
1986/12/22 | 460 | 465 | 455 | 463 | 62,999 |
1986/12/19 | 469 | 469 | 464 | 464 | 231,995 |
1986/12/18 | 468 | 470 | 467 | 470 | 142,997 |
1986/12/17 | 468 | 468 | 463 | 465 | 89,998 |
1986/12/16 | 467 | 468 | 466 | 468 | 232,995 |
1986/12/15 | 465 | 466 | 465 | 466 | 76,998 |
1986/12/12 | 467 | 469 | 467 | 468 | 163,996 |
1986/12/11 | 467 | 468 | 462 | 467 | 90,998 |
1986/12/10 | 458 | 465 | 458 | 462 | 203,995 |
1986/12/09 | 465 | 466 | 460 | 465 | 84,998 |
1986/12/08 | 460 | 468 | 460 | 467 | 58,999 |
1986/12/06 | 460 | 463 | 453 | 455 | 51,999 |
1986/12/05 | 469 | 469 | 461 | 461 | 75,998 |
1986/12/04 | 476 | 476 | 468 | 469 | 60,999 |
1986/12/03 | 469 | 475 | 469 | 475 | 171,996 |
1986/12/02 | 472 | 475 | 470 | 470 | 43,999 |
1986/12/01 | 465 | 472 | 465 | 470 | 222,995 |
1986/11/29 | 453 | 457 | 453 | 457 | 74,998 |
1986/11/28 | 443 | 453 | 443 | 443 | 109,997 |
1986/11/27 | 438 | 443 | 438 | 443 | 43,999 |
1986/11/26 | 450 | 450 | 435 | 435 | 92,998 |
1986/11/25 | 450 | 450 | 441 | 450 | 45,999 |
1986/11/22 | 443 | 445 | 435 | 435 | 38,999 |
1986/11/21 | 444 | 444 | 431 | 439 | 8,000 |
1986/11/20 | 425 | 444 | 425 | 444 | 81,998 |
1986/11/19 | 425 | 433 | 425 | 433 | 13,000 |
1986/11/18 | 439 | 440 | 420 | 420 | 33,999 |
1986/11/17 | 430 | 439 | 430 | 439 | 16,000 |
1986/11/14 | 436 | 440 | 436 | 436 | 20,000 |
1986/11/13 | 440 | 444 | 440 | 444 | 34,999 |
1986/11/12 | 425 | 443 | 425 | 436 | 56,999 |
1986/11/11 | 415 | 430 | 415 | 420 | 196,995 |
1986/11/10 | 420 | 425 | 420 | 420 | 44,999 |
1986/11/07 | 410 | 418 | 408 | 418 | 154,996 |
1986/11/06 | 430 | 430 | 401 | 401 | 52,999 |
1986/11/05 | 433 | 433 | 425 | 430 | 42,999 |
1986/11/04 | 435 | 435 | 432 | 435 | 23,999 |
1986/11/01 | 432 | 435 | 430 | 435 | 17,000 |
1986/10/31 | 445 | 452 | 435 | 435 | 123,997 |
1986/10/30 | 440 | 450 | 440 | 440 | 87,998 |
1986/10/29 | 415 | 430 | 415 | 430 | 100,998 |
1986/10/28 | 410 | 415 | 408 | 415 | 26,999 |
1986/10/27 | 408 | 408 | 403 | 408 | 32,999 |
1986/10/25 | 415 | 415 | 405 | 410 | 32,999 |
1986/10/24 | 415 | 418 | 415 | 418 | 40,999 |
1986/10/23 | 395 | 409 | 395 | 409 | 114,997 |
1986/10/22 | 411 | 419 | 380 | 380 | 118,997 |
1986/10/21 | 440 | 440 | 414 | 423 | 95,998 |
1986/10/20 | 443 | 443 | 440 | 440 | 46,999 |
1986/10/17 | 450 | 450 | 440 | 445 | 52,999 |
1986/10/16 | 445 | 450 | 440 | 440 | 55,999 |
1986/10/15 | 450 | 455 | 445 | 445 | 152,996 |
1986/10/14 | 455 | 455 | 450 | 453 | 118,997 |
1986/10/13 | 462 | 463 | 458 | 458 | 34,999 |
1986/10/09 | 466 | 470 | 465 | 465 | 44,999 |
1986/10/08 | 470 | 480 | 470 | 480 | 23,999 |
1986/10/07 | 466 | 470 | 466 | 470 | 18,000 |
1986/10/06 | 480 | 483 | 475 | 475 | 22,999 |
1986/10/04 | 465 | 484 | 465 | 470 | 107,998 |
1986/10/03 | 460 | 465 | 460 | 465 | 80,998 |
1986/10/02 | 453 | 465 | 453 | 460 | 107,998 |
1986/10/01 | 480 | 485 | 463 | 480 | 90,998 |
1986/09/30 | 499 | 499 | 492 | 498 | 73,998 |
1986/09/29 | 495 | 499 | 487 | 499 | 109,997 |
1986/09/27 | 497 | 500 | 493 | 500 | 106,998 |
1986/09/26 | 515 | 520 | 496 | 496 | 151,996 |
1986/09/25 | 517 | 524 | 517 | 517 | 55,999 |
1986/09/24 | 516 | 523 | 515 | 515 | 78,998 |
1986/09/22 | 515 | 519 | 515 | 515 | 48,999 |
1986/09/19 | 515 | 517 | 511 | 515 | 118,997 |
1986/09/18 | 528 | 530 | 515 | 520 | 109,997 |
1986/09/17 | 530 | 530 | 528 | 528 | 147,997 |
1986/09/16 | 541 | 545 | 528 | 530 | 377,991 |
1986/09/12 | 544 | 550 | 534 | 550 | 943,978 |
1986/09/11 | 540 | 542 | 540 | 540 | 60,999 |
1986/09/10 | 540 | 540 | 540 | 540 | 316,993 |
1986/09/09 | 540 | 545 | 540 | 540 | 222,995 |
1986/09/08 | 540 | 541 | 536 | 540 | 203,995 |
1986/09/06 | 541 | 545 | 538 | 545 | 86,998 |
1986/09/05 | 524 | 550 | 524 | 549 | 1,335,969 |
1986/09/04 | 528 | 530 | 525 | 525 | 1,142,974 |
1986/09/03 | 535 | 535 | 527 | 527 | 694,984 |
1986/09/02 | 541 | 545 | 540 | 540 | 108,997 |
1986/09/01 | 540 | 550 | 540 | 548 | 229,995 |
1986/08/30 | 535 | 545 | 530 | 545 | 54,999 |
1986/08/29 | 535 | 535 | 522 | 528 | 120,997 |
1986/08/28 | 537 | 540 | 531 | 531 | 98,998 |
1986/08/27 | 541 | 550 | 537 | 537 | 190,996 |
1986/08/26 | 530 | 550 | 530 | 545 | 119,997 |
1986/08/25 | 525 | 539 | 525 | 530 | 51,999 |
1986/08/23 | 545 | 548 | 527 | 528 | 156,996 |
1986/08/22 | 553 | 558 | 540 | 540 | 131,997 |
1986/08/21 | 565 | 567 | 546 | 560 | 391,991 |
1986/08/20 | 551 | 574 | 551 | 565 | 565,987 |
1986/08/19 | 568 | 583 | 550 | 550 | 2,495,942 |
1986/08/18 | 560 | 560 | 545 | 555 | 1,011,977 |
1986/08/15 | 565 | 565 | 549 | 550 | 324,992 |
1986/08/14 | 550 | 564 | 550 | 564 | 1,356,969 |
1986/08/13 | 535 | 545 | 535 | 545 | 908,979 |
1986/08/12 | 515 | 521 | 515 | 520 | 120,997 |
1986/08/11 | 510 | 520 | 510 | 510 | 97,998 |
1986/08/08 | 510 | 515 | 510 | 513 | 175,996 |
1986/08/07 | 525 | 525 | 510 | 510 | 156,996 |
1986/08/06 | 529 | 530 | 522 | 525 | 111,997 |
1986/08/05 | 520 | 535 | 520 | 525 | 145,997 |
1986/08/04 | 505 | 520 | 505 | 515 | 76,998 |
1986/08/02 | 514 | 514 | 505 | 505 | 87,998 |
1986/08/01 | 520 | 530 | 512 | 514 | 145,997 |
1986/07/31 | 535 | 540 | 512 | 520 | 190,996 |
1986/07/30 | 530 | 539 | 519 | 538 | 141,997 |
1986/07/29 | 525 | 530 | 521 | 530 | 175,996 |
1986/07/28 | 530 | 545 | 515 | 540 | 317,993 |
1986/07/26 | 525 | 540 | 525 | 540 | 277,994 |
1986/07/25 | 575 | 580 | 541 | 551 | 433,990 |
1986/07/24 | 540 | 575 | 540 | 570 | 946,978 |
1986/07/23 | 540 | 555 | 535 | 540 | 200,995 |
1986/07/22 | 511 | 540 | 511 | 540 | 472,989 |
1986/07/21 | 564 | 564 | 520 | 532 | 375,991 |
1986/07/19 | 560 | 565 | 556 | 556 | 380,991 |
1986/07/18 | 563 | 573 | 550 | 560 | 2,702,938 |
1986/07/17 | 526 | 540 | 523 | 538 | 1,683,961 |
1986/07/16 | 525 | 534 | 516 | 516 | 1,314,970 |
1986/07/15 | 509 | 548 | 509 | 530 | 3,201,926 |
1986/07/14 | 479 | 513 | 475 | 503 | 1,152,973 |
1986/07/11 | 473 | 480 | 473 | 474 | 322,993 |
1986/07/10 | 475 | 475 | 465 | 474 | 123,997 |
1986/07/09 | 472 | 480 | 469 | 473 | 358,992 |
1986/07/08 | 468 | 475 | 465 | 474 | 126,997 |
1986/07/07 | 463 | 471 | 463 | 468 | 226,995 |
1986/07/05 | 452 | 463 | 451 | 463 | 52,999 |
1986/07/04 | 460 | 464 | 458 | 462 | 129,997 |
1986/07/03 | 463 | 467 | 460 | 460 | 105,998 |
1986/07/02 | 470 | 470 | 463 | 463 | 260,994 |
1986/07/01 | 467 | 470 | 467 | 470 | 83,998 |
1986/06/30 | 467 | 468 | 465 | 465 | 182,996 |
1986/06/28 | 467 | 470 | 467 | 467 | 55,999 |
1986/06/27 | 467 | 472 | 467 | 472 | 175,996 |
1986/06/26 | 474 | 475 | 470 | 471 | 113,997 |
1986/06/25 | 461 | 475 | 461 | 470 | 235,995 |
1986/06/24 | 481 | 483 | 465 | 466 | 159,996 |
1986/06/23 | 488 | 488 | 480 | 481 | 431,990 |
1986/06/21 | 470 | 485 | 470 | 485 | 649,985 |
1986/06/20 | 463 | 468 | 461 | 462 | 526,988 |
1986/06/19 | 453 | 465 | 451 | 460 | 388,991 |
1986/06/18 | 450 | 452 | 447 | 451 | 180,996 |
1986/06/17 | 452 | 453 | 445 | 452 | 89,998 |
1986/06/16 | 451 | 456 | 450 | 450 | 154,996 |
1986/06/13 | 450 | 458 | 449 | 450 | 724,983 |
1986/06/12 | 444 | 449 | 440 | 449 | 385,991 |
1986/06/11 | 448 | 448 | 441 | 442 | 247,994 |
1986/06/10 | 445 | 448 | 441 | 448 | 118,997 |
1986/06/09 | 443 | 449 | 441 | 449 | 386,991 |
1986/06/07 | 445 | 447 | 441 | 443 | 163,996 |
1986/06/06 | 446 | 446 | 440 | 445 | 309,993 |
1986/06/05 | 445 | 446 | 441 | 445 | 129,997 |
1986/06/04 | 441 | 445 | 441 | 445 | 108,997 |
1986/06/03 | 441 | 446 | 441 | 442 | 100,998 |
1986/06/02 | 440 | 448 | 440 | 442 | 124,997 |
1986/05/31 | 445 | 449 | 441 | 441 | 68,998 |
1986/05/30 | 448 | 450 | 445 | 450 | 236,995 |
1986/05/29 | 456 | 456 | 448 | 448 | 353,992 |
1986/05/28 | 455 | 460 | 451 | 452 | 206,995 |
1986/05/27 | 450 | 457 | 450 | 452 | 109,997 |
1986/05/26 | 459 | 460 | 450 | 450 | 255,994 |
1986/05/24 | 455 | 460 | 451 | 455 | 189,996 |
1986/05/23 | 453 | 457 | 452 | 452 | 213,995 |
1986/05/22 | 455 | 456 | 451 | 451 | 146,997 |
1986/05/21 | 448 | 455 | 448 | 455 | 219,995 |
1986/05/20 | 450 | 450 | 445 | 448 | 165,996 |
1986/05/19 | 454 | 454 | 450 | 450 | 165,996 |
1986/05/17 | 454 | 454 | 451 | 454 | 109,997 |
1986/05/16 | 465 | 465 | 451 | 454 | 317,993 |
1986/05/15 | 467 | 467 | 465 | 465 | 372,991 |
1986/05/14 | 466 | 469 | 465 | 465 | 779,982 |
1986/05/13 | 468 | 472 | 467 | 470 | 1,032,976 |
1986/05/12 | 471 | 474 | 468 | 468 | 841,981 |
1986/05/09 | 468 | 473 | 464 | 468 | 1,947,955 |
1986/05/08 | 457 | 470 | 455 | 468 | 1,686,961 |
1986/05/07 | 457 | 458 | 450 | 457 | 1,194,972 |
1986/05/06 | 456 | 458 | 453 | 457 | 521,988 |
1986/05/02 | 450 | 455 | 440 | 453 | 716,983 |
1986/05/01 | 455 | 457 | 445 | 450 | 630,985 |
1986/04/30 | 449 | 458 | 448 | 455 | 483,989 |
1986/04/28 | 450 | 450 | 448 | 448 | 321,993 |
1986/04/26 | 448 | 450 | 448 | 448 | 405,991 |
1986/04/25 | 455 | 457 | 445 | 445 | 562,987 |
1986/04/24 | 455 | 457 | 451 | 455 | 438,990 |
1986/04/23 | 451 | 458 | 445 | 450 | 946,978 |
1986/04/22 | 456 | 459 | 451 | 455 | 408,991 |
1986/04/21 | 469 | 470 | 456 | 460 | 797,982 |
1986/04/19 | 462 | 475 | 458 | 475 | 2,637,939 |
1986/04/18 | 454 | 460 | 448 | 450 | 1,724,960 |
1986/04/17 | 445 | 455 | 443 | 450 | 1,385,968 |
1986/04/16 | 441 | 441 | 425 | 439 | 565,987 |
1986/04/15 | 448 | 448 | 434 | 442 | 633,985 |
1986/04/14 | 435 | 450 | 435 | 448 | 1,094,975 |
1986/04/11 | 440 | 444 | 427 | 430 | 859,980 |
1986/04/10 | 415 | 436 | 410 | 435 | 848,980 |
1986/04/09 | 405 | 411 | 396 | 411 | 326,992 |
1986/04/08 | 407 | 411 | 398 | 409 | 257,994 |
1986/04/07 | 400 | 411 | 400 | 407 | 99,998 |
1986/04/05 | 401 | 405 | 399 | 400 | 146,997 |
1986/04/04 | 424 | 424 | 402 | 402 | 355,992 |
1986/04/03 | 410 | 419 | 396 | 419 | 319,993 |
1986/04/02 | 413 | 418 | 410 | 411 | 158,996 |
1986/04/01 | 425 | 425 | 413 | 413 | 317,993 |
1986/03/31 | 426 | 440 | 422 | 435 | 276,994 |
1986/03/29 | 413 | 425 | 411 | 425 | 139,997 |
1986/03/28 | 430 | 437 | 413 | 424 | 325,992 |
1986/03/27 | 450 | 450 | 428 | 428 | 903,979 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 437 | 460 | 435 | 455 | 721,983 |
1986/03/25 | 441 | 442 | 433 | 440 | 425,990 |
1986/03/24 | 460 | 460 | 441 | 444 | 314,993 |
1986/03/22 | 456 | 460 | 456 | 456 | 184,996 |
1986/03/20 | 427 | 457 | 427 | 448 | 509,988 |
1986/03/19 | 428 | 440 | 428 | 429 | 569,987 |
1986/03/18 | 470 | 470 | 455 | 460 | 734,983 |
1986/03/17 | 485 | 490 | 468 | 480 | 1,690,961 |
1986/03/15 | 448 | 458 | 443 | 458 | 1,632,962 |
1986/03/14 | 435 | 448 | 417 | 430 | 1,433,967 |
1986/03/13 | 420 | 438 | 415 | 430 | 1,529,965 |
1986/03/12 | 416 | 419 | 400 | 419 | 1,207,972 |
1986/03/11 | 410 | 410 | 402 | 410 | 1,247,971 |
1986/03/10 | 380 | 407 | 379 | 407 | 1,016,976 |
1986/03/07 | 380 | 380 | 377 | 378 | 320,993 |
1986/03/06 | 376 | 380 | 376 | 377 | 154,996 |
1986/03/05 | 380 | 383 | 377 | 378 | 404,991 |
1986/03/04 | 382 | 383 | 380 | 382 | 318,993 |
1986/03/03 | 376 | 385 | 376 | 382 | 295,993 |
1986/03/01 | 380 | 382 | 376 | 376 | 211,995 |
1986/02/28 | 385 | 387 | 377 | 380 | 347,992 |
1986/02/27 | 388 | 390 | 382 | 382 | 492,989 |
1986/02/26 | 380 | 389 | 380 | 389 | 1,579,963 |
1986/02/25 | 376 | 380 | 368 | 380 | 703,984 |
1986/02/24 | 362 | 377 | 362 | 375 | 1,167,973 |
1986/02/22 | 358 | 360 | 358 | 360 | 366,991 |
1986/02/21 | 360 | 360 | 358 | 358 | 663,985 |
1986/02/20 | 364 | 365 | 355 | 359 | 1,315,970 |
1986/02/19 | 360 | 364 | 355 | 360 | 2,680,938 |
1986/02/18 | 338 | 353 | 335 | 350 | 3,287,924 |
1986/02/17 | 320 | 335 | 320 | 334 | 1,315,970 |
1986/02/15 | 315 | 320 | 315 | 318 | 376,991 |
1986/02/14 | 315 | 318 | 313 | 313 | 385,991 |
1986/02/13 | 313 | 320 | 308 | 311 | 479,989 |
1986/02/12 | 305 | 309 | 304 | 305 | 249,994 |
1986/02/10 | 307 | 308 | 306 | 306 | 99,998 |
1986/02/07 | 309 | 309 | 306 | 309 | 59,999 |
1986/02/06 | 311 | 313 | 309 | 309 | 236,995 |
1986/02/05 | 314 | 314 | 309 | 309 | 367,991 |
1986/02/04 | 304 | 309 | 301 | 308 | 374,991 |
1986/02/03 | 296 | 304 | 296 | 301 | 162,996 |
1986/02/01 | 295 | 300 | 295 | 296 | 50,999 |
1986/01/31 | 295 | 300 | 295 | 295 | 112,997 |
1986/01/30 | 299 | 299 | 295 | 298 | 72,998 |
1986/01/29 | 295 | 298 | 293 | 293 | 40,999 |
1986/01/28 | 295 | 297 | 292 | 297 | 68,998 |
1986/01/27 | 295 | 299 | 295 | 297 | 65,998 |
1986/01/25 | 292 | 299 | 292 | 299 | 44,999 |
1986/01/24 | 292 | 296 | 292 | 292 | 69,998 |
1986/01/23 | 292 | 295 | 292 | 295 | 92,998 |
1986/01/22 | 291 | 298 | 291 | 298 | 268,994 |
1986/01/21 | 297 | 297 | 292 | 292 | 74,998 |
1986/01/20 | 293 | 299 | 293 | 293 | 222,995 |
1986/01/18 | 305 | 306 | 297 | 297 | 140,997 |
1986/01/17 | 295 | 308 | 293 | 306 | 446,990 |
1986/01/16 | 291 | 292 | 290 | 290 | 144,997 |
1986/01/14 | 290 | 293 | 290 | 291 | 91,998 |
1986/01/13 | 290 | 292 | 290 | 290 | 76,998 |
1986/01/10 | 292 | 292 | 290 | 292 | 75,998 |
1986/01/09 | 294 | 294 | 290 | 290 | 164,996 |
1986/01/08 | 294 | 295 | 291 | 291 | 51,999 |
1986/01/07 | 291 | 297 | 290 | 291 | 54,999 |
1986/01/06 | 296 | 299 | 290 | 292 | 82,998 |
1986/01/04 | 300 | 302 | 290 | 299 | 49,999 |