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 |
---|---|---|---|---|---|
1987/12/28 | 555 | 555 | 550 | 553 | 88,998 |
1987/12/26 | 550 | 558 | 550 | 558 | 46,999 |
1987/12/25 | 559 | 559 | 550 | 550 | 94,998 |
1987/12/24 | 560 | 560 | 555 | 560 | 75,998 |
1987/12/23 | 570 | 570 | 557 | 557 | 119,997 |
1987/12/22 | 570 | 572 | 560 | 560 | 142,997 |
1987/12/21 | 573 | 575 | 570 | 570 | 38,999 |
1987/12/18 | 570 | 574 | 570 | 570 | 628,985 |
1987/12/17 | 565 | 569 | 555 | 565 | 62,999 |
1987/12/16 | 560 | 569 | 560 | 560 | 113,997 |
1987/12/15 | 557 | 569 | 556 | 560 | 30,999 |
1987/12/14 | 570 | 570 | 555 | 555 | 71,998 |
1987/12/11 | 560 | 562 | 555 | 555 | 103,998 |
1987/12/10 | 570 | 573 | 570 | 570 | 72,998 |
1987/12/09 | 572 | 574 | 570 | 570 | 128,997 |
1987/12/08 | 565 | 574 | 565 | 569 | 90,998 |
1987/12/07 | 570 | 570 | 565 | 565 | 65,998 |
1987/12/05 | 566 | 570 | 565 | 570 | 36,999 |
1987/12/04 | 565 | 570 | 563 | 570 | 420,990 |
1987/12/03 | 568 | 568 | 565 | 565 | 155,996 |
1987/12/02 | 570 | 570 | 565 | 570 | 13,000 |
1987/12/01 | 562 | 565 | 560 | 565 | 35,999 |
1987/11/30 | 570 | 570 | 565 | 565 | 36,999 |
1987/11/28 | 570 | 575 | 570 | 570 | 35,999 |
1987/11/27 | 575 | 577 | 575 | 575 | 117,997 |
1987/11/26 | 565 | 587 | 565 | 580 | 94,998 |
1987/11/25 | 570 | 580 | 567 | 579 | 80,998 |
1987/11/24 | 567 | 583 | 567 | 575 | 50,999 |
1987/11/20 | 565 | 570 | 565 | 565 | 45,999 |
1987/11/19 | 570 | 580 | 565 | 565 | 43,999 |
1987/11/18 | 570 | 570 | 560 | 568 | 19,000 |
1987/11/17 | 565 | 569 | 560 | 568 | 62,999 |
1987/11/16 | 560 | 575 | 560 | 565 | 53,999 |
1987/11/13 | 555 | 575 | 555 | 575 | 76,998 |
1987/11/12 | 550 | 560 | 550 | 560 | 69,998 |
1987/11/11 | 560 | 570 | 523 | 545 | 168,996 |
1987/11/10 | 583 | 583 | 570 | 570 | 72,998 |
1987/11/09 | 580 | 585 | 580 | 580 | 88,998 |
1987/11/07 | 590 | 590 | 580 | 580 | 76,998 |
1987/11/06 | 581 | 600 | 581 | 595 | 91,998 |
1987/11/05 | 599 | 599 | 580 | 581 | 52,999 |
1987/11/04 | 595 | 600 | 585 | 589 | 69,998 |
1987/11/02 | 600 | 600 | 580 | 595 | 85,998 |
1987/10/31 | 590 | 598 | 590 | 598 | 36,999 |
1987/10/30 | 585 | 595 | 575 | 575 | 160,996 |
1987/10/29 | 590 | 600 | 590 | 590 | 85,998 |
1987/10/28 | 605 | 615 | 592 | 592 | 100,998 |
1987/10/27 | 585 | 598 | 576 | 594 | 122,997 |
1987/10/26 | 610 | 610 | 575 | 590 | 141,997 |
1987/10/24 | 615 | 625 | 603 | 610 | 127,997 |
1987/10/23 | 640 | 641 | 601 | 609 | 634,985 |
1987/10/22 | 620 | 650 | 607 | 650 | 1,072,975 |
1987/10/21 | 612 | 612 | 600 | 600 | 220,995 |
1987/10/20 | 512 | 512 | 512 | 512 | 153,996 |
1987/10/19 | 610 | 614 | 610 | 612 | 44,999 |
1987/10/16 | 614 | 615 | 610 | 615 | 49,999 |
1987/10/15 | 614 | 620 | 611 | 611 | 162,996 |
1987/10/14 | 613 | 618 | 601 | 614 | 74,998 |
1987/10/13 | 615 | 625 | 610 | 613 | 234,995 |
1987/10/12 | 610 | 622 | 610 | 615 | 146,997 |
1987/10/09 | 600 | 615 | 600 | 602 | 1,755,959 |
1987/10/08 | 595 | 598 | 591 | 595 | 49,999 |
1987/10/07 | 592 | 595 | 590 | 595 | 40,999 |
1987/10/06 | 593 | 595 | 590 | 592 | 58,999 |
1987/10/05 | 593 | 593 | 588 | 593 | 93,998 |
1987/10/03 | 590 | 595 | 590 | 595 | 21,000 |
1987/10/02 | 590 | 593 | 590 | 590 | 96,998 |
1987/10/01 | 590 | 591 | 588 | 588 | 213,995 |
1987/09/30 | 596 | 597 | 591 | 591 | 56,999 |
1987/09/29 | 592 | 600 | 592 | 600 | 37,999 |
1987/09/28 | 605 | 610 | 590 | 590 | 63,999 |
1987/09/26 | 597 | 602 | 596 | 600 | 21,999 |
1987/09/25 | 595 | 605 | 591 | 596 | 76,998 |
1987/09/24 | 601 | 603 | 595 | 595 | 222,995 |
1987/09/22 | 605 | 605 | 600 | 600 | 377,991 |
1987/09/21 | 591 | 600 | 591 | 600 | 147,997 |
1987/09/18 | 591 | 598 | 591 | 597 | 76,998 |
1987/09/17 | 598 | 598 | 592 | 592 | 82,998 |
1987/09/16 | 600 | 600 | 598 | 598 | 35,999 |
1987/09/14 | 596 | 602 | 596 | 600 | 64,998 |
1987/09/11 | 595 | 603 | 595 | 596 | 40,999 |
1987/09/10 | 600 | 603 | 595 | 603 | 77,998 |
1987/09/09 | 596 | 605 | 590 | 603 | 147,997 |
1987/09/08 | 600 | 600 | 596 | 596 | 31,999 |
1987/09/07 | 600 | 600 | 595 | 600 | 64,998 |
1987/09/05 | 605 | 605 | 600 | 600 | 46,999 |
1987/09/04 | 605 | 605 | 600 | 605 | 46,999 |
1987/09/03 | 595 | 600 | 595 | 596 | 46,999 |
1987/09/02 | 595 | 605 | 595 | 605 | 99,998 |
1987/09/01 | 600 | 605 | 596 | 605 | 71,998 |
1987/08/31 | 593 | 600 | 593 | 600 | 108,997 |
1987/08/29 | 591 | 600 | 590 | 590 | 70,998 |
1987/08/28 | 600 | 600 | 590 | 600 | 128,997 |
1987/08/27 | 590 | 600 | 585 | 585 | 167,996 |
1987/08/26 | 590 | 600 | 589 | 600 | 136,997 |
1987/08/25 | 591 | 591 | 585 | 590 | 181,996 |
1987/08/24 | 590 | 600 | 585 | 585 | 231,995 |
1987/08/22 | 595 | 595 | 589 | 590 | 193,996 |
1987/08/21 | 592 | 593 | 588 | 590 | 157,996 |
1987/08/20 | 595 | 595 | 588 | 590 | 137,997 |
1987/08/19 | 592 | 595 | 590 | 595 | 118,997 |
1987/08/18 | 593 | 593 | 590 | 591 | 48,999 |
1987/08/17 | 595 | 600 | 594 | 594 | 34,999 |
1987/08/14 | 605 | 605 | 595 | 595 | 74,998 |
1987/08/13 | 615 | 615 | 605 | 605 | 50,999 |
1987/08/12 | 605 | 610 | 605 | 610 | 50,999 |
1987/08/11 | 604 | 610 | 604 | 605 | 86,998 |
1987/08/10 | 600 | 600 | 595 | 600 | 56,999 |
1987/08/07 | 588 | 590 | 585 | 590 | 117,997 |
1987/08/06 | 584 | 590 | 584 | 588 | 79,998 |
1987/08/05 | 596 | 596 | 585 | 585 | 91,998 |
1987/08/04 | 590 | 600 | 590 | 600 | 45,999 |
1987/08/03 | 600 | 600 | 590 | 595 | 84,998 |
1987/08/01 | 590 | 592 | 588 | 588 | 125,997 |
1987/07/31 | 590 | 592 | 590 | 590 | 94,998 |
1987/07/30 | 590 | 593 | 588 | 590 | 114,997 |
1987/07/29 | 595 | 600 | 590 | 590 | 150,997 |
1987/07/28 | 605 | 605 | 595 | 600 | 57,999 |
1987/07/27 | 602 | 604 | 600 | 604 | 35,999 |
1987/07/25 | 596 | 600 | 596 | 598 | 53,999 |
1987/07/24 | 600 | 600 | 590 | 594 | 184,996 |
1987/07/23 | 600 | 602 | 590 | 600 | 79,998 |
1987/07/22 | 609 | 610 | 596 | 608 | 329,992 |
1987/07/21 | 600 | 610 | 600 | 610 | 259,994 |
1987/07/20 | 609 | 610 | 605 | 610 | 205,995 |
1987/07/17 | 610 | 611 | 609 | 609 | 69,998 |
1987/07/16 | 614 | 618 | 610 | 610 | 43,999 |
1987/07/15 | 610 | 620 | 609 | 620 | 128,997 |
1987/07/14 | 622 | 622 | 610 | 610 | 31,999 |
1987/07/13 | 605 | 630 | 605 | 619 | 56,999 |
1987/07/10 | 603 | 610 | 603 | 603 | 122,997 |
1987/07/09 | 603 | 613 | 603 | 605 | 154,996 |
1987/07/08 | 605 | 614 | 603 | 603 | 69,998 |
1987/07/07 | 610 | 610 | 603 | 605 | 177,996 |
1987/07/06 | 615 | 615 | 606 | 610 | 68,998 |
1987/07/04 | 609 | 620 | 606 | 620 | 59,999 |
1987/07/03 | 618 | 630 | 601 | 610 | 158,996 |
1987/07/02 | 605 | 625 | 605 | 620 | 159,996 |
1987/07/01 | 601 | 605 | 590 | 605 | 180,996 |
1987/06/30 | 625 | 625 | 612 | 612 | 242,994 |
1987/06/29 | 630 | 634 | 625 | 626 | 70,998 |
1987/06/27 | 640 | 645 | 630 | 630 | 707,984 |
1987/06/26 | 650 | 650 | 635 | 650 | 193,996 |
1987/06/25 | 645 | 655 | 640 | 640 | 177,996 |
1987/06/24 | 630 | 645 | 630 | 640 | 174,996 |
1987/06/23 | 630 | 635 | 628 | 635 | 361,992 |
1987/06/22 | 655 | 660 | 630 | 630 | 163,996 |
1987/06/19 | 666 | 674 | 655 | 660 | 344,992 |
1987/06/18 | 684 | 687 | 665 | 666 | 1,360,969 |
1987/06/17 | 663 | 680 | 660 | 675 | 1,493,965 |
1987/06/16 | 668 | 670 | 663 | 663 | 357,992 |
1987/06/15 | 675 | 675 | 661 | 669 | 415,990 |
1987/06/12 | 684 | 684 | 673 | 673 | 1,397,968 |
1987/06/11 | 680 | 688 | 670 | 670 | 3,591,917 |
1987/06/10 | 650 | 680 | 650 | 675 | 3,081,929 |
1987/06/09 | 658 | 665 | 650 | 650 | 2,406,944 |
1987/06/08 | 655 | 657 | 646 | 654 | 2,812,935 |
1987/06/06 | 644 | 660 | 643 | 650 | 3,187,926 |
1987/06/05 | 639 | 648 | 635 | 644 | 2,331,946 |
1987/06/04 | 630 | 635 | 625 | 630 | 1,938,955 |
1987/06/03 | 619 | 625 | 616 | 625 | 460,989 |
1987/06/02 | 622 | 623 | 610 | 615 | 299,993 |
1987/06/01 | 624 | 624 | 615 | 615 | 229,995 |
1987/05/30 | 623 | 626 | 615 | 622 | 714,983 |
1987/05/29 | 609 | 633 | 607 | 629 | 1,314,970 |
1987/05/28 | 609 | 609 | 598 | 607 | 434,990 |
1987/05/27 | 600 | 616 | 598 | 610 | 1,621,963 |
1987/05/26 | 589 | 610 | 585 | 610 | 537,988 |
1987/05/25 | 586 | 590 | 580 | 585 | 270,994 |
1987/05/23 | 575 | 585 | 574 | 580 | 195,995 |
1987/05/22 | 575 | 580 | 573 | 573 | 120,997 |
1987/05/21 | 570 | 575 | 565 | 575 | 86,998 |
1987/05/20 | 572 | 572 | 565 | 565 | 145,997 |
1987/05/19 | 579 | 580 | 572 | 575 | 178,996 |
1987/05/18 | 585 | 585 | 579 | 582 | 158,996 |
1987/05/15 | 581 | 590 | 581 | 585 | 242,994 |
1987/05/14 | 573 | 580 | 573 | 580 | 158,996 |
1987/05/13 | 573 | 580 | 572 | 578 | 72,998 |
1987/05/12 | 582 | 585 | 571 | 571 | 164,996 |
1987/05/11 | 575 | 580 | 575 | 578 | 201,995 |
1987/05/08 | 580 | 584 | 575 | 575 | 225,995 |
1987/05/07 | 578 | 580 | 575 | 575 | 154,996 |
1987/05/06 | 590 | 594 | 581 | 588 | 145,997 |
1987/05/02 | 590 | 599 | 589 | 590 | 98,998 |
1987/05/01 | 575 | 590 | 570 | 590 | 239,994 |
1987/04/30 | 560 | 565 | 560 | 565 | 216,995 |
1987/04/28 | 571 | 575 | 551 | 560 | 222,995 |
1987/04/27 | 575 | 580 | 565 | 576 | 191,996 |
1987/04/25 | 585 | 589 | 577 | 585 | 151,996 |
1987/04/24 | 590 | 595 | 585 | 590 | 104,998 |
1987/04/23 | 594 | 594 | 588 | 589 | 128,997 |
1987/04/22 | 605 | 610 | 590 | 590 | 260,994 |
1987/04/21 | 600 | 609 | 599 | 600 | 138,997 |
1987/04/20 | 595 | 600 | 593 | 595 | 107,998 |
1987/04/17 | 595 | 600 | 592 | 596 | 136,997 |
1987/04/16 | 593 | 600 | 590 | 595 | 227,995 |
1987/04/15 | 590 | 605 | 585 | 586 | 190,996 |
1987/04/14 | 585 | 600 | 580 | 591 | 154,996 |
1987/04/13 | 604 | 610 | 590 | 597 | 179,996 |
1987/04/10 | 607 | 611 | 600 | 604 | 228,995 |
1987/04/09 | 610 | 614 | 605 | 608 | 171,996 |
1987/04/08 | 615 | 620 | 605 | 611 | 169,996 |
1987/04/07 | 610 | 619 | 601 | 615 | 201,995 |
1987/04/06 | 629 | 629 | 610 | 610 | 192,996 |
1987/04/04 | 622 | 630 | 612 | 630 | 585,986 |
1987/04/03 | 624 | 635 | 615 | 619 | 1,146,973 |
1987/04/02 | 603 | 626 | 603 | 623 | 865,980 |
1987/04/01 | 615 | 615 | 595 | 601 | 628,985 |
1987/03/31 | 595 | 599 | 581 | 585 | 244,994 |
1987/03/30 | 615 | 615 | 600 | 600 | 187,996 |
1987/03/28 | 605 | 610 | 600 | 610 | 158,996 |
1987/03/27 | 600 | 605 | 600 | 604 | 196,995 |
1987/03/26 | 605 | 609 | 593 | 595 | 139,997 |
1987/03/25 | 605 | 610 | 600 | 609 | 79,998 |
1987/03/24 | 612 | 612 | 601 | 610 | 143,997 |
1987/03/23 | 618 | 618 | 610 | 615 | 121,997 |
1987/03/20 | 620 | 620 | 612 | 618 | 125,997 |
1987/03/19 | 620 | 620 | 611 | 620 | 269,994 |
1987/03/18 | 629 | 629 | 608 | 620 | 726,983 |
1987/03/17 | 610 | 626 | 601 | 620 | 666,985 |
1987/03/16 | 610 | 616 | 600 | 600 | 97,998 |
1987/03/13 | 615 | 630 | 607 | 608 | 416,990 |
1987/03/12 | 595 | 612 | 593 | 605 | 286,993 |
1987/03/11 | 600 | 608 | 590 | 590 | 367,991 |
1987/03/10 | 590 | 600 | 586 | 595 | 126,997 |
1987/03/09 | 590 | 598 | 590 | 595 | 114,997 |
1987/03/07 | 590 | 590 | 581 | 585 | 98,998 |
1987/03/06 | 586 | 595 | 585 | 594 | 364,992 |
1987/03/05 | 610 | 610 | 590 | 590 | 210,995 |
1987/03/04 | 621 | 622 | 601 | 610 | 425,990 |
1987/03/03 | 624 | 625 | 615 | 623 | 526,988 |
1987/03/02 | 630 | 634 | 615 | 618 | 1,016,976 |
1987/02/28 | 616 | 624 | 614 | 619 | 434,990 |
1987/02/27 | 619 | 635 | 611 | 614 | 1,536,964 |
1987/02/26 | 624 | 639 | 620 | 625 | 3,116,928 |
1987/02/25 | 602 | 627 | 602 | 619 | 3,174,927 |
1987/02/24 | 577 | 600 | 575 | 592 | 1,030,976 |
1987/02/23 | 575 | 581 | 571 | 575 | 599,986 |
1987/02/20 | 569 | 583 | 565 | 575 | 810,981 |
1987/02/19 | 565 | 570 | 560 | 563 | 344,992 |
1987/02/18 | 568 | 570 | 564 | 564 | 362,992 |
1987/02/17 | 560 | 564 | 550 | 560 | 503,988 |
1987/02/16 | 565 | 565 | 559 | 561 | 273,994 |
1987/02/13 | 570 | 575 | 561 | 561 | 347,992 |
1987/02/12 | 575 | 575 | 568 | 570 | 249,994 |
1987/02/10 | 568 | 576 | 568 | 572 | 503,988 |
1987/02/09 | 555 | 566 | 555 | 566 | 183,996 |
1987/02/07 | 566 | 571 | 565 | 566 | 364,992 |
1987/02/06 | 571 | 571 | 563 | 570 | 280,994 |
1987/02/05 | 571 | 577 | 568 | 573 | 433,990 |
1987/02/04 | 571 | 576 | 565 | 565 | 452,990 |
1987/02/03 | 585 | 590 | 570 | 575 | 1,781,959 |
1987/02/02 | 549 | 590 | 549 | 578 | 1,831,958 |
1987/01/31 | 542 | 553 | 535 | 545 | 753,983 |
1987/01/30 | 533 | 548 | 532 | 545 | 1,465,966 |
1987/01/29 | 530 | 530 | 525 | 528 | 124,997 |
1987/01/28 | 535 | 535 | 525 | 530 | 833,981 |
1987/01/27 | 512 | 530 | 512 | 530 | 129,997 |
1987/01/26 | 529 | 529 | 512 | 512 | 159,996 |
1987/01/24 | 530 | 530 | 525 | 530 | 156,996 |
1987/01/23 | 520 | 530 | 520 | 530 | 315,993 |
1987/01/22 | 524 | 525 | 518 | 522 | 449,990 |
1987/01/21 | 525 | 531 | 512 | 516 | 598,986 |
1987/01/20 | 500 | 525 | 498 | 523 | 721,983 |
1987/01/19 | 504 | 510 | 494 | 503 | 329,992 |
1987/01/16 | 502 | 502 | 495 | 500 | 311,993 |
1987/01/14 | 480 | 504 | 480 | 500 | 847,980 |
1987/01/13 | 486 | 486 | 476 | 480 | 94,998 |
1987/01/12 | 486 | 486 | 480 | 485 | 83,998 |
1987/01/09 | 480 | 490 | 475 | 475 | 769,982 |
1987/01/08 | 470 | 475 | 466 | 475 | 1,170,973 |
1987/01/07 | 460 | 462 | 456 | 457 | 295,993 |
1987/01/06 | 450 | 453 | 448 | 453 | 56,999 |
1987/01/05 | 455 | 455 | 450 | 450 | 27,999 |