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 |
|---|---|---|---|---|---|
| 1990/12/28 | 530 | 535 | 520 | 530 | 44,000 |
| 1990/12/27 | 535 | 535 | 530 | 535 | 86,000 |
| 1990/12/26 | 530 | 545 | 521 | 545 | 59,000 |
| 1990/12/25 | 540 | 540 | 535 | 535 | 86,000 |
| 1990/12/21 | 550 | 550 | 540 | 540 | 144,000 |
| 1990/12/20 | 560 | 560 | 555 | 555 | 38,000 |
| 1990/12/19 | 560 | 562 | 555 | 559 | 86,000 |
| 1990/12/18 | 568 | 571 | 555 | 560 | 50,000 |
| 1990/12/17 | 575 | 575 | 551 | 551 | 86,000 |
| 1990/12/14 | 570 | 575 | 568 | 570 | 43,000 |
| 1990/12/13 | 574 | 580 | 565 | 570 | 136,000 |
| 1990/12/12 | 567 | 575 | 565 | 565 | 138,000 |
| 1990/12/11 | 560 | 570 | 555 | 570 | 34,000 |
| 1990/12/10 | 542 | 565 | 542 | 565 | 196,000 |
| 1990/12/07 | 551 | 563 | 540 | 541 | 130,000 |
| 1990/12/06 | 516 | 530 | 516 | 530 | 99,000 |
| 1990/12/05 | 520 | 533 | 510 | 515 | 96,000 |
| 1990/12/04 | 545 | 545 | 520 | 520 | 162,000 |
| 1990/12/03 | 531 | 550 | 531 | 545 | 89,000 |
| 1990/11/30 | 535 | 537 | 520 | 528 | 212,000 |
| 1990/11/29 | 540 | 545 | 534 | 540 | 120,000 |
| 1990/11/28 | 550 | 553 | 540 | 545 | 147,000 |
| 1990/11/27 | 550 | 555 | 550 | 550 | 58,000 |
| 1990/11/26 | 560 | 560 | 551 | 551 | 44,000 |
| 1990/11/22 | 550 | 550 | 550 | 550 | 57,000 |
| 1990/11/21 | 555 | 555 | 550 | 550 | 85,000 |
| 1990/11/20 | 560 | 560 | 555 | 555 | 43,000 |
| 1990/11/19 | 570 | 570 | 560 | 560 | 34,000 |
| 1990/11/16 | 550 | 570 | 550 | 560 | 78,000 |
| 1990/11/15 | 565 | 566 | 560 | 560 | 165,000 |
| 1990/11/14 | 570 | 570 | 565 | 566 | 36,000 |
| 1990/11/13 | 565 | 590 | 565 | 580 | 56,000 |
| 1990/11/09 | 555 | 565 | 551 | 560 | 89,000 |
| 1990/11/08 | 571 | 571 | 560 | 561 | 70,000 |
| 1990/11/07 | 575 | 585 | 571 | 571 | 66,000 |
| 1990/11/06 | 583 | 590 | 580 | 580 | 169,000 |
| 1990/11/05 | 583 | 590 | 582 | 582 | 49,000 |
| 1990/11/02 | 580 | 585 | 580 | 582 | 47,000 |
| 1990/11/01 | 600 | 600 | 585 | 585 | 85,000 |
| 1990/10/31 | 605 | 606 | 600 | 600 | 36,000 |
| 1990/10/30 | 605 | 606 | 598 | 606 | 71,000 |
| 1990/10/29 | 595 | 605 | 595 | 605 | 57,000 |
| 1990/10/26 | 600 | 605 | 598 | 598 | 64,000 |
| 1990/10/25 | 598 | 610 | 598 | 598 | 139,000 |
| 1990/10/24 | 597 | 597 | 587 | 594 | 67,000 |
| 1990/10/23 | 610 | 610 | 597 | 597 | 130,000 |
| 1990/10/22 | 609 | 619 | 600 | 601 | 349,000 |
| 1990/10/19 | 590 | 625 | 590 | 597 | 655,000 |
| 1990/10/18 | 550 | 600 | 549 | 582 | 328,000 |
| 1990/10/17 | 535 | 545 | 532 | 542 | 134,000 |
| 1990/10/16 | 536 | 543 | 535 | 537 | 139,000 |
| 1990/10/15 | 535 | 540 | 530 | 530 | 78,000 |
| 1990/10/12 | 531 | 535 | 530 | 535 | 64,000 |
| 1990/10/11 | 540 | 540 | 531 | 540 | 72,000 |
| 1990/10/09 | 545 | 555 | 544 | 550 | 225,000 |
| 1990/10/08 | 540 | 560 | 540 | 545 | 193,000 |
| 1990/10/05 | 535 | 550 | 525 | 540 | 189,000 |
| 1990/10/04 | 565 | 565 | 541 | 541 | 87,000 |
| 1990/10/03 | 575 | 590 | 550 | 565 | 341,000 |
| 1990/10/02 | 525 | 565 | 525 | 565 | 194,000 |
| 1990/10/01 | 501 | 510 | 475 | 485 | 438,000 |
| 1990/09/28 | 535 | 540 | 505 | 505 | 217,000 |
| 1990/09/27 | 561 | 569 | 530 | 555 | 270,000 |
| 1990/09/26 | 590 | 595 | 575 | 575 | 204,000 |
| 1990/09/25 | 589 | 592 | 585 | 590 | 70,000 |
| 1990/09/21 | 600 | 601 | 585 | 600 | 178,000 |
| 1990/09/20 | 610 | 610 | 600 | 601 | 3,077,000 |
| 1990/09/19 | 621 | 621 | 602 | 608 | 3,226,000 |
| 1990/09/18 | 620 | 620 | 610 | 620 | 196,000 |
| 1990/09/17 | 630 | 637 | 615 | 615 | 127,000 |
| 1990/09/14 | 633 | 639 | 625 | 625 | 79,000 |
| 1990/09/13 | 624 | 635 | 616 | 628 | 249,000 |
| 1990/09/12 | 610 | 630 | 610 | 625 | 269,000 |
| 1990/09/11 | 620 | 625 | 605 | 605 | 92,000 |
| 1990/09/10 | 592 | 615 | 592 | 610 | 66,000 |
| 1990/09/07 | 590 | 595 | 590 | 595 | 125,000 |
| 1990/09/06 | 590 | 595 | 582 | 582 | 198,000 |
| 1990/09/05 | 601 | 604 | 586 | 595 | 196,000 |
| 1990/09/04 | 615 | 619 | 605 | 605 | 99,000 |
| 1990/09/03 | 620 | 629 | 610 | 615 | 103,000 |
| 1990/08/31 | 620 | 620 | 601 | 605 | 280,000 |
| 1990/08/30 | 625 | 626 | 616 | 616 | 206,000 |
| 1990/08/29 | 620 | 639 | 610 | 620 | 201,000 |
| 1990/08/28 | 613 | 625 | 613 | 615 | 151,000 |
| 1990/08/27 | 610 | 615 | 600 | 603 | 133,000 |
| 1990/08/24 | 609 | 619 | 580 | 580 | 347,000 |
| 1990/08/23 | 671 | 671 | 620 | 620 | 359,000 |
| 1990/08/22 | 681 | 681 | 660 | 665 | 241,000 |
| 1990/08/21 | 706 | 710 | 690 | 700 | 222,000 |
| 1990/08/20 | 692 | 710 | 685 | 701 | 163,000 |
| 1990/08/17 | 694 | 694 | 675 | 692 | 175,000 |
| 1990/08/16 | 714 | 714 | 695 | 699 | 2,585,000 |
| 1990/08/15 | 677 | 709 | 677 | 709 | 273,000 |
| 1990/08/14 | 664 | 678 | 664 | 675 | 151,000 |
| 1990/08/13 | 680 | 680 | 665 | 665 | 107,000 |
| 1990/08/10 | 690 | 690 | 680 | 680 | 100,000 |
| 1990/08/09 | 699 | 699 | 691 | 694 | 75,000 |
| 1990/08/08 | 676 | 699 | 676 | 699 | 102,000 |
| 1990/08/07 | 690 | 695 | 652 | 675 | 185,000 |
| 1990/08/06 | 737 | 737 | 699 | 699 | 82,000 |
| 1990/08/03 | 745 | 750 | 740 | 746 | 145,000 |
| 1990/08/02 | 756 | 768 | 752 | 760 | 40,000 |
| 1990/08/01 | 751 | 770 | 750 | 770 | 91,000 |
| 1990/07/31 | 752 | 760 | 750 | 750 | 80,000 |
| 1990/07/30 | 754 | 759 | 752 | 754 | 56,000 |
| 1990/07/27 | 755 | 760 | 750 | 752 | 116,000 |
| 1990/07/26 | 760 | 760 | 751 | 755 | 72,000 |
| 1990/07/25 | 770 | 770 | 761 | 770 | 56,000 |
| 1990/07/24 | 773 | 774 | 768 | 770 | 109,000 |
| 1990/07/23 | 775 | 775 | 770 | 774 | 93,000 |
| 1990/07/20 | 771 | 780 | 770 | 775 | 141,000 |
| 1990/07/19 | 780 | 780 | 771 | 771 | 118,000 |
| 1990/07/18 | 779 | 780 | 771 | 780 | 141,000 |
| 1990/07/17 | 779 | 779 | 770 | 771 | 104,000 |
| 1990/07/16 | 780 | 785 | 770 | 780 | 51,000 |
| 1990/07/13 | 770 | 780 | 770 | 780 | 149,000 |
| 1990/07/12 | 780 | 780 | 770 | 770 | 94,000 |
| 1990/07/11 | 785 | 785 | 780 | 781 | 84,000 |
| 1990/07/10 | 790 | 790 | 781 | 788 | 160,000 |
| 1990/07/09 | 790 | 790 | 780 | 790 | 83,000 |
| 1990/07/06 | 790 | 790 | 786 | 790 | 62,000 |
| 1990/07/05 | 787 | 790 | 785 | 786 | 53,000 |
| 1990/07/04 | 785 | 790 | 785 | 786 | 111,000 |
| 1990/07/03 | 793 | 800 | 790 | 790 | 77,000 |
| 1990/07/02 | 797 | 797 | 780 | 790 | 84,000 |
| 1990/06/29 | 776 | 798 | 770 | 798 | 151,000 |
| 1990/06/28 | 800 | 800 | 775 | 775 | 237,000 |
| 1990/06/27 | 790 | 800 | 790 | 800 | 320,000 |
| 1990/06/26 | 800 | 800 | 788 | 790 | 221,000 |
| 1990/06/25 | 800 | 807 | 800 | 807 | 38,000 |
| 1990/06/22 | 805 | 807 | 796 | 800 | 98,000 |
| 1990/06/21 | 810 | 817 | 807 | 807 | 59,000 |
| 1990/06/20 | 817 | 824 | 817 | 817 | 84,000 |
| 1990/06/19 | 828 | 830 | 820 | 825 | 115,000 |
| 1990/06/18 | 825 | 830 | 820 | 825 | 114,000 |
| 1990/06/15 | 840 | 845 | 830 | 830 | 93,000 |
| 1990/06/14 | 840 | 845 | 830 | 830 | 129,000 |
| 1990/06/13 | 850 | 855 | 840 | 840 | 73,000 |
| 1990/06/12 | 860 | 862 | 850 | 850 | 162,000 |
| 1990/06/11 | 860 | 862 | 850 | 850 | 126,000 |
| 1990/06/08 | 860 | 865 | 860 | 860 | 126,000 |
| 1990/06/07 | 845 | 865 | 845 | 860 | 119,000 |
| 1990/06/06 | 845 | 850 | 835 | 845 | 154,000 |
| 1990/06/05 | 860 | 860 | 835 | 840 | 158,000 |
| 1990/06/04 | 865 | 869 | 851 | 860 | 286,000 |
| 1990/06/01 | 860 | 865 | 845 | 864 | 261,000 |
| 1990/05/31 | 860 | 869 | 850 | 855 | 250,000 |
| 1990/05/30 | 855 | 855 | 842 | 855 | 94,000 |
| 1990/05/29 | 850 | 860 | 840 | 855 | 187,000 |
| 1990/05/28 | 848 | 855 | 848 | 850 | 140,000 |
| 1990/05/25 | 826 | 850 | 825 | 850 | 160,000 |
| 1990/05/24 | 835 | 835 | 823 | 825 | 94,000 |
| 1990/05/23 | 821 | 835 | 821 | 835 | 84,000 |
| 1990/05/22 | 820 | 825 | 815 | 818 | 130,000 |
| 1990/05/21 | 830 | 835 | 820 | 821 | 95,000 |
| 1990/05/18 | 850 | 855 | 830 | 830 | 109,000 |
| 1990/05/17 | 860 | 860 | 850 | 850 | 145,000 |
| 1990/05/16 | 863 | 865 | 854 | 854 | 194,000 |
| 1990/05/15 | 860 | 865 | 850 | 856 | 177,000 |
| 1990/05/14 | 840 | 860 | 840 | 855 | 217,000 |
| 1990/05/11 | 839 | 855 | 830 | 830 | 242,000 |
| 1990/05/10 | 836 | 840 | 830 | 835 | 157,000 |
| 1990/05/09 | 855 | 855 | 830 | 835 | 326,000 |
| 1990/05/08 | 810 | 887 | 805 | 860 | 608,000 |
| 1990/05/07 | 770 | 800 | 770 | 790 | 241,000 |
| 1990/05/02 | 755 | 770 | 751 | 770 | 379,000 |
| 1990/05/01 | 770 | 770 | 760 | 760 | 264,000 |
| 1990/04/27 | 775 | 775 | 768 | 770 | 150,000 |
| 1990/04/26 | 770 | 776 | 770 | 770 | 145,000 |
| 1990/04/25 | 768 | 768 | 765 | 768 | 279,000 |
| 1990/04/24 | 770 | 770 | 760 | 765 | 137,000 |
| 1990/04/23 | 770 | 780 | 770 | 770 | 50,000 |
| 1990/04/20 | 785 | 800 | 770 | 770 | 255,000 |
| 1990/04/19 | 760 | 787 | 760 | 785 | 139,000 |
| 1990/04/18 | 760 | 760 | 751 | 760 | 105,000 |
| 1990/04/17 | 764 | 770 | 760 | 760 | 100,000 |
| 1990/04/16 | 775 | 775 | 750 | 765 | 49,000 |
| 1990/04/13 | 805 | 805 | 770 | 770 | 166,000 |
| 1990/04/12 | 800 | 815 | 790 | 800 | 97,000 |
| 1990/04/11 | 805 | 815 | 800 | 800 | 153,000 |
| 1990/04/10 | 820 | 825 | 810 | 810 | 229,000 |
| 1990/04/09 | 845 | 860 | 827 | 850 | 359,000 |
| 1990/04/06 | 710 | 788 | 710 | 788 | 366,000 |
| 1990/04/05 | 700 | 700 | 670 | 688 | 324,000 |
| 1990/04/04 | 720 | 720 | 700 | 712 | 440,000 |
| 1990/04/03 | 725 | 750 | 700 | 705 | 457,000 |
| 1990/04/02 | 820 | 820 | 730 | 730 | 528,000 |
| 1990/03/30 | 831 | 840 | 830 | 830 | 380,000 |
| 1990/03/29 | 865 | 865 | 830 | 831 | 448,000 |
| 1990/03/28 | 895 | 900 | 863 | 865 | 303,000 |
| 1990/03/27 | 915 | 935 | 893 | 895 | 553,000 |
| 1990/03/27 | 1 -> 1.07 分割 | ||||
| 1990/03/26 | 931 | 995 | 931 | 980 | 1,001,977 |
| 1990/03/23 | 925 | 940 | 923 | 930 | 532,988 |
| 1990/03/22 | 980 | 980 | 915 | 925 | 1,346,969 |
| 1990/03/20 | 990 | 1,000 | 980 | 1,000 | 341,992 |
| 1990/03/19 | 1,040 | 1,040 | 990 | 990 | 633,985 |
| 1990/03/16 | 1,040 | 1,040 | 1,030 | 1,040 | 133,997 |
| 1990/03/15 | 1,040 | 1,040 | 1,020 | 1,030 | 919,979 |
| 1990/03/14 | 1,040 | 1,050 | 1,030 | 1,040 | 197,995 |
| 1990/03/13 | 1,050 | 1,060 | 1,030 | 1,040 | 313,993 |
| 1990/03/12 | 1,070 | 1,080 | 1,060 | 1,060 | 166,996 |
| 1990/03/09 | 1,070 | 1,080 | 1,060 | 1,060 | 208,995 |
| 1990/03/08 | 1,060 | 1,070 | 1,050 | 1,060 | 257,994 |
| 1990/03/07 | 1,060 | 1,090 | 1,060 | 1,060 | 346,992 |
| 1990/03/06 | 1,050 | 1,100 | 1,040 | 1,080 | 343,992 |
| 1990/03/05 | 1,040 | 1,050 | 1,040 | 1,040 | 145,997 |
| 1990/03/02 | 1,050 | 1,060 | 1,040 | 1,050 | 337,992 |
| 1990/03/01 | 1,060 | 1,070 | 1,050 | 1,050 | 422,990 |
| 1990/02/28 | 1,030 | 1,050 | 1,020 | 1,050 | 503,988 |
| 1990/02/27 | 1,020 | 1,020 | 1,000 | 1,020 | 264,994 |
| 1990/02/26 | 1,030 | 1,030 | 980 | 980 | 517,988 |
| 1990/02/23 | 1,090 | 1,090 | 1,050 | 1,050 | 336,992 |
| 1990/02/22 | 1,050 | 1,070 | 1,020 | 1,070 | 327,992 |
| 1990/02/21 | 1,080 | 1,090 | 1,050 | 1,050 | 568,987 |
| 1990/02/20 | 1,090 | 1,100 | 1,080 | 1,090 | 154,996 |
| 1990/02/19 | 1,100 | 1,120 | 1,090 | 1,090 | 241,994 |
| 1990/02/16 | 1,090 | 1,100 | 1,080 | 1,100 | 372,991 |
| 1990/02/15 | 1,080 | 1,100 | 1,070 | 1,090 | 234,995 |
| 1990/02/14 | 1,070 | 1,080 | 1,060 | 1,080 | 182,996 |
| 1990/02/13 | 1,080 | 1,090 | 1,070 | 1,070 | 186,996 |
| 1990/02/09 | 1,080 | 1,100 | 1,080 | 1,080 | 1,174,973 |
| 1990/02/08 | 1,090 | 1,090 | 1,080 | 1,080 | 78,998 |
| 1990/02/07 | 1,100 | 1,100 | 1,080 | 1,080 | 109,997 |
| 1990/02/06 | 1,100 | 1,110 | 1,090 | 1,100 | 167,996 |
| 1990/02/05 | 1,110 | 1,110 | 1,070 | 1,100 | 241,994 |
| 1990/02/02 | 1,090 | 1,110 | 1,090 | 1,090 | 236,995 |
| 1990/02/01 | 1,070 | 1,100 | 1,060 | 1,100 | 203,995 |
| 1990/01/31 | 1,080 | 1,080 | 1,070 | 1,070 | 148,997 |
| 1990/01/30 | 1,080 | 1,090 | 1,070 | 1,080 | 199,995 |
| 1990/01/29 | 1,060 | 1,080 | 1,060 | 1,070 | 108,997 |
| 1990/01/26 | 1,060 | 1,070 | 1,050 | 1,050 | 2,133,951 |
| 1990/01/25 | 1,060 | 1,070 | 1,060 | 1,060 | 284,993 |
| 1990/01/24 | 1,080 | 1,090 | 1,060 | 1,060 | 233,995 |
| 1990/01/23 | 1,070 | 1,090 | 1,060 | 1,090 | 326,992 |
| 1990/01/22 | 1,060 | 1,080 | 1,060 | 1,070 | 141,997 |
| 1990/01/19 | 1,050 | 1,060 | 1,050 | 1,060 | 326,992 |
| 1990/01/18 | 1,070 | 1,070 | 1,060 | 1,060 | 351,992 |
| 1990/01/17 | 1,070 | 1,090 | 1,060 | 1,080 | 293,993 |
| 1990/01/16 | 1,080 | 1,090 | 1,070 | 1,070 | 292,993 |
| 1990/01/12 | 1,100 | 1,100 | 1,090 | 1,100 | 185,996 |
| 1990/01/11 | 1,100 | 1,100 | 1,080 | 1,080 | 222,995 |
| 1990/01/10 | 1,100 | 1,110 | 1,080 | 1,090 | 317,993 |
| 1990/01/09 | 1,110 | 1,110 | 1,100 | 1,110 | 184,996 |
| 1990/01/08 | 1,100 | 1,120 | 1,100 | 1,120 | 206,995 |
| 1990/01/05 | 1,130 | 1,130 | 1,110 | 1,120 | 297,993 |
| 1990/01/04 | 1,140 | 1,150 | 1,120 | 1,140 | 202,995 |