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 |
|---|---|---|---|---|---|
| 1991/12/30 | 509 | 509 | 506 | 507 | 23,000 |
| 1991/12/27 | 510 | 510 | 505 | 510 | 26,000 |
| 1991/12/26 | 505 | 510 | 505 | 505 | 17,000 |
| 1991/12/25 | 505 | 505 | 501 | 505 | 57,000 |
| 1991/12/24 | 515 | 519 | 500 | 505 | 164,000 |
| 1991/12/20 | 511 | 511 | 505 | 505 | 172,000 |
| 1991/12/19 | 511 | 515 | 510 | 510 | 40,000 |
| 1991/12/18 | 520 | 520 | 511 | 511 | 21,000 |
| 1991/12/17 | 520 | 520 | 511 | 515 | 72,000 |
| 1991/12/16 | 515 | 519 | 510 | 510 | 82,000 |
| 1991/12/13 | 510 | 515 | 508 | 515 | 103,000 |
| 1991/12/12 | 515 | 515 | 510 | 510 | 88,000 |
| 1991/12/11 | 514 | 515 | 512 | 513 | 54,000 |
| 1991/12/10 | 519 | 519 | 513 | 515 | 26,000 |
| 1991/12/09 | 512 | 515 | 512 | 515 | 11,000 |
| 1991/12/06 | 520 | 520 | 515 | 515 | 79,000 |
| 1991/12/05 | 520 | 520 | 510 | 520 | 70,000 |
| 1991/12/04 | 520 | 520 | 510 | 510 | 51,000 |
| 1991/12/03 | 519 | 519 | 510 | 512 | 51,000 |
| 1991/12/02 | 502 | 510 | 500 | 510 | 107,000 |
| 1991/11/29 | 511 | 512 | 502 | 502 | 33,000 |
| 1991/11/28 | 515 | 515 | 510 | 510 | 50,000 |
| 1991/11/27 | 520 | 520 | 515 | 515 | 40,000 |
| 1991/11/26 | 515 | 516 | 515 | 515 | 19,000 |
| 1991/11/25 | 515 | 525 | 515 | 515 | 40,000 |
| 1991/11/22 | 529 | 529 | 515 | 515 | 59,000 |
| 1991/11/21 | 535 | 540 | 530 | 530 | 41,000 |
| 1991/11/20 | 540 | 540 | 535 | 535 | 37,000 |
| 1991/11/19 | 540 | 541 | 540 | 540 | 27,000 |
| 1991/11/18 | 546 | 546 | 530 | 540 | 74,000 |
| 1991/11/15 | 550 | 550 | 541 | 541 | 69,000 |
| 1991/11/14 | 553 | 553 | 549 | 549 | 45,000 |
| 1991/11/13 | 555 | 558 | 553 | 553 | 25,000 |
| 1991/11/12 | 550 | 555 | 550 | 555 | 87,000 |
| 1991/11/11 | 553 | 558 | 553 | 553 | 38,000 |
| 1991/11/08 | 555 | 558 | 553 | 553 | 47,000 |
| 1991/11/07 | 555 | 555 | 551 | 551 | 24,000 |
| 1991/11/06 | 555 | 559 | 553 | 555 | 36,000 |
| 1991/11/05 | 551 | 554 | 551 | 553 | 18,000 |
| 1991/11/01 | 559 | 560 | 555 | 555 | 89,000 |
| 1991/10/31 | 550 | 559 | 550 | 555 | 26,000 |
| 1991/10/30 | 560 | 560 | 545 | 545 | 73,000 |
| 1991/10/29 | 551 | 560 | 551 | 560 | 96,000 |
| 1991/10/28 | 560 | 560 | 550 | 550 | 76,000 |
| 1991/10/25 | 560 | 561 | 550 | 556 | 180,000 |
| 1991/10/24 | 550 | 558 | 550 | 556 | 106,000 |
| 1991/10/23 | 545 | 553 | 545 | 550 | 92,000 |
| 1991/10/22 | 550 | 550 | 545 | 550 | 70,000 |
| 1991/10/21 | 555 | 559 | 546 | 550 | 57,000 |
| 1991/10/18 | 546 | 560 | 543 | 554 | 88,000 |
| 1991/10/17 | 550 | 550 | 542 | 550 | 34,000 |
| 1991/10/16 | 542 | 542 | 540 | 542 | 22,000 |
| 1991/10/15 | 555 | 555 | 541 | 541 | 44,000 |
| 1991/10/14 | 545 | 550 | 541 | 541 | 79,000 |
| 1991/10/11 | 547 | 550 | 545 | 550 | 90,000 |
| 1991/10/09 | 552 | 554 | 547 | 547 | 51,000 |
| 1991/10/08 | 560 | 560 | 551 | 551 | 95,000 |
| 1991/10/07 | 566 | 566 | 555 | 555 | 57,000 |
| 1991/10/04 | 572 | 574 | 560 | 566 | 163,000 |
| 1991/10/03 | 560 | 576 | 559 | 570 | 116,000 |
| 1991/10/02 | 555 | 572 | 555 | 557 | 217,000 |
| 1991/10/01 | 550 | 561 | 550 | 560 | 244,000 |
| 1991/09/30 | 560 | 565 | 556 | 556 | 50,000 |
| 1991/09/27 | 565 | 567 | 555 | 565 | 155,000 |
| 1991/09/26 | 550 | 570 | 546 | 570 | 152,000 |
| 1991/09/25 | 550 | 555 | 548 | 548 | 30,000 |
| 1991/09/24 | 545 | 555 | 541 | 555 | 89,000 |
| 1991/09/20 | 553 | 555 | 545 | 550 | 114,000 |
| 1991/09/19 | 550 | 555 | 550 | 550 | 308,000 |
| 1991/09/18 | 554 | 554 | 541 | 554 | 266,000 |
| 1991/09/17 | 560 | 560 | 550 | 553 | 274,000 |
| 1991/09/13 | 529 | 545 | 525 | 540 | 288,000 |
| 1991/09/12 | 521 | 529 | 521 | 528 | 107,000 |
| 1991/09/11 | 526 | 526 | 520 | 520 | 93,000 |
| 1991/09/10 | 531 | 533 | 525 | 525 | 87,000 |
| 1991/09/09 | 529 | 539 | 529 | 539 | 93,000 |
| 1991/09/06 | 515 | 533 | 512 | 530 | 254,000 |
| 1991/09/05 | 510 | 515 | 510 | 510 | 158,000 |
| 1991/09/04 | 519 | 519 | 510 | 510 | 115,000 |
| 1991/09/03 | 521 | 525 | 515 | 515 | 53,000 |
| 1991/09/02 | 510 | 520 | 510 | 520 | 54,000 |
| 1991/08/30 | 506 | 515 | 506 | 510 | 162,000 |
| 1991/08/29 | 502 | 510 | 502 | 504 | 121,000 |
| 1991/08/28 | 500 | 509 | 500 | 500 | 159,000 |
| 1991/08/27 | 501 | 501 | 496 | 500 | 107,000 |
| 1991/08/26 | 500 | 501 | 498 | 500 | 145,000 |
| 1991/08/23 | 505 | 510 | 500 | 501 | 118,000 |
| 1991/08/22 | 515 | 520 | 505 | 514 | 299,000 |
| 1991/08/21 | 500 | 510 | 500 | 505 | 176,000 |
| 1991/08/20 | 500 | 505 | 500 | 500 | 113,000 |
| 1991/08/19 | 515 | 520 | 500 | 500 | 286,000 |
| 1991/08/16 | 520 | 520 | 515 | 519 | 60,000 |
| 1991/08/15 | 520 | 528 | 510 | 520 | 108,000 |
| 1991/08/14 | 505 | 510 | 500 | 500 | 129,000 |
| 1991/08/13 | 508 | 515 | 502 | 509 | 159,000 |
| 1991/08/12 | 521 | 521 | 508 | 515 | 102,000 |
| 1991/08/09 | 530 | 530 | 520 | 524 | 33,000 |
| 1991/08/08 | 522 | 530 | 521 | 530 | 59,000 |
| 1991/08/07 | 527 | 532 | 521 | 521 | 85,000 |
| 1991/08/06 | 535 | 535 | 525 | 530 | 43,000 |
| 1991/08/05 | 545 | 545 | 538 | 538 | 23,000 |
| 1991/08/02 | 535 | 550 | 535 | 550 | 133,000 |
| 1991/08/01 | 535 | 540 | 535 | 535 | 42,000 |
| 1991/07/31 | 541 | 541 | 536 | 539 | 33,000 |
| 1991/07/30 | 535 | 540 | 535 | 540 | 65,000 |
| 1991/07/29 | 540 | 540 | 530 | 535 | 45,000 |
| 1991/07/26 | 530 | 533 | 525 | 530 | 64,000 |
| 1991/07/25 | 530 | 530 | 525 | 530 | 117,000 |
| 1991/07/24 | 530 | 530 | 527 | 527 | 45,000 |
| 1991/07/23 | 525 | 535 | 522 | 525 | 112,000 |
| 1991/07/22 | 531 | 535 | 525 | 525 | 75,000 |
| 1991/07/19 | 535 | 535 | 531 | 531 | 26,000 |
| 1991/07/18 | 537 | 537 | 531 | 532 | 33,000 |
| 1991/07/17 | 545 | 545 | 540 | 540 | 45,000 |
| 1991/07/16 | 540 | 540 | 536 | 537 | 34,000 |
| 1991/07/15 | 535 | 550 | 535 | 540 | 44,000 |
| 1991/07/12 | 535 | 543 | 535 | 535 | 38,000 |
| 1991/07/11 | 531 | 545 | 531 | 540 | 20,000 |
| 1991/07/10 | 515 | 530 | 510 | 530 | 163,000 |
| 1991/07/09 | 515 | 520 | 500 | 515 | 234,000 |
| 1991/07/08 | 540 | 540 | 505 | 505 | 141,000 |
| 1991/07/05 | 555 | 555 | 540 | 540 | 75,000 |
| 1991/07/04 | 550 | 550 | 537 | 540 | 122,000 |
| 1991/07/03 | 555 | 559 | 553 | 553 | 52,000 |
| 1991/07/02 | 560 | 560 | 551 | 555 | 89,000 |
| 1991/07/01 | 555 | 560 | 550 | 555 | 168,000 |
| 1991/06/28 | 555 | 555 | 550 | 550 | 43,000 |
| 1991/06/27 | 551 | 551 | 545 | 550 | 108,000 |
| 1991/06/26 | 560 | 574 | 550 | 550 | 48,000 |
| 1991/06/25 | 550 | 555 | 550 | 555 | 69,000 |
| 1991/06/24 | 563 | 563 | 550 | 560 | 60,000 |
| 1991/06/21 | 555 | 565 | 555 | 555 | 62,000 |
| 1991/06/20 | 551 | 565 | 551 | 555 | 134,000 |
| 1991/06/19 | 570 | 570 | 550 | 551 | 193,000 |
| 1991/06/18 | 580 | 580 | 566 | 566 | 129,000 |
| 1991/06/17 | 615 | 615 | 576 | 576 | 44,000 |
| 1991/06/14 | 560 | 615 | 560 | 615 | 430,000 |
| 1991/06/13 | 560 | 564 | 560 | 560 | 85,000 |
| 1991/06/12 | 565 | 570 | 565 | 565 | 65,000 |
| 1991/06/11 | 560 | 565 | 557 | 565 | 150,000 |
| 1991/06/10 | 565 | 580 | 560 | 560 | 70,000 |
| 1991/06/07 | 570 | 575 | 570 | 570 | 19,000 |
| 1991/06/06 | 570 | 579 | 570 | 570 | 32,000 |
| 1991/06/05 | 569 | 579 | 569 | 570 | 46,000 |
| 1991/06/04 | 576 | 577 | 570 | 570 | 47,000 |
| 1991/06/03 | 585 | 585 | 576 | 576 | 46,000 |
| 1991/05/31 | 580 | 584 | 575 | 580 | 71,000 |
| 1991/05/30 | 576 | 583 | 575 | 581 | 78,000 |
| 1991/05/29 | 578 | 590 | 578 | 578 | 58,000 |
| 1991/05/28 | 575 | 580 | 572 | 573 | 44,000 |
| 1991/05/27 | 575 | 579 | 572 | 573 | 43,000 |
| 1991/05/24 | 574 | 574 | 560 | 570 | 69,000 |
| 1991/05/23 | 577 | 577 | 571 | 574 | 106,000 |
| 1991/05/22 | 575 | 575 | 572 | 575 | 70,000 |
| 1991/05/21 | 572 | 575 | 560 | 563 | 180,000 |
| 1991/05/20 | 575 | 576 | 575 | 575 | 45,000 |
| 1991/05/17 | 570 | 580 | 570 | 575 | 20,000 |
| 1991/05/16 | 575 | 575 | 570 | 570 | 126,000 |
| 1991/05/15 | 578 | 579 | 575 | 575 | 93,000 |
| 1991/05/14 | 580 | 580 | 575 | 579 | 62,000 |
| 1991/05/13 | 583 | 586 | 580 | 580 | 58,000 |
| 1991/05/10 | 588 | 588 | 575 | 580 | 70,000 |
| 1991/05/09 | 591 | 591 | 580 | 583 | 79,000 |
| 1991/05/08 | 597 | 597 | 590 | 590 | 39,000 |
| 1991/05/07 | 599 | 599 | 586 | 594 | 47,000 |
| 1991/05/02 | 598 | 600 | 590 | 599 | 76,000 |
| 1991/05/01 | 590 | 595 | 585 | 590 | 131,000 |
| 1991/04/30 | 580 | 590 | 580 | 580 | 67,000 |
| 1991/04/26 | 580 | 587 | 580 | 580 | 81,000 |
| 1991/04/25 | 583 | 588 | 580 | 580 | 103,000 |
| 1991/04/24 | 588 | 588 | 580 | 582 | 54,000 |
| 1991/04/23 | 580 | 590 | 580 | 580 | 97,000 |
| 1991/04/22 | 590 | 594 | 580 | 583 | 83,000 |
| 1991/04/19 | 600 | 605 | 595 | 595 | 105,000 |
| 1991/04/18 | 615 | 615 | 605 | 605 | 148,000 |
| 1991/04/17 | 612 | 614 | 607 | 614 | 176,000 |
| 1991/04/16 | 614 | 615 | 609 | 612 | 62,000 |
| 1991/04/15 | 610 | 614 | 607 | 607 | 27,000 |
| 1991/04/12 | 615 | 615 | 606 | 612 | 77,000 |
| 1991/04/11 | 606 | 610 | 605 | 605 | 59,000 |
| 1991/04/10 | 609 | 615 | 605 | 615 | 101,000 |
| 1991/04/09 | 618 | 619 | 611 | 615 | 91,000 |
| 1991/04/08 | 610 | 620 | 610 | 612 | 85,000 |
| 1991/04/05 | 608 | 619 | 608 | 612 | 61,000 |
| 1991/04/04 | 615 | 615 | 608 | 615 | 67,000 |
| 1991/04/03 | 610 | 621 | 603 | 610 | 110,000 |
| 1991/04/02 | 598 | 625 | 593 | 599 | 121,000 |
| 1991/04/01 | 603 | 603 | 591 | 591 | 868,000 |
| 1991/03/29 | 597 | 605 | 595 | 599 | 78,000 |
| 1991/03/28 | 591 | 609 | 590 | 596 | 154,000 |
| 1991/03/27 | 610 | 610 | 590 | 591 | 97,000 |
| 1991/03/26 | 610 | 613 | 600 | 600 | 244,000 |
| 1991/03/25 | 618 | 620 | 610 | 615 | 217,000 |
| 1991/03/22 | 620 | 620 | 615 | 619 | 213,000 |
| 1991/03/20 | 620 | 625 | 618 | 619 | 137,000 |
| 1991/03/19 | 623 | 635 | 619 | 635 | 593,000 |
| 1991/03/18 | 620 | 625 | 620 | 622 | 333,000 |
| 1991/03/15 | 615 | 625 | 615 | 620 | 218,000 |
| 1991/03/14 | 620 | 620 | 616 | 620 | 209,000 |
| 1991/03/13 | 620 | 620 | 615 | 620 | 171,000 |
| 1991/03/12 | 620 | 621 | 616 | 617 | 205,000 |
| 1991/03/11 | 625 | 625 | 615 | 620 | 192,000 |
| 1991/03/08 | 630 | 630 | 621 | 625 | 136,000 |
| 1991/03/07 | 645 | 645 | 630 | 631 | 196,000 |
| 1991/03/06 | 625 | 646 | 625 | 640 | 94,000 |
| 1991/03/05 | 630 | 630 | 625 | 625 | 73,000 |
| 1991/03/04 | 636 | 636 | 609 | 630 | 118,000 |
| 1991/03/01 | 649 | 651 | 641 | 641 | 143,000 |
| 1991/02/28 | 648 | 659 | 641 | 659 | 140,000 |
| 1991/02/27 | 650 | 650 | 640 | 648 | 181,000 |
| 1991/02/26 | 659 | 670 | 654 | 660 | 491,000 |
| 1991/02/25 | 667 | 674 | 649 | 649 | 250,000 |
| 1991/02/22 | 655 | 680 | 650 | 672 | 1,835,000 |
| 1991/02/21 | 640 | 645 | 635 | 643 | 537,000 |
| 1991/02/20 | 630 | 640 | 630 | 639 | 241,000 |
| 1991/02/19 | 635 | 635 | 625 | 635 | 234,000 |
| 1991/02/18 | 645 | 645 | 625 | 635 | 228,000 |
| 1991/02/15 | 635 | 635 | 625 | 630 | 229,000 |
| 1991/02/14 | 649 | 649 | 635 | 640 | 734,000 |
| 1991/02/13 | 620 | 632 | 613 | 629 | 776,000 |
| 1991/02/12 | 604 | 623 | 600 | 608 | 425,000 |
| 1991/02/08 | 585 | 603 | 584 | 603 | 668,000 |
| 1991/02/07 | 585 | 585 | 570 | 580 | 374,000 |
| 1991/02/06 | 545 | 590 | 538 | 577 | 760,000 |
| 1991/02/05 | 521 | 545 | 521 | 535 | 536,000 |
| 1991/02/04 | 514 | 520 | 514 | 520 | 108,000 |
| 1991/02/01 | 520 | 520 | 510 | 514 | 69,000 |
| 1991/01/31 | 520 | 530 | 515 | 523 | 49,000 |
| 1991/01/30 | 519 | 521 | 510 | 520 | 46,000 |
| 1991/01/29 | 520 | 520 | 510 | 519 | 62,000 |
| 1991/01/28 | 510 | 515 | 506 | 515 | 26,000 |
| 1991/01/25 | 505 | 510 | 505 | 506 | 75,000 |
| 1991/01/24 | 515 | 515 | 505 | 505 | 66,000 |
| 1991/01/23 | 525 | 525 | 516 | 516 | 50,000 |
| 1991/01/22 | 528 | 530 | 520 | 520 | 45,000 |
| 1991/01/21 | 530 | 535 | 525 | 530 | 73,000 |
| 1991/01/18 | 525 | 538 | 515 | 535 | 81,000 |
| 1991/01/17 | 500 | 525 | 495 | 505 | 206,000 |
| 1991/01/16 | 505 | 510 | 500 | 500 | 127,000 |
| 1991/01/14 | 510 | 514 | 508 | 514 | 106,000 |
| 1991/01/11 | 515 | 515 | 502 | 510 | 64,000 |
| 1991/01/10 | 510 | 520 | 500 | 520 | 94,000 |
| 1991/01/09 | 518 | 525 | 515 | 520 | 108,000 |
| 1991/01/08 | 520 | 529 | 518 | 518 | 58,000 |
| 1991/01/07 | 520 | 532 | 520 | 532 | 19,000 |
| 1991/01/04 | 520 | 530 | 517 | 526 | 39,000 |