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 |
---|---|---|---|---|---|
1993/12/30 | 450 | 454 | 450 | 450 | 8,000 |
1993/12/29 | 452 | 454 | 450 | 454 | 39,000 |
1993/12/28 | 450 | 457 | 450 | 457 | 31,000 |
1993/12/27 | 450 | 455 | 450 | 450 | 18,000 |
1993/12/24 | 450 | 455 | 450 | 450 | 53,000 |
1993/12/22 | 450 | 455 | 450 | 450 | 41,000 |
1993/12/21 | 453 | 453 | 449 | 450 | 48,000 |
1993/12/20 | 450 | 454 | 446 | 450 | 76,000 |
1993/12/17 | 450 | 450 | 445 | 449 | 80,000 |
1993/12/16 | 443 | 457 | 443 | 451 | 69,000 |
1993/12/15 | 450 | 450 | 431 | 431 | 161,000 |
1993/12/14 | 454 | 454 | 450 | 451 | 78,000 |
1993/12/13 | 460 | 460 | 453 | 455 | 52,000 |
1993/12/10 | 457 | 457 | 451 | 457 | 91,000 |
1993/12/09 | 450 | 460 | 450 | 457 | 48,000 |
1993/12/08 | 454 | 454 | 450 | 450 | 34,000 |
1993/12/07 | 450 | 454 | 450 | 450 | 47,000 |
1993/12/06 | 450 | 455 | 448 | 452 | 65,000 |
1993/12/03 | 462 | 464 | 453 | 456 | 97,000 |
1993/12/02 | 458 | 469 | 454 | 465 | 105,000 |
1993/12/01 | 433 | 445 | 430 | 440 | 177,000 |
1993/11/30 | 421 | 434 | 420 | 421 | 108,000 |
1993/11/29 | 430 | 430 | 415 | 420 | 105,000 |
1993/11/26 | 450 | 453 | 425 | 430 | 213,000 |
1993/11/25 | 455 | 458 | 453 | 453 | 90,000 |
1993/11/24 | 461 | 461 | 455 | 455 | 87,000 |
1993/11/22 | 469 | 469 | 460 | 464 | 78,000 |
1993/11/19 | 476 | 476 | 462 | 466 | 66,000 |
1993/11/18 | 469 | 470 | 463 | 470 | 59,000 |
1993/11/17 | 472 | 472 | 462 | 462 | 50,000 |
1993/11/16 | 460 | 465 | 459 | 460 | 81,000 |
1993/11/15 | 463 | 463 | 460 | 460 | 39,000 |
1993/11/12 | 458 | 465 | 458 | 459 | 59,000 |
1993/11/11 | 460 | 465 | 453 | 457 | 71,000 |
1993/11/10 | 457 | 460 | 451 | 455 | 106,000 |
1993/11/09 | 460 | 470 | 460 | 460 | 58,000 |
1993/11/08 | 461 | 464 | 450 | 460 | 48,000 |
1993/11/05 | 481 | 481 | 470 | 470 | 126,000 |
1993/11/04 | 482 | 485 | 481 | 481 | 91,000 |
1993/11/02 | 482 | 489 | 482 | 489 | 70,000 |
1993/11/01 | 494 | 494 | 481 | 482 | 40,000 |
1993/10/29 | 484 | 490 | 483 | 485 | 34,000 |
1993/10/28 | 481 | 490 | 481 | 481 | 47,000 |
1993/10/27 | 490 | 495 | 481 | 481 | 68,000 |
1993/10/26 | 490 | 490 | 485 | 485 | 107,000 |
1993/10/25 | 492 | 500 | 490 | 490 | 57,000 |
1993/10/22 | 495 | 500 | 490 | 500 | 84,000 |
1993/10/21 | 495 | 500 | 495 | 495 | 75,000 |
1993/10/20 | 499 | 499 | 495 | 497 | 56,000 |
1993/10/19 | 500 | 500 | 496 | 500 | 144,000 |
1993/10/18 | 500 | 500 | 495 | 495 | 33,000 |
1993/10/15 | 495 | 498 | 494 | 498 | 47,000 |
1993/10/14 | 495 | 500 | 495 | 496 | 65,000 |
1993/10/13 | 500 | 500 | 497 | 497 | 51,000 |
1993/10/12 | 500 | 503 | 498 | 500 | 83,000 |
1993/10/08 | 500 | 500 | 498 | 498 | 45,000 |
1993/10/07 | 502 | 502 | 500 | 500 | 24,000 |
1993/10/06 | 498 | 504 | 498 | 499 | 42,000 |
1993/10/05 | 499 | 505 | 498 | 498 | 142,000 |
1993/10/04 | 503 | 503 | 499 | 499 | 69,000 |
1993/10/01 | 505 | 506 | 499 | 503 | 158,000 |
1993/09/30 | 498 | 505 | 498 | 505 | 47,000 |
1993/09/29 | 503 | 505 | 499 | 501 | 66,000 |
1993/09/28 | 505 | 510 | 501 | 502 | 16,000 |
1993/09/27 | 505 | 505 | 498 | 498 | 26,000 |
1993/09/24 | 502 | 510 | 500 | 510 | 122,000 |
1993/09/22 | 511 | 511 | 502 | 502 | 120,000 |
1993/09/21 | 510 | 518 | 508 | 515 | 141,000 |
1993/09/20 | 510 | 510 | 503 | 509 | 91,000 |
1993/09/17 | 505 | 508 | 502 | 508 | 117,000 |
1993/09/16 | 510 | 510 | 503 | 505 | 81,000 |
1993/09/14 | 504 | 510 | 504 | 510 | 40,000 |
1993/09/13 | 509 | 509 | 504 | 505 | 47,000 |
1993/09/10 | 507 | 510 | 501 | 510 | 53,000 |
1993/09/09 | 506 | 510 | 502 | 502 | 103,000 |
1993/09/08 | 509 | 511 | 507 | 511 | 56,000 |
1993/09/07 | 510 | 513 | 507 | 507 | 83,000 |
1993/09/06 | 510 | 514 | 510 | 510 | 44,000 |
1993/09/03 | 510 | 515 | 508 | 515 | 39,000 |
1993/09/02 | 514 | 514 | 510 | 511 | 56,000 |
1993/09/01 | 515 | 515 | 506 | 514 | 90,000 |
1993/08/31 | 507 | 514 | 506 | 510 | 114,000 |
1993/08/30 | 505 | 510 | 502 | 509 | 37,000 |
1993/08/27 | 505 | 505 | 502 | 505 | 88,000 |
1993/08/26 | 502 | 505 | 501 | 502 | 35,000 |
1993/08/25 | 505 | 505 | 501 | 502 | 74,000 |
1993/08/24 | 505 | 505 | 500 | 505 | 16,000 |
1993/08/23 | 501 | 505 | 501 | 501 | 22,000 |
1993/08/20 | 510 | 511 | 501 | 505 | 70,000 |
1993/08/19 | 510 | 511 | 507 | 510 | 86,000 |
1993/08/18 | 514 | 514 | 508 | 508 | 41,000 |
1993/08/17 | 505 | 510 | 501 | 509 | 156,000 |
1993/08/16 | 507 | 510 | 501 | 501 | 155,000 |
1993/08/13 | 504 | 509 | 502 | 509 | 83,000 |
1993/08/12 | 500 | 503 | 498 | 503 | 71,000 |
1993/08/11 | 497 | 500 | 497 | 498 | 19,000 |
1993/08/10 | 496 | 500 | 496 | 497 | 23,000 |
1993/08/09 | 500 | 500 | 495 | 495 | 16,000 |
1993/08/06 | 500 | 500 | 495 | 500 | 55,000 |
1993/08/05 | 503 | 505 | 500 | 500 | 21,000 |
1993/08/04 | 500 | 503 | 500 | 503 | 15,000 |
1993/08/03 | 500 | 503 | 500 | 503 | 31,000 |
1993/08/02 | 503 | 503 | 498 | 498 | 38,000 |
1993/07/30 | 503 | 503 | 500 | 500 | 34,000 |
1993/07/29 | 500 | 503 | 497 | 503 | 80,000 |
1993/07/28 | 497 | 500 | 495 | 500 | 29,000 |
1993/07/27 | 500 | 500 | 496 | 497 | 68,000 |
1993/07/26 | 500 | 500 | 499 | 499 | 26,000 |
1993/07/23 | 505 | 507 | 500 | 505 | 103,000 |
1993/07/22 | 507 | 510 | 507 | 507 | 83,000 |
1993/07/21 | 501 | 504 | 500 | 500 | 126,000 |
1993/07/20 | 505 | 505 | 500 | 500 | 38,000 |
1993/07/19 | 507 | 508 | 500 | 500 | 70,000 |
1993/07/16 | 505 | 510 | 500 | 510 | 78,000 |
1993/07/15 | 505 | 508 | 495 | 500 | 81,000 |
1993/07/14 | 504 | 505 | 500 | 505 | 76,000 |
1993/07/13 | 500 | 505 | 496 | 505 | 49,000 |
1993/07/12 | 495 | 505 | 495 | 500 | 94,000 |
1993/07/09 | 500 | 500 | 495 | 495 | 61,000 |
1993/07/08 | 497 | 497 | 493 | 497 | 51,000 |
1993/07/07 | 497 | 498 | 497 | 497 | 44,000 |
1993/07/06 | 497 | 497 | 492 | 497 | 49,000 |
1993/07/05 | 497 | 498 | 486 | 486 | 40,000 |
1993/07/02 | 498 | 498 | 490 | 497 | 77,000 |
1993/07/01 | 487 | 492 | 487 | 492 | 26,000 |
1993/06/30 | 485 | 492 | 485 | 487 | 38,000 |
1993/06/29 | 492 | 492 | 485 | 485 | 90,000 |
1993/06/28 | 486 | 495 | 486 | 486 | 30,000 |
1993/06/25 | 485 | 487 | 485 | 485 | 25,000 |
1993/06/24 | 485 | 485 | 480 | 481 | 48,000 |
1993/06/23 | 482 | 485 | 480 | 485 | 33,000 |
1993/06/22 | 471 | 485 | 471 | 485 | 92,000 |
1993/06/21 | 485 | 485 | 473 | 473 | 60,000 |
1993/06/18 | 486 | 489 | 485 | 485 | 73,000 |
1993/06/17 | 500 | 500 | 485 | 485 | 121,000 |
1993/06/16 | 504 | 504 | 495 | 496 | 78,000 |
1993/06/15 | 503 | 507 | 500 | 500 | 88,000 |
1993/06/14 | 513 | 513 | 503 | 503 | 49,000 |
1993/06/11 | 503 | 508 | 503 | 508 | 57,000 |
1993/06/10 | 502 | 505 | 502 | 502 | 51,000 |
1993/06/08 | 515 | 515 | 501 | 501 | 79,000 |
1993/06/07 | 519 | 519 | 512 | 515 | 384,000 |
1993/06/04 | 518 | 520 | 516 | 518 | 408,000 |
1993/06/03 | 515 | 518 | 515 | 518 | 76,000 |
1993/06/02 | 518 | 519 | 516 | 516 | 59,000 |
1993/06/01 | 520 | 520 | 515 | 515 | 87,000 |
1993/05/31 | 523 | 524 | 518 | 518 | 74,000 |
1993/05/28 | 525 | 526 | 515 | 521 | 151,000 |
1993/05/27 | 508 | 523 | 508 | 520 | 608,000 |
1993/05/26 | 500 | 505 | 498 | 505 | 139,000 |
1993/05/25 | 495 | 498 | 491 | 498 | 85,000 |
1993/05/24 | 495 | 496 | 490 | 490 | 79,000 |
1993/05/21 | 493 | 495 | 491 | 495 | 25,000 |
1993/05/20 | 510 | 510 | 491 | 491 | 114,000 |
1993/05/19 | 495 | 495 | 491 | 491 | 39,000 |
1993/05/18 | 501 | 501 | 495 | 495 | 66,000 |
1993/05/17 | 500 | 500 | 493 | 498 | 42,000 |
1993/05/14 | 500 | 504 | 500 | 500 | 75,000 |
1993/05/13 | 500 | 502 | 500 | 500 | 41,000 |
1993/05/12 | 503 | 505 | 500 | 500 | 229,000 |
1993/05/11 | 496 | 506 | 496 | 504 | 276,000 |
1993/05/10 | 492 | 493 | 490 | 493 | 161,000 |
1993/05/07 | 490 | 494 | 486 | 490 | 129,000 |
1993/05/06 | 490 | 490 | 485 | 486 | 106,000 |
1993/04/30 | 478 | 488 | 475 | 480 | 77,000 |
1993/04/28 | 480 | 488 | 475 | 477 | 114,000 |
1993/04/27 | 476 | 479 | 470 | 479 | 130,000 |
1993/04/26 | 470 | 475 | 470 | 470 | 29,000 |
1993/04/23 | 470 | 476 | 470 | 470 | 110,000 |
1993/04/22 | 482 | 482 | 470 | 476 | 39,000 |
1993/04/21 | 480 | 480 | 469 | 469 | 60,000 |
1993/04/20 | 485 | 485 | 480 | 480 | 115,000 |
1993/04/19 | 492 | 492 | 485 | 485 | 92,000 |
1993/04/16 | 492 | 493 | 489 | 489 | 109,000 |
1993/04/15 | 495 | 495 | 485 | 490 | 123,000 |
1993/04/14 | 499 | 500 | 495 | 498 | 205,000 |
1993/04/13 | 495 | 499 | 485 | 499 | 100,000 |
1993/04/12 | 490 | 495 | 485 | 495 | 133,000 |
1993/04/09 | 485 | 491 | 485 | 489 | 102,000 |
1993/04/08 | 491 | 491 | 480 | 488 | 129,000 |
1993/04/07 | 487 | 495 | 487 | 491 | 107,000 |
1993/04/06 | 493 | 496 | 490 | 490 | 136,000 |
1993/04/05 | 499 | 500 | 490 | 498 | 265,000 |
1993/04/02 | 489 | 503 | 489 | 500 | 1,094,000 |
1993/04/01 | 480 | 480 | 472 | 477 | 46,000 |
1993/03/31 | 480 | 482 | 466 | 477 | 134,000 |
1993/03/30 | 480 | 483 | 475 | 480 | 103,000 |
1993/03/29 | 488 | 488 | 480 | 483 | 158,000 |
1993/03/26 | 470 | 493 | 470 | 485 | 416,000 |
1993/03/25 | 465 | 480 | 465 | 470 | 311,000 |
1993/03/24 | 468 | 468 | 463 | 463 | 104,000 |
1993/03/23 | 460 | 469 | 460 | 465 | 167,000 |
1993/03/22 | 455 | 464 | 455 | 464 | 58,000 |
1993/03/19 | 465 | 465 | 450 | 450 | 169,000 |
1993/03/18 | 450 | 460 | 450 | 450 | 124,000 |
1993/03/17 | 450 | 450 | 445 | 449 | 53,000 |
1993/03/16 | 453 | 455 | 445 | 448 | 80,000 |
1993/03/15 | 448 | 455 | 448 | 450 | 100,000 |
1993/03/12 | 450 | 453 | 442 | 442 | 112,000 |
1993/03/11 | 454 | 455 | 440 | 455 | 123,000 |
1993/03/10 | 455 | 460 | 441 | 460 | 198,000 |
1993/03/09 | 453 | 462 | 448 | 460 | 130,000 |
1993/03/08 | 440 | 460 | 440 | 450 | 72,000 |
1993/03/05 | 445 | 452 | 440 | 440 | 134,000 |
1993/03/04 | 460 | 460 | 445 | 445 | 209,000 |
1993/03/03 | 471 | 483 | 467 | 472 | 712,000 |
1993/03/02 | 452 | 465 | 450 | 465 | 477,000 |
1993/03/01 | 450 | 455 | 445 | 445 | 287,000 |
1993/02/26 | 435 | 453 | 430 | 450 | 208,000 |
1993/02/25 | 429 | 434 | 429 | 434 | 102,000 |
1993/02/24 | 422 | 430 | 422 | 429 | 99,000 |
1993/02/23 | 422 | 422 | 419 | 420 | 61,000 |
1993/02/22 | 416 | 425 | 416 | 419 | 194,000 |
1993/02/19 | 412 | 412 | 407 | 412 | 81,000 |
1993/02/18 | 414 | 415 | 412 | 415 | 64,000 |
1993/02/17 | 410 | 412 | 410 | 410 | 63,000 |
1993/02/16 | 410 | 410 | 408 | 410 | 43,000 |
1993/02/15 | 408 | 409 | 407 | 409 | 19,000 |
1993/02/12 | 407 | 410 | 407 | 407 | 48,000 |
1993/02/10 | 408 | 410 | 408 | 408 | 17,000 |
1993/02/09 | 413 | 413 | 408 | 408 | 16,000 |
1993/02/08 | 415 | 415 | 407 | 414 | 29,000 |
1993/02/05 | 407 | 415 | 406 | 415 | 129,000 |
1993/02/04 | 407 | 408 | 406 | 406 | 109,000 |
1993/02/03 | 410 | 410 | 406 | 407 | 114,000 |
1993/02/02 | 410 | 410 | 405 | 405 | 152,000 |
1993/02/01 | 410 | 410 | 409 | 409 | 27,000 |
1993/01/29 | 405 | 410 | 405 | 409 | 42,000 |
1993/01/28 | 408 | 410 | 403 | 410 | 57,000 |
1993/01/27 | 407 | 407 | 401 | 405 | 39,000 |
1993/01/26 | 405 | 408 | 400 | 401 | 50,000 |
1993/01/25 | 401 | 405 | 400 | 400 | 163,000 |
1993/01/22 | 407 | 413 | 400 | 401 | 184,000 |
1993/01/21 | 417 | 417 | 400 | 401 | 311,000 |
1993/01/20 | 411 | 417 | 411 | 417 | 66,000 |
1993/01/19 | 417 | 417 | 411 | 411 | 25,000 |
1993/01/18 | 419 | 419 | 411 | 411 | 50,000 |
1993/01/14 | 412 | 416 | 411 | 416 | 71,000 |
1993/01/13 | 415 | 415 | 412 | 412 | 27,000 |
1993/01/12 | 415 | 415 | 412 | 412 | 27,000 |
1993/01/11 | 415 | 415 | 412 | 412 | 48,000 |
1993/01/08 | 418 | 418 | 415 | 415 | 30,000 |
1993/01/07 | 416 | 416 | 415 | 415 | 32,000 |
1993/01/06 | 418 | 419 | 411 | 415 | 13,000 |
1993/01/05 | 415 | 419 | 411 | 411 | 35,000 |
1993/01/04 | 410 | 413 | 410 | 410 | 16,000 |