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 |
|---|---|---|---|---|---|
| 1996/12/30 | 399 | 400 | 398 | 400 | 26,000 |
| 1996/12/27 | 398 | 400 | 398 | 399 | 58,000 |
| 1996/12/26 | 398 | 399 | 397 | 397 | 103,000 |
| 1996/12/25 | 397 | 400 | 397 | 398 | 43,000 |
| 1996/12/24 | 400 | 402 | 397 | 397 | 78,000 |
| 1996/12/20 | 400 | 400 | 397 | 400 | 86,000 |
| 1996/12/19 | 398 | 398 | 397 | 397 | 102,000 |
| 1996/12/18 | 402 | 402 | 399 | 399 | 89,000 |
| 1996/12/17 | 400 | 400 | 399 | 400 | 56,000 |
| 1996/12/16 | 398 | 400 | 396 | 400 | 48,000 |
| 1996/12/13 | 397 | 399 | 395 | 396 | 110,000 |
| 1996/12/12 | 396 | 397 | 395 | 397 | 221,000 |
| 1996/12/11 | 398 | 399 | 397 | 397 | 80,000 |
| 1996/12/10 | 399 | 400 | 398 | 399 | 81,000 |
| 1996/12/09 | 400 | 400 | 396 | 399 | 67,000 |
| 1996/12/06 | 399 | 399 | 396 | 398 | 89,000 |
| 1996/12/05 | 400 | 400 | 396 | 396 | 107,000 |
| 1996/12/04 | 398 | 398 | 396 | 397 | 74,000 |
| 1996/12/03 | 398 | 398 | 396 | 397 | 114,000 |
| 1996/12/02 | 397 | 398 | 396 | 396 | 62,000 |
| 1996/11/29 | 396 | 399 | 396 | 396 | 155,000 |
| 1996/11/28 | 398 | 400 | 397 | 400 | 78,000 |
| 1996/11/27 | 399 | 400 | 397 | 398 | 131,000 |
| 1996/11/26 | 398 | 400 | 398 | 400 | 24,000 |
| 1996/11/25 | 398 | 400 | 398 | 400 | 63,000 |
| 1996/11/22 | 398 | 400 | 398 | 400 | 50,000 |
| 1996/11/21 | 398 | 400 | 398 | 398 | 59,000 |
| 1996/11/20 | 405 | 405 | 399 | 399 | 91,000 |
| 1996/11/19 | 400 | 400 | 397 | 400 | 89,000 |
| 1996/11/18 | 401 | 401 | 400 | 400 | 114,000 |
| 1996/11/15 | 400 | 401 | 400 | 400 | 35,000 |
| 1996/11/14 | 400 | 402 | 400 | 400 | 37,000 |
| 1996/11/13 | 400 | 402 | 399 | 400 | 65,000 |
| 1996/11/12 | 400 | 400 | 399 | 400 | 36,000 |
| 1996/11/11 | 400 | 400 | 400 | 400 | 24,000 |
| 1996/11/08 | 398 | 400 | 398 | 400 | 32,000 |
| 1996/11/07 | 400 | 402 | 400 | 400 | 34,000 |
| 1996/11/06 | 398 | 400 | 396 | 399 | 41,000 |
| 1996/11/05 | 400 | 400 | 398 | 398 | 31,000 |
| 1996/11/01 | 399 | 400 | 396 | 399 | 40,000 |
| 1996/10/31 | 396 | 396 | 395 | 396 | 58,000 |
| 1996/10/30 | 393 | 396 | 393 | 396 | 138,000 |
| 1996/10/29 | 394 | 394 | 393 | 394 | 139,000 |
| 1996/10/28 | 394 | 394 | 392 | 392 | 242,000 |
| 1996/10/25 | 394 | 394 | 393 | 394 | 215,000 |
| 1996/10/24 | 394 | 394 | 393 | 394 | 120,000 |
| 1996/10/23 | 393 | 394 | 393 | 394 | 186,000 |
| 1996/10/22 | 394 | 395 | 393 | 394 | 220,000 |
| 1996/10/21 | 395 | 395 | 393 | 394 | 112,000 |
| 1996/10/18 | 395 | 395 | 394 | 395 | 164,000 |
| 1996/10/17 | 394 | 395 | 393 | 394 | 199,000 |
| 1996/10/16 | 394 | 395 | 393 | 394 | 165,000 |
| 1996/10/15 | 400 | 400 | 394 | 394 | 311,000 |
| 1996/10/14 | 394 | 396 | 394 | 396 | 102,000 |
| 1996/10/11 | 394 | 396 | 394 | 394 | 63,000 |
| 1996/10/09 | 395 | 396 | 395 | 395 | 220,000 |
| 1996/10/08 | 396 | 396 | 395 | 395 | 107,000 |
| 1996/10/07 | 396 | 396 | 395 | 396 | 107,000 |
| 1996/10/04 | 396 | 397 | 395 | 397 | 163,000 |
| 1996/10/03 | 395 | 396 | 395 | 396 | 309,000 |
| 1996/10/02 | 398 | 399 | 393 | 395 | 938,000 |
| 1996/10/01 | 402 | 403 | 397 | 397 | 964,000 |
| 1996/09/30 | 403 | 404 | 402 | 404 | 49,000 |
| 1996/09/27 | 403 | 404 | 402 | 403 | 60,000 |
| 1996/09/26 | 402 | 403 | 402 | 403 | 96,000 |
| 1996/09/25 | 406 | 406 | 403 | 403 | 99,000 |
| 1996/09/24 | 404 | 409 | 404 | 406 | 332,000 |
| 1996/09/20 | 405 | 405 | 404 | 405 | 170,000 |
| 1996/09/19 | 405 | 405 | 404 | 404 | 170,000 |
| 1996/09/18 | 404 | 405 | 404 | 405 | 139,000 |
| 1996/09/17 | 404 | 405 | 403 | 405 | 87,000 |
| 1996/09/13 | 403 | 404 | 403 | 403 | 191,000 |
| 1996/09/12 | 403 | 404 | 403 | 404 | 98,000 |
| 1996/09/11 | 405 | 405 | 403 | 403 | 183,000 |
| 1996/09/10 | 405 | 406 | 404 | 405 | 119,000 |
| 1996/09/09 | 404 | 406 | 404 | 405 | 58,000 |
| 1996/09/06 | 404 | 406 | 404 | 404 | 39,000 |
| 1996/09/05 | 403 | 405 | 403 | 405 | 143,000 |
| 1996/09/04 | 405 | 405 | 403 | 403 | 159,000 |
| 1996/09/03 | 405 | 407 | 404 | 406 | 43,000 |
| 1996/09/02 | 405 | 405 | 403 | 404 | 215,000 |
| 1996/08/30 | 407 | 407 | 404 | 404 | 45,000 |
| 1996/08/29 | 406 | 406 | 405 | 406 | 75,000 |
| 1996/08/28 | 405 | 407 | 405 | 407 | 50,000 |
| 1996/08/27 | 401 | 405 | 401 | 404 | 74,000 |
| 1996/08/26 | 406 | 406 | 401 | 401 | 58,000 |
| 1996/08/23 | 405 | 405 | 400 | 405 | 385,000 |
| 1996/08/22 | 405 | 406 | 405 | 406 | 81,000 |
| 1996/08/21 | 405 | 406 | 404 | 405 | 98,000 |
| 1996/08/20 | 406 | 406 | 405 | 405 | 171,000 |
| 1996/08/19 | 405 | 406 | 404 | 405 | 123,000 |
| 1996/08/16 | 403 | 405 | 403 | 405 | 60,000 |
| 1996/08/15 | 401 | 402 | 401 | 402 | 132,000 |
| 1996/08/14 | 401 | 401 | 400 | 401 | 298,000 |
| 1996/08/13 | 401 | 402 | 400 | 401 | 575,000 |
| 1996/08/12 | 403 | 404 | 402 | 402 | 184,000 |
| 1996/08/09 | 403 | 403 | 402 | 402 | 187,000 |
| 1996/08/08 | 405 | 405 | 402 | 402 | 145,000 |
| 1996/08/07 | 409 | 409 | 403 | 405 | 600,000 |
| 1996/08/06 | 407 | 408 | 405 | 405 | 193,000 |
| 1996/08/05 | 406 | 407 | 406 | 407 | 59,000 |
| 1996/08/02 | 406 | 408 | 405 | 406 | 159,000 |
| 1996/08/01 | 406 | 406 | 405 | 405 | 260,000 |
| 1996/07/31 | 408 | 409 | 406 | 406 | 142,000 |
| 1996/07/30 | 408 | 409 | 408 | 409 | 113,000 |
| 1996/07/29 | 409 | 410 | 407 | 408 | 161,000 |
| 1996/07/26 | 409 | 411 | 409 | 409 | 88,000 |
| 1996/07/25 | 407 | 411 | 407 | 410 | 120,000 |
| 1996/07/24 | 410 | 411 | 407 | 407 | 197,000 |
| 1996/07/23 | 415 | 415 | 410 | 410 | 358,000 |
| 1996/07/22 | 418 | 418 | 416 | 418 | 54,000 |
| 1996/07/19 | 420 | 420 | 415 | 418 | 174,000 |
| 1996/07/18 | 417 | 418 | 415 | 416 | 102,000 |
| 1996/07/17 | 417 | 417 | 415 | 417 | 88,000 |
| 1996/07/16 | 417 | 418 | 415 | 417 | 158,000 |
| 1996/07/15 | 420 | 420 | 416 | 417 | 101,000 |
| 1996/07/12 | 423 | 423 | 418 | 420 | 329,000 |
| 1996/07/11 | 420 | 423 | 420 | 420 | 171,000 |
| 1996/07/10 | 420 | 421 | 419 | 419 | 147,000 |
| 1996/07/09 | 420 | 421 | 419 | 420 | 223,000 |
| 1996/07/08 | 422 | 422 | 419 | 420 | 151,000 |
| 1996/07/05 | 422 | 422 | 420 | 422 | 189,000 |
| 1996/07/04 | 421 | 423 | 421 | 422 | 137,000 |
| 1996/07/03 | 421 | 423 | 420 | 421 | 384,000 |
| 1996/07/02 | 424 | 425 | 421 | 421 | 220,000 |
| 1996/07/01 | 424 | 426 | 422 | 422 | 179,000 |
| 1996/06/28 | 423 | 425 | 423 | 424 | 74,000 |
| 1996/06/27 | 425 | 425 | 422 | 423 | 174,000 |
| 1996/06/26 | 425 | 425 | 423 | 425 | 70,000 |
| 1996/06/25 | 423 | 426 | 423 | 424 | 68,000 |
| 1996/06/24 | 426 | 426 | 424 | 424 | 69,000 |
| 1996/06/21 | 427 | 427 | 424 | 424 | 54,000 |
| 1996/06/20 | 429 | 430 | 424 | 425 | 173,000 |
| 1996/06/19 | 425 | 427 | 424 | 424 | 119,000 |
| 1996/06/18 | 423 | 427 | 423 | 427 | 63,000 |
| 1996/06/17 | 425 | 429 | 425 | 425 | 151,000 |
| 1996/06/14 | 421 | 428 | 421 | 422 | 56,000 |
| 1996/06/13 | 425 | 426 | 421 | 421 | 97,000 |
| 1996/06/12 | 424 | 425 | 423 | 423 | 105,000 |
| 1996/06/11 | 425 | 428 | 424 | 424 | 111,000 |
| 1996/06/10 | 425 | 428 | 424 | 428 | 119,000 |
| 1996/06/07 | 425 | 426 | 425 | 425 | 51,000 |
| 1996/06/06 | 425 | 427 | 425 | 425 | 136,000 |
| 1996/06/05 | 429 | 429 | 425 | 425 | 117,000 |
| 1996/06/04 | 429 | 429 | 428 | 429 | 90,000 |
| 1996/06/03 | 427 | 429 | 426 | 427 | 106,000 |
| 1996/05/31 | 430 | 430 | 426 | 430 | 112,000 |
| 1996/05/30 | 428 | 430 | 428 | 429 | 39,000 |
| 1996/05/29 | 430 | 430 | 427 | 430 | 122,000 |
| 1996/05/28 | 430 | 433 | 430 | 431 | 47,000 |
| 1996/05/27 | 432 | 435 | 429 | 430 | 145,000 |
| 1996/05/24 | 427 | 435 | 427 | 432 | 73,000 |
| 1996/05/23 | 433 | 434 | 430 | 432 | 265,000 |
| 1996/05/22 | 435 | 435 | 433 | 434 | 131,000 |
| 1996/05/21 | 440 | 440 | 433 | 433 | 147,000 |
| 1996/05/20 | 440 | 440 | 435 | 438 | 107,000 |
| 1996/05/17 | 436 | 440 | 435 | 435 | 79,000 |
| 1996/05/16 | 436 | 440 | 436 | 436 | 72,000 |
| 1996/05/15 | 435 | 437 | 435 | 435 | 32,000 |
| 1996/05/14 | 434 | 440 | 433 | 440 | 58,000 |
| 1996/05/13 | 435 | 435 | 433 | 433 | 73,000 |
| 1996/05/10 | 433 | 437 | 433 | 435 | 51,000 |
| 1996/05/09 | 437 | 437 | 433 | 433 | 74,000 |
| 1996/05/08 | 435 | 440 | 433 | 440 | 114,000 |
| 1996/05/07 | 435 | 437 | 434 | 434 | 204,000 |
| 1996/05/02 | 439 | 442 | 437 | 441 | 62,000 |
| 1996/05/01 | 440 | 440 | 437 | 438 | 95,000 |
| 1996/04/30 | 438 | 439 | 437 | 439 | 87,000 |
| 1996/04/26 | 438 | 439 | 437 | 438 | 111,000 |
| 1996/04/25 | 440 | 442 | 440 | 441 | 126,000 |
| 1996/04/24 | 439 | 442 | 438 | 438 | 114,000 |
| 1996/04/23 | 439 | 440 | 439 | 439 | 69,000 |
| 1996/04/22 | 435 | 439 | 435 | 438 | 130,000 |
| 1996/04/19 | 438 | 439 | 437 | 437 | 64,000 |
| 1996/04/18 | 443 | 443 | 438 | 440 | 54,000 |
| 1996/04/17 | 440 | 440 | 437 | 438 | 132,000 |
| 1996/04/16 | 440 | 441 | 439 | 439 | 169,000 |
| 1996/04/15 | 440 | 441 | 438 | 439 | 114,000 |
| 1996/04/12 | 440 | 441 | 439 | 441 | 112,000 |
| 1996/04/11 | 441 | 441 | 438 | 440 | 88,000 |
| 1996/04/10 | 439 | 442 | 438 | 441 | 166,000 |
| 1996/04/09 | 439 | 441 | 438 | 441 | 86,000 |
| 1996/04/08 | 441 | 441 | 438 | 438 | 115,000 |
| 1996/04/05 | 438 | 442 | 438 | 439 | 135,000 |
| 1996/04/04 | 439 | 439 | 438 | 439 | 65,000 |
| 1996/04/03 | 440 | 442 | 438 | 439 | 99,000 |
| 1996/04/02 | 437 | 440 | 437 | 439 | 87,000 |
| 1996/04/01 | 440 | 440 | 438 | 440 | 64,000 |
| 1996/03/29 | 443 | 445 | 440 | 440 | 68,000 |
| 1996/03/28 | 440 | 445 | 440 | 444 | 79,000 |
| 1996/03/27 | 440 | 444 | 440 | 440 | 25,000 |
| 1996/03/26 | 440 | 444 | 440 | 440 | 32,000 |
| 1996/03/25 | 443 | 448 | 443 | 447 | 126,000 |
| 1996/03/22 | 445 | 448 | 443 | 448 | 65,000 |
| 1996/03/21 | 443 | 448 | 443 | 445 | 191,000 |
| 1996/03/19 | 443 | 444 | 443 | 443 | 115,000 |
| 1996/03/18 | 444 | 445 | 440 | 440 | 97,000 |
| 1996/03/15 | 433 | 445 | 433 | 439 | 63,000 |
| 1996/03/14 | 434 | 434 | 433 | 434 | 61,000 |
| 1996/03/13 | 434 | 435 | 432 | 435 | 25,000 |
| 1996/03/12 | 432 | 433 | 431 | 431 | 76,000 |
| 1996/03/11 | 432 | 432 | 432 | 432 | 94,000 |
| 1996/03/08 | 432 | 434 | 432 | 432 | 63,000 |
| 1996/03/07 | 432 | 434 | 432 | 432 | 80,000 |
| 1996/03/06 | 434 | 434 | 432 | 432 | 74,000 |
| 1996/03/05 | 434 | 443 | 434 | 434 | 179,000 |
| 1996/03/04 | 434 | 434 | 432 | 432 | 114,000 |
| 1996/03/01 | 435 | 437 | 433 | 434 | 129,000 |
| 1996/02/29 | 434 | 435 | 434 | 434 | 81,000 |
| 1996/02/28 | 433 | 434 | 432 | 434 | 44,000 |
| 1996/02/27 | 435 | 435 | 432 | 434 | 258,000 |
| 1996/02/26 | 433 | 439 | 433 | 439 | 76,000 |
| 1996/02/23 | 431 | 440 | 431 | 432 | 79,000 |
| 1996/02/22 | 441 | 441 | 437 | 440 | 105,000 |
| 1996/02/21 | 441 | 441 | 440 | 440 | 140,000 |
| 1996/02/20 | 445 | 445 | 441 | 441 | 48,000 |
| 1996/02/19 | 444 | 445 | 441 | 442 | 113,000 |
| 1996/02/16 | 445 | 445 | 443 | 443 | 203,000 |
| 1996/02/15 | 447 | 447 | 445 | 445 | 43,000 |
| 1996/02/14 | 445 | 447 | 444 | 447 | 47,000 |
| 1996/02/13 | 444 | 447 | 444 | 445 | 87,000 |
| 1996/02/09 | 448 | 448 | 443 | 446 | 50,000 |
| 1996/02/08 | 441 | 446 | 441 | 446 | 89,000 |
| 1996/02/07 | 445 | 446 | 441 | 445 | 41,000 |
| 1996/02/06 | 447 | 447 | 445 | 445 | 90,000 |
| 1996/02/05 | 448 | 450 | 448 | 448 | 41,000 |
| 1996/02/02 | 450 | 451 | 448 | 449 | 110,000 |
| 1996/02/01 | 450 | 450 | 449 | 450 | 38,000 |
| 1996/01/31 | 445 | 450 | 444 | 449 | 38,000 |
| 1996/01/30 | 450 | 450 | 445 | 445 | 66,000 |
| 1996/01/29 | 450 | 450 | 449 | 450 | 40,000 |
| 1996/01/26 | 441 | 448 | 440 | 442 | 78,000 |
| 1996/01/25 | 447 | 449 | 445 | 446 | 72,000 |
| 1996/01/24 | 449 | 449 | 447 | 447 | 72,000 |
| 1996/01/23 | 450 | 450 | 445 | 447 | 30,000 |
| 1996/01/22 | 447 | 448 | 445 | 448 | 56,000 |
| 1996/01/19 | 452 | 452 | 448 | 448 | 38,000 |
| 1996/01/18 | 450 | 453 | 450 | 452 | 93,000 |
| 1996/01/17 | 450 | 450 | 449 | 450 | 45,000 |
| 1996/01/16 | 450 | 450 | 448 | 450 | 59,000 |
| 1996/01/12 | 450 | 451 | 448 | 448 | 81,000 |
| 1996/01/11 | 450 | 451 | 450 | 451 | 47,000 |
| 1996/01/10 | 450 | 452 | 450 | 450 | 54,000 |
| 1996/01/09 | 450 | 453 | 446 | 453 | 135,000 |
| 1996/01/08 | 457 | 457 | 451 | 451 | 60,000 |
| 1996/01/05 | 450 | 455 | 445 | 455 | 102,000 |
| 1996/01/04 | 444 | 444 | 441 | 444 | 80,000 |