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 |
---|---|---|---|---|---|
1998/12/30 | 391 | 391 | 391 | 391 | 5,000 |
1998/12/29 | 392 | 393 | 391 | 393 | 40,000 |
1998/12/28 | 395 | 395 | 392 | 392 | 81,000 |
1998/12/25 | 394 | 395 | 392 | 395 | 67,000 |
1998/12/24 | 392 | 394 | 391 | 394 | 43,000 |
1998/12/22 | 397 | 397 | 392 | 392 | 64,000 |
1998/12/21 | 392 | 394 | 391 | 391 | 103,000 |
1998/12/18 | 397 | 397 | 391 | 391 | 99,000 |
1998/12/17 | 394 | 395 | 392 | 393 | 44,000 |
1998/12/16 | 394 | 394 | 392 | 393 | 37,000 |
1998/12/15 | 391 | 393 | 391 | 393 | 27,000 |
1998/12/14 | 396 | 396 | 391 | 391 | 40,000 |
1998/12/11 | 395 | 396 | 393 | 393 | 58,000 |
1998/12/10 | 397 | 397 | 393 | 396 | 67,000 |
1998/12/09 | 397 | 397 | 391 | 391 | 66,000 |
1998/12/08 | 399 | 399 | 391 | 396 | 89,000 |
1998/12/07 | 399 | 399 | 391 | 394 | 76,000 |
1998/12/04 | 398 | 398 | 391 | 393 | 46,000 |
1998/12/03 | 393 | 393 | 390 | 393 | 27,000 |
1998/12/02 | 395 | 395 | 392 | 393 | 29,000 |
1998/12/01 | 393 | 395 | 393 | 395 | 25,000 |
1998/11/30 | 395 | 395 | 393 | 393 | 62,000 |
1998/11/27 | 390 | 393 | 390 | 390 | 26,000 |
1998/11/26 | 390 | 390 | 390 | 390 | 12,000 |
1998/11/25 | 394 | 394 | 389 | 389 | 95,000 |
1998/11/24 | 395 | 395 | 390 | 394 | 28,000 |
1998/11/20 | 395 | 395 | 389 | 390 | 76,000 |
1998/11/19 | 392 | 392 | 387 | 387 | 89,000 |
1998/11/18 | 395 | 395 | 392 | 393 | 54,000 |
1998/11/17 | 392 | 393 | 392 | 392 | 27,000 |
1998/11/16 | 390 | 393 | 390 | 392 | 42,000 |
1998/11/13 | 390 | 392 | 390 | 390 | 33,000 |
1998/11/12 | 392 | 392 | 389 | 390 | 51,000 |
1998/11/11 | 395 | 396 | 392 | 392 | 61,000 |
1998/11/10 | 390 | 390 | 389 | 390 | 29,000 |
1998/11/09 | 390 | 390 | 390 | 390 | 20,000 |
1998/11/06 | 390 | 393 | 387 | 389 | 22,000 |
1998/11/05 | 389 | 393 | 387 | 393 | 84,000 |
1998/11/04 | 390 | 390 | 389 | 389 | 45,000 |
1998/11/02 | 390 | 390 | 388 | 389 | 37,000 |
1998/10/30 | 393 | 393 | 388 | 390 | 45,000 |
1998/10/29 | 390 | 390 | 388 | 390 | 28,000 |
1998/10/28 | 393 | 393 | 390 | 390 | 28,000 |
1998/10/27 | 387 | 392 | 387 | 391 | 43,000 |
1998/10/26 | 388 | 392 | 387 | 392 | 14,000 |
1998/10/23 | 388 | 393 | 387 | 388 | 34,000 |
1998/10/22 | 395 | 395 | 387 | 394 | 93,000 |
1998/10/21 | 396 | 397 | 391 | 395 | 31,000 |
1998/10/20 | 395 | 396 | 392 | 396 | 90,000 |
1998/10/19 | 390 | 391 | 386 | 390 | 45,000 |
1998/10/16 | 387 | 390 | 387 | 390 | 38,000 |
1998/10/15 | 386 | 389 | 385 | 386 | 64,000 |
1998/10/14 | 385 | 391 | 385 | 390 | 38,000 |
1998/10/13 | 386 | 387 | 385 | 386 | 130,000 |
1998/10/12 | 388 | 390 | 387 | 387 | 68,000 |
1998/10/09 | 388 | 390 | 387 | 388 | 85,000 |
1998/10/08 | 388 | 388 | 387 | 388 | 61,000 |
1998/10/07 | 390 | 390 | 386 | 388 | 22,000 |
1998/10/06 | 389 | 390 | 388 | 390 | 27,000 |
1998/10/05 | 388 | 390 | 385 | 388 | 116,000 |
1998/10/02 | 394 | 394 | 388 | 389 | 62,000 |
1998/10/01 | 392 | 393 | 390 | 390 | 151,000 |
1998/09/30 | 391 | 393 | 391 | 392 | 54,000 |
1998/09/29 | 393 | 393 | 391 | 392 | 57,000 |
1998/09/28 | 400 | 400 | 392 | 393 | 41,000 |
1998/09/25 | 391 | 391 | 390 | 391 | 14,000 |
1998/09/24 | 392 | 396 | 392 | 396 | 133,000 |
1998/09/22 | 397 | 398 | 392 | 392 | 103,000 |
1998/09/21 | 400 | 400 | 393 | 398 | 236,000 |
1998/09/18 | 405 | 405 | 396 | 399 | 61,000 |
1998/09/17 | 396 | 399 | 396 | 396 | 48,000 |
1998/09/16 | 396 | 398 | 395 | 398 | 109,000 |
1998/09/14 | 395 | 400 | 395 | 396 | 148,000 |
1998/09/11 | 395 | 398 | 395 | 398 | 69,000 |
1998/09/10 | 397 | 397 | 396 | 396 | 6,000 |
1998/09/09 | 396 | 397 | 393 | 397 | 53,000 |
1998/09/08 | 393 | 397 | 392 | 396 | 73,000 |
1998/09/07 | 393 | 394 | 393 | 393 | 42,000 |
1998/09/04 | 391 | 393 | 391 | 392 | 44,000 |
1998/09/03 | 391 | 394 | 391 | 391 | 38,000 |
1998/09/02 | 396 | 396 | 390 | 390 | 63,000 |
1998/09/01 | 391 | 391 | 390 | 391 | 42,000 |
1998/08/31 | 392 | 395 | 391 | 391 | 24,000 |
1998/08/28 | 391 | 395 | 390 | 390 | 77,000 |
1998/08/27 | 395 | 395 | 391 | 391 | 99,000 |
1998/08/26 | 390 | 393 | 390 | 392 | 96,000 |
1998/08/25 | 391 | 391 | 390 | 390 | 58,000 |
1998/08/24 | 392 | 392 | 390 | 391 | 84,000 |
1998/08/21 | 392 | 392 | 391 | 392 | 43,000 |
1998/08/20 | 397 | 397 | 391 | 391 | 91,000 |
1998/08/19 | 391 | 393 | 391 | 391 | 47,000 |
1998/08/18 | 392 | 393 | 391 | 391 | 51,000 |
1998/08/17 | 391 | 392 | 391 | 391 | 41,000 |
1998/08/14 | 391 | 392 | 391 | 391 | 81,000 |
1998/08/13 | 391 | 392 | 391 | 391 | 58,000 |
1998/08/12 | 392 | 392 | 391 | 391 | 93,000 |
1998/08/11 | 391 | 393 | 391 | 392 | 78,000 |
1998/08/10 | 391 | 393 | 391 | 393 | 103,000 |
1998/08/07 | 392 | 395 | 392 | 392 | 41,000 |
1998/08/06 | 392 | 395 | 392 | 392 | 55,000 |
1998/08/05 | 391 | 394 | 391 | 392 | 46,000 |
1998/08/04 | 393 | 393 | 391 | 391 | 83,000 |
1998/08/03 | 393 | 393 | 391 | 391 | 54,000 |
1998/07/31 | 393 | 393 | 391 | 392 | 41,000 |
1998/07/30 | 392 | 395 | 391 | 392 | 38,000 |
1998/07/29 | 392 | 393 | 391 | 391 | 83,000 |
1998/07/28 | 395 | 399 | 391 | 391 | 146,000 |
1998/07/27 | 391 | 392 | 391 | 391 | 51,000 |
1998/07/24 | 392 | 393 | 391 | 391 | 105,000 |
1998/07/23 | 393 | 393 | 392 | 393 | 158,000 |
1998/07/22 | 396 | 396 | 393 | 393 | 57,000 |
1998/07/21 | 392 | 397 | 392 | 394 | 107,000 |
1998/07/17 | 397 | 397 | 394 | 394 | 100,000 |
1998/07/16 | 398 | 398 | 394 | 398 | 80,000 |
1998/07/15 | 399 | 399 | 393 | 393 | 83,000 |
1998/07/14 | 399 | 399 | 392 | 392 | 105,000 |
1998/07/13 | 396 | 397 | 395 | 396 | 87,000 |
1998/07/10 | 395 | 396 | 393 | 393 | 96,000 |
1998/07/09 | 395 | 396 | 395 | 396 | 47,000 |
1998/07/08 | 395 | 397 | 395 | 395 | 98,000 |
1998/07/07 | 395 | 398 | 395 | 396 | 57,000 |
1998/07/06 | 396 | 397 | 395 | 395 | 41,000 |
1998/07/03 | 395 | 396 | 395 | 396 | 45,000 |
1998/07/02 | 397 | 398 | 395 | 395 | 162,000 |
1998/07/01 | 400 | 400 | 397 | 397 | 98,000 |
1998/06/30 | 397 | 399 | 397 | 398 | 37,000 |
1998/06/29 | 398 | 398 | 395 | 398 | 67,000 |
1998/06/26 | 395 | 397 | 395 | 396 | 19,000 |
1998/06/25 | 398 | 398 | 395 | 398 | 11,000 |
1998/06/24 | 395 | 398 | 395 | 398 | 57,000 |
1998/06/23 | 397 | 398 | 393 | 398 | 59,000 |
1998/06/22 | 395 | 396 | 393 | 396 | 30,000 |
1998/06/19 | 400 | 400 | 399 | 399 | 76,000 |
1998/06/18 | 389 | 391 | 388 | 390 | 68,000 |
1998/06/17 | 390 | 390 | 387 | 389 | 55,000 |
1998/06/16 | 388 | 390 | 387 | 390 | 83,000 |
1998/06/15 | 394 | 394 | 389 | 390 | 42,000 |
1998/06/12 | 390 | 394 | 388 | 393 | 53,000 |
1998/06/11 | 390 | 391 | 388 | 388 | 116,000 |
1998/06/10 | 392 | 393 | 390 | 390 | 245,000 |
1998/06/09 | 393 | 394 | 392 | 392 | 106,000 |
1998/06/08 | 395 | 395 | 393 | 393 | 177,000 |
1998/06/05 | 396 | 396 | 395 | 395 | 300,000 |
1998/06/04 | 396 | 397 | 396 | 396 | 49,000 |
1998/06/03 | 395 | 396 | 395 | 395 | 44,000 |
1998/06/02 | 396 | 396 | 395 | 395 | 71,000 |
1998/06/01 | 397 | 397 | 396 | 396 | 40,000 |
1998/05/29 | 395 | 396 | 395 | 395 | 62,000 |
1998/05/28 | 397 | 397 | 396 | 397 | 69,000 |
1998/05/27 | 396 | 397 | 396 | 396 | 69,000 |
1998/05/26 | 396 | 397 | 396 | 396 | 50,000 |
1998/05/25 | 396 | 397 | 396 | 396 | 94,000 |
1998/05/22 | 400 | 400 | 396 | 397 | 26,000 |
1998/05/21 | 396 | 397 | 396 | 396 | 64,000 |
1998/05/20 | 400 | 400 | 396 | 396 | 75,000 |
1998/05/19 | 397 | 398 | 396 | 396 | 20,000 |
1998/05/18 | 397 | 397 | 396 | 396 | 68,000 |
1998/05/15 | 397 | 398 | 397 | 398 | 28,000 |
1998/05/14 | 397 | 398 | 396 | 397 | 23,000 |
1998/05/13 | 397 | 398 | 396 | 396 | 39,000 |
1998/05/12 | 397 | 398 | 396 | 397 | 47,000 |
1998/05/11 | 397 | 398 | 397 | 397 | 42,000 |
1998/05/08 | 398 | 399 | 397 | 397 | 12,000 |
1998/05/07 | 396 | 400 | 396 | 400 | 51,000 |
1998/05/06 | 400 | 400 | 396 | 396 | 108,000 |
1998/05/01 | 400 | 400 | 397 | 398 | 16,000 |
1998/04/30 | 398 | 400 | 397 | 398 | 47,000 |
1998/04/28 | 402 | 402 | 396 | 396 | 78,000 |
1998/04/27 | 396 | 402 | 396 | 397 | 67,000 |
1998/04/24 | 397 | 399 | 397 | 397 | 38,000 |
1998/04/23 | 398 | 400 | 396 | 396 | 116,000 |
1998/04/22 | 399 | 400 | 398 | 398 | 40,000 |
1998/04/21 | 398 | 400 | 398 | 400 | 13,000 |
1998/04/20 | 403 | 403 | 400 | 402 | 103,000 |
1998/04/17 | 401 | 401 | 398 | 398 | 46,000 |
1998/04/16 | 398 | 400 | 398 | 398 | 29,000 |
1998/04/15 | 399 | 400 | 398 | 398 | 50,000 |
1998/04/14 | 398 | 400 | 396 | 399 | 67,000 |
1998/04/13 | 396 | 398 | 396 | 398 | 5,000 |
1998/04/10 | 396 | 400 | 396 | 396 | 34,000 |
1998/04/09 | 398 | 398 | 396 | 396 | 39,000 |
1998/04/08 | 396 | 398 | 396 | 398 | 40,000 |
1998/04/07 | 400 | 400 | 396 | 396 | 65,000 |
1998/04/06 | 399 | 399 | 396 | 396 | 26,000 |
1998/04/03 | 398 | 400 | 395 | 395 | 93,000 |
1998/04/02 | 402 | 402 | 398 | 398 | 76,000 |
1998/04/01 | 400 | 400 | 400 | 400 | 32,000 |
1998/03/31 | 400 | 402 | 400 | 402 | 18,000 |
1998/03/30 | 405 | 405 | 400 | 400 | 31,000 |
1998/03/27 | 400 | 402 | 400 | 400 | 46,000 |
1998/03/26 | 400 | 405 | 400 | 400 | 63,000 |
1998/03/25 | 405 | 408 | 401 | 408 | 142,000 |
1998/03/24 | 407 | 407 | 402 | 405 | 76,000 |
1998/03/23 | 405 | 407 | 405 | 407 | 83,000 |
1998/03/20 | 406 | 406 | 404 | 406 | 62,000 |
1998/03/19 | 403 | 406 | 400 | 402 | 59,000 |
1998/03/18 | 403 | 403 | 400 | 400 | 64,000 |
1998/03/17 | 403 | 403 | 402 | 403 | 37,000 |
1998/03/16 | 405 | 405 | 402 | 405 | 22,000 |
1998/03/13 | 401 | 405 | 400 | 405 | 264,000 |
1998/03/12 | 401 | 405 | 401 | 402 | 112,000 |
1998/03/11 | 403 | 407 | 401 | 407 | 106,000 |
1998/03/10 | 403 | 405 | 403 | 403 | 91,000 |
1998/03/09 | 403 | 403 | 402 | 402 | 72,000 |
1998/03/06 | 401 | 404 | 401 | 403 | 31,000 |
1998/03/05 | 401 | 405 | 401 | 401 | 15,000 |
1998/03/04 | 405 | 405 | 401 | 401 | 40,000 |
1998/03/03 | 407 | 407 | 399 | 399 | 271,000 |
1998/03/02 | 412 | 412 | 403 | 405 | 152,000 |
1998/02/27 | 405 | 410 | 405 | 410 | 61,000 |
1998/02/26 | 403 | 405 | 403 | 405 | 29,000 |
1998/02/25 | 405 | 408 | 402 | 408 | 72,000 |
1998/02/24 | 410 | 410 | 405 | 410 | 30,000 |
1998/02/23 | 406 | 406 | 406 | 406 | 18,000 |
1998/02/20 | 407 | 407 | 401 | 405 | 79,000 |
1998/02/19 | 405 | 405 | 401 | 402 | 167,000 |
1998/02/18 | 405 | 405 | 400 | 405 | 26,000 |
1998/02/17 | 400 | 405 | 400 | 400 | 20,000 |
1998/02/16 | 401 | 401 | 399 | 400 | 48,000 |
1998/02/13 | 400 | 401 | 398 | 401 | 43,000 |
1998/02/12 | 400 | 401 | 398 | 398 | 63,000 |
1998/02/10 | 399 | 400 | 399 | 399 | 249,000 |
1998/02/09 | 397 | 397 | 396 | 397 | 107,000 |
1998/02/06 | 397 | 397 | 396 | 397 | 96,000 |
1998/02/05 | 397 | 398 | 395 | 398 | 33,000 |
1998/02/04 | 395 | 397 | 395 | 395 | 124,000 |
1998/02/03 | 398 | 398 | 395 | 396 | 202,000 |
1998/02/02 | 397 | 397 | 395 | 395 | 53,000 |
1998/01/30 | 398 | 398 | 396 | 396 | 138,000 |
1998/01/29 | 398 | 398 | 396 | 397 | 91,000 |
1998/01/28 | 399 | 399 | 396 | 396 | 129,000 |
1998/01/27 | 398 | 399 | 396 | 396 | 89,000 |
1998/01/26 | 395 | 398 | 395 | 398 | 49,000 |
1998/01/23 | 396 | 398 | 395 | 395 | 144,000 |
1998/01/22 | 397 | 399 | 396 | 396 | 111,000 |
1998/01/21 | 395 | 398 | 395 | 396 | 25,000 |
1998/01/20 | 399 | 399 | 396 | 398 | 171,000 |
1998/01/19 | 396 | 398 | 396 | 397 | 23,000 |
1998/01/16 | 397 | 397 | 396 | 396 | 63,000 |
1998/01/14 | 398 | 398 | 396 | 396 | 62,000 |
1998/01/13 | 396 | 398 | 395 | 398 | 104,000 |
1998/01/12 | 395 | 396 | 395 | 395 | 121,000 |
1998/01/09 | 396 | 397 | 395 | 395 | 183,000 |
1998/01/08 | 395 | 397 | 395 | 396 | 73,000 |
1998/01/07 | 397 | 399 | 395 | 397 | 87,000 |
1998/01/06 | 399 | 399 | 396 | 396 | 57,000 |
1998/01/05 | 397 | 398 | 397 | 398 | 2,000 |