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 |
---|---|---|---|---|---|
2001/12/28 | 367 | 367 | 363 | 367 | 41,000 |
2001/12/27 | 360 | 362 | 359 | 360 | 60,000 |
2001/12/26 | 362 | 362 | 360 | 360 | 39,000 |
2001/12/25 | 360 | 365 | 359 | 365 | 85,000 |
2001/12/21 | 363 | 363 | 359 | 359 | 112,000 |
2001/12/20 | 362 | 363 | 359 | 360 | 202,000 |
2001/12/19 | 360 | 361 | 359 | 359 | 118,000 |
2001/12/18 | 359 | 361 | 359 | 359 | 138,000 |
2001/12/17 | 360 | 361 | 359 | 359 | 170,000 |
2001/12/14 | 360 | 361 | 360 | 361 | 95,000 |
2001/12/13 | 360 | 361 | 360 | 360 | 136,000 |
2001/12/12 | 361 | 361 | 360 | 361 | 67,000 |
2001/12/11 | 361 | 363 | 360 | 361 | 112,000 |
2001/12/10 | 364 | 364 | 360 | 363 | 141,000 |
2001/12/07 | 365 | 365 | 360 | 361 | 73,000 |
2001/12/06 | 365 | 365 | 361 | 362 | 97,000 |
2001/12/05 | 365 | 365 | 360 | 360 | 89,000 |
2001/12/04 | 362 | 362 | 360 | 360 | 47,000 |
2001/12/03 | 360 | 362 | 360 | 362 | 114,000 |
2001/11/30 | 364 | 364 | 360 | 360 | 25,000 |
2001/11/29 | 360 | 362 | 360 | 360 | 73,000 |
2001/11/28 | 361 | 364 | 359 | 364 | 36,000 |
2001/11/27 | 359 | 360 | 359 | 359 | 40,000 |
2001/11/26 | 360 | 360 | 359 | 359 | 27,000 |
2001/11/22 | 360 | 361 | 359 | 359 | 99,000 |
2001/11/21 | 365 | 365 | 360 | 360 | 73,000 |
2001/11/20 | 361 | 362 | 360 | 361 | 206,000 |
2001/11/19 | 360 | 362 | 360 | 360 | 72,000 |
2001/11/16 | 360 | 362 | 360 | 360 | 56,000 |
2001/11/15 | 360 | 361 | 360 | 360 | 125,000 |
2001/11/14 | 361 | 361 | 360 | 360 | 194,000 |
2001/11/13 | 365 | 365 | 361 | 361 | 119,000 |
2001/11/12 | 363 | 364 | 362 | 362 | 102,000 |
2001/11/09 | 362 | 363 | 362 | 363 | 70,000 |
2001/11/08 | 362 | 363 | 361 | 362 | 112,000 |
2001/11/07 | 363 | 364 | 362 | 364 | 125,000 |
2001/11/06 | 364 | 365 | 363 | 363 | 112,000 |
2001/11/05 | 363 | 367 | 363 | 367 | 41,000 |
2001/11/02 | 366 | 366 | 363 | 363 | 22,000 |
2001/11/01 | 363 | 364 | 363 | 364 | 132,000 |
2001/10/31 | 364 | 365 | 363 | 363 | 103,000 |
2001/10/30 | 364 | 365 | 363 | 364 | 93,000 |
2001/10/29 | 365 | 366 | 363 | 363 | 86,000 |
2001/10/26 | 363 | 365 | 363 | 364 | 99,000 |
2001/10/25 | 363 | 367 | 363 | 366 | 137,000 |
2001/10/24 | 365 | 366 | 363 | 363 | 121,000 |
2001/10/23 | 366 | 366 | 364 | 364 | 72,000 |
2001/10/22 | 367 | 368 | 364 | 364 | 100,000 |
2001/10/19 | 366 | 366 | 364 | 365 | 109,000 |
2001/10/18 | 364 | 366 | 364 | 366 | 71,000 |
2001/10/17 | 365 | 367 | 363 | 364 | 124,000 |
2001/10/16 | 365 | 365 | 363 | 364 | 38,000 |
2001/10/15 | 366 | 368 | 364 | 364 | 143,000 |
2001/10/12 | 365 | 370 | 365 | 369 | 93,000 |
2001/10/11 | 365 | 370 | 363 | 365 | 84,000 |
2001/10/10 | 365 | 369 | 363 | 363 | 47,000 |
2001/10/09 | 365 | 370 | 363 | 370 | 75,000 |
2001/10/05 | 368 | 368 | 365 | 365 | 66,000 |
2001/10/04 | 369 | 369 | 365 | 368 | 61,000 |
2001/10/03 | 365 | 370 | 365 | 369 | 65,000 |
2001/10/02 | 374 | 374 | 363 | 363 | 90,000 |
2001/10/01 | 365 | 368 | 362 | 368 | 117,000 |
2001/09/28 | 365 | 369 | 365 | 365 | 125,000 |
2001/09/27 | 370 | 372 | 367 | 367 | 175,000 |
2001/09/26 | 375 | 375 | 370 | 370 | 105,000 |
2001/09/25 | 377 | 377 | 370 | 370 | 171,000 |
2001/09/21 | 379 | 379 | 375 | 379 | 283,000 |
2001/09/20 | 380 | 380 | 375 | 375 | 298,000 |
2001/09/19 | 378 | 380 | 377 | 380 | 223,000 |
2001/09/18 | 375 | 379 | 375 | 377 | 195,000 |
2001/09/17 | 377 | 382 | 376 | 379 | 272,000 |
2001/09/14 | 377 | 377 | 376 | 376 | 93,000 |
2001/09/13 | 380 | 381 | 377 | 377 | 68,000 |
2001/09/12 | 377 | 381 | 376 | 379 | 81,000 |
2001/09/11 | 377 | 378 | 377 | 377 | 122,000 |
2001/09/10 | 378 | 380 | 377 | 377 | 122,000 |
2001/09/07 | 380 | 381 | 377 | 380 | 71,000 |
2001/09/06 | 377 | 380 | 377 | 379 | 91,000 |
2001/09/05 | 377 | 381 | 377 | 377 | 99,000 |
2001/09/04 | 380 | 380 | 377 | 378 | 200,000 |
2001/09/03 | 380 | 384 | 378 | 378 | 166,000 |
2001/08/31 | 378 | 379 | 377 | 379 | 152,000 |
2001/08/30 | 378 | 381 | 377 | 377 | 119,000 |
2001/08/29 | 380 | 380 | 377 | 377 | 76,000 |
2001/08/28 | 379 | 380 | 378 | 378 | 183,000 |
2001/08/27 | 380 | 380 | 377 | 378 | 75,000 |
2001/08/24 | 379 | 380 | 377 | 377 | 157,000 |
2001/08/23 | 377 | 382 | 377 | 378 | 168,000 |
2001/08/22 | 380 | 380 | 376 | 377 | 124,000 |
2001/08/21 | 378 | 381 | 378 | 381 | 179,000 |
2001/08/20 | 379 | 380 | 377 | 378 | 134,000 |
2001/08/17 | 376 | 379 | 375 | 379 | 148,000 |
2001/08/16 | 376 | 378 | 376 | 377 | 46,000 |
2001/08/15 | 379 | 380 | 377 | 377 | 48,000 |
2001/08/14 | 377 | 383 | 376 | 378 | 79,000 |
2001/08/13 | 375 | 378 | 375 | 375 | 53,000 |
2001/08/10 | 377 | 377 | 374 | 375 | 128,000 |
2001/08/09 | 375 | 379 | 375 | 377 | 124,000 |
2001/08/08 | 375 | 377 | 375 | 375 | 51,000 |
2001/08/07 | 376 | 380 | 375 | 376 | 63,000 |
2001/08/06 | 376 | 377 | 375 | 377 | 10,000 |
2001/08/03 | 373 | 380 | 372 | 375 | 106,000 |
2001/08/02 | 375 | 377 | 373 | 376 | 54,000 |
2001/08/01 | 374 | 375 | 372 | 374 | 76,000 |
2001/07/31 | 371 | 375 | 371 | 374 | 96,000 |
2001/07/30 | 378 | 378 | 371 | 371 | 161,000 |
2001/07/27 | 380 | 380 | 373 | 378 | 97,000 |
2001/07/26 | 374 | 380 | 372 | 380 | 201,000 |
2001/07/25 | 375 | 378 | 374 | 378 | 112,000 |
2001/07/24 | 373 | 375 | 372 | 375 | 217,000 |
2001/07/23 | 372 | 374 | 371 | 373 | 119,000 |
2001/07/19 | 377 | 377 | 372 | 372 | 135,000 |
2001/07/18 | 372 | 374 | 371 | 372 | 62,000 |
2001/07/17 | 373 | 373 | 371 | 372 | 51,000 |
2001/07/16 | 370 | 376 | 370 | 373 | 80,000 |
2001/07/13 | 380 | 380 | 370 | 371 | 104,000 |
2001/07/12 | 374 | 383 | 371 | 374 | 111,000 |
2001/07/11 | 378 | 379 | 374 | 374 | 129,000 |
2001/07/10 | 370 | 379 | 370 | 379 | 66,000 |
2001/07/09 | 370 | 377 | 370 | 370 | 100,000 |
2001/07/06 | 367 | 370 | 367 | 370 | 44,000 |
2001/07/05 | 371 | 375 | 366 | 370 | 167,000 |
2001/07/04 | 375 | 375 | 371 | 371 | 74,000 |
2001/07/03 | 381 | 381 | 376 | 380 | 107,000 |
2001/07/02 | 384 | 384 | 376 | 376 | 87,000 |
2001/06/29 | 383 | 383 | 375 | 380 | 83,000 |
2001/06/28 | 390 | 391 | 382 | 385 | 188,000 |
2001/06/27 | 374 | 385 | 374 | 385 | 132,000 |
2001/06/26 | 373 | 376 | 372 | 375 | 129,000 |
2001/06/25 | 370 | 373 | 370 | 373 | 118,000 |
2001/06/22 | 372 | 372 | 368 | 370 | 87,000 |
2001/06/21 | 369 | 370 | 366 | 370 | 96,000 |
2001/06/20 | 369 | 370 | 365 | 368 | 166,000 |
2001/06/19 | 367 | 368 | 366 | 367 | 53,000 |
2001/06/18 | 366 | 368 | 365 | 366 | 34,000 |
2001/06/15 | 366 | 368 | 366 | 368 | 79,000 |
2001/06/14 | 366 | 367 | 365 | 366 | 21,000 |
2001/06/13 | 366 | 367 | 365 | 367 | 59,000 |
2001/06/12 | 367 | 367 | 365 | 367 | 106,000 |
2001/06/11 | 368 | 368 | 366 | 367 | 25,000 |
2001/06/08 | 366 | 369 | 366 | 369 | 52,000 |
2001/06/07 | 366 | 369 | 366 | 367 | 13,000 |
2001/06/06 | 366 | 369 | 366 | 366 | 32,000 |
2001/06/05 | 365 | 369 | 365 | 366 | 126,000 |
2001/06/04 | 370 | 370 | 368 | 370 | 45,000 |
2001/06/01 | 370 | 370 | 370 | 370 | 37,000 |
2001/05/31 | 372 | 372 | 367 | 370 | 37,000 |
2001/05/30 | 370 | 373 | 368 | 372 | 24,000 |
2001/05/29 | 370 | 370 | 369 | 369 | 56,000 |
2001/05/28 | 375 | 375 | 366 | 370 | 82,000 |
2001/05/25 | 370 | 370 | 365 | 369 | 29,000 |
2001/05/24 | 374 | 374 | 362 | 366 | 74,000 |
2001/05/23 | 369 | 375 | 364 | 369 | 89,000 |
2001/05/22 | 367 | 368 | 364 | 366 | 91,000 |
2001/05/21 | 366 | 366 | 362 | 366 | 61,000 |
2001/05/18 | 364 | 368 | 362 | 364 | 77,000 |
2001/05/17 | 364 | 365 | 361 | 362 | 32,000 |
2001/05/16 | 364 | 365 | 360 | 364 | 63,000 |
2001/05/15 | 360 | 365 | 360 | 365 | 57,000 |
2001/05/14 | 360 | 364 | 358 | 364 | 38,000 |
2001/05/11 | 358 | 361 | 358 | 359 | 32,000 |
2001/05/10 | 360 | 360 | 358 | 358 | 84,000 |
2001/05/09 | 360 | 365 | 358 | 363 | 37,000 |
2001/05/08 | 360 | 363 | 359 | 360 | 78,000 |
2001/05/07 | 365 | 365 | 360 | 361 | 61,000 |
2001/05/02 | 361 | 367 | 360 | 361 | 35,000 |
2001/05/01 | 369 | 369 | 360 | 367 | 95,000 |
2001/04/27 | 365 | 370 | 355 | 355 | 185,000 |
2001/04/26 | 365 | 378 | 360 | 362 | 245,000 |
2001/04/25 | 360 | 362 | 358 | 362 | 106,000 |
2001/04/24 | 362 | 362 | 359 | 362 | 75,000 |
2001/04/23 | 361 | 361 | 357 | 360 | 153,000 |
2001/04/20 | 364 | 364 | 355 | 361 | 257,000 |
2001/04/19 | 364 | 364 | 357 | 361 | 203,000 |
2001/04/18 | 365 | 367 | 361 | 367 | 70,000 |
2001/04/17 | 361 | 362 | 360 | 360 | 37,000 |
2001/04/16 | 360 | 367 | 360 | 362 | 27,000 |
2001/04/13 | 358 | 365 | 356 | 365 | 61,000 |
2001/04/12 | 369 | 369 | 357 | 361 | 104,000 |
2001/04/11 | 364 | 365 | 361 | 362 | 63,000 |
2001/04/10 | 361 | 364 | 360 | 364 | 97,000 |
2001/04/09 | 362 | 362 | 361 | 361 | 13,000 |
2001/04/06 | 365 | 368 | 361 | 361 | 19,000 |
2001/04/05 | 360 | 368 | 360 | 365 | 76,000 |
2001/04/04 | 357 | 360 | 356 | 360 | 100,000 |
2001/04/03 | 365 | 365 | 357 | 363 | 69,000 |
2001/04/02 | 360 | 365 | 358 | 365 | 71,000 |
2001/03/30 | 361 | 365 | 357 | 360 | 50,000 |
2001/03/29 | 357 | 365 | 357 | 361 | 57,000 |
2001/03/28 | 365 | 365 | 355 | 357 | 132,000 |
2001/03/27 | 360 | 370 | 360 | 361 | 108,000 |
2001/03/26 | 390 | 390 | 375 | 375 | 195,000 |
2001/03/23 | 390 | 392 | 380 | 390 | 140,000 |
2001/03/22 | 388 | 388 | 371 | 377 | 73,000 |
2001/03/21 | 373 | 390 | 370 | 390 | 171,000 |
2001/03/19 | 370 | 376 | 367 | 371 | 221,000 |
2001/03/16 | 365 | 370 | 365 | 367 | 99,000 |
2001/03/15 | 362 | 370 | 362 | 365 | 67,000 |
2001/03/14 | 367 | 368 | 361 | 361 | 93,000 |
2001/03/13 | 367 | 371 | 366 | 371 | 107,000 |
2001/03/12 | 363 | 370 | 363 | 366 | 72,000 |
2001/03/09 | 360 | 365 | 360 | 365 | 47,000 |
2001/03/08 | 362 | 365 | 360 | 362 | 134,000 |
2001/03/07 | 356 | 361 | 356 | 358 | 54,000 |
2001/03/06 | 356 | 362 | 355 | 356 | 119,000 |
2001/03/05 | 355 | 360 | 353 | 355 | 81,000 |
2001/03/02 | 357 | 358 | 354 | 355 | 45,000 |
2001/03/01 | 353 | 355 | 352 | 353 | 58,000 |
2001/02/28 | 355 | 356 | 353 | 353 | 129,000 |
2001/02/27 | 354 | 355 | 353 | 353 | 46,000 |
2001/02/26 | 354 | 356 | 353 | 353 | 98,000 |
2001/02/23 | 352 | 355 | 350 | 354 | 248,000 |
2001/02/22 | 353 | 357 | 352 | 352 | 282,000 |
2001/02/21 | 359 | 360 | 353 | 353 | 200,000 |
2001/02/20 | 360 | 360 | 356 | 359 | 85,000 |
2001/02/19 | 358 | 360 | 356 | 356 | 34,000 |
2001/02/16 | 356 | 360 | 355 | 359 | 33,000 |
2001/02/15 | 356 | 362 | 355 | 355 | 130,000 |
2001/02/14 | 355 | 359 | 354 | 356 | 30,000 |
2001/02/13 | 354 | 356 | 352 | 354 | 61,000 |
2001/02/09 | 352 | 355 | 351 | 354 | 87,000 |
2001/02/08 | 355 | 355 | 352 | 352 | 29,000 |
2001/02/07 | 352 | 355 | 351 | 351 | 76,000 |
2001/02/06 | 353 | 353 | 351 | 351 | 30,000 |
2001/02/05 | 352 | 354 | 352 | 352 | 24,000 |
2001/02/02 | 359 | 359 | 351 | 355 | 86,000 |
2001/02/01 | 351 | 358 | 351 | 354 | 66,000 |
2001/01/31 | 350 | 355 | 350 | 352 | 19,000 |
2001/01/30 | 352 | 355 | 351 | 351 | 108,000 |
2001/01/29 | 356 | 364 | 352 | 354 | 60,000 |
2001/01/26 | 349 | 351 | 349 | 351 | 25,000 |
2001/01/25 | 350 | 350 | 349 | 350 | 56,000 |
2001/01/24 | 350 | 350 | 349 | 350 | 97,000 |
2001/01/23 | 351 | 351 | 348 | 348 | 92,000 |
2001/01/22 | 349 | 350 | 348 | 350 | 151,000 |
2001/01/19 | 360 | 360 | 347 | 349 | 89,000 |
2001/01/18 | 350 | 350 | 346 | 350 | 39,000 |
2001/01/17 | 347 | 350 | 346 | 350 | 65,000 |
2001/01/16 | 345 | 346 | 345 | 346 | 50,000 |
2001/01/15 | 345 | 346 | 345 | 345 | 76,000 |
2001/01/12 | 347 | 347 | 345 | 347 | 99,000 |
2001/01/11 | 347 | 347 | 345 | 345 | 118,000 |
2001/01/10 | 346 | 347 | 345 | 346 | 74,000 |
2001/01/09 | 348 | 348 | 345 | 348 | 129,000 |
2001/01/05 | 354 | 354 | 347 | 347 | 34,000 |
2001/01/04 | 348 | 350 | 346 | 350 | 64,000 |