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 |
|---|---|---|---|---|---|
| 2002/12/30 | 275 | 275 | 265 | 265 | 83,000 |
| 2002/12/27 | 265 | 268 | 265 | 265 | 49,000 |
| 2002/12/26 | 263 | 265 | 260 | 263 | 66,000 |
| 2002/12/25 | 253 | 265 | 252 | 263 | 359,000 |
| 2002/12/24 | 252 | 254 | 250 | 253 | 550,000 |
| 2002/12/20 | 251 | 255 | 250 | 252 | 406,000 |
| 2002/12/19 | 250 | 255 | 250 | 255 | 495,000 |
| 2002/12/18 | 251 | 254 | 251 | 253 | 284,000 |
| 2002/12/17 | 255 | 255 | 250 | 253 | 431,000 |
| 2002/12/16 | 258 | 259 | 255 | 255 | 587,000 |
| 2002/12/13 | 255 | 260 | 255 | 258 | 390,000 |
| 2002/12/12 | 261 | 263 | 257 | 258 | 514,000 |
| 2002/12/11 | 260 | 263 | 260 | 262 | 396,000 |
| 2002/12/10 | 262 | 265 | 261 | 263 | 325,000 |
| 2002/12/09 | 266 | 266 | 259 | 262 | 377,000 |
| 2002/12/06 | 271 | 271 | 265 | 265 | 389,000 |
| 2002/12/05 | 273 | 273 | 269 | 269 | 284,000 |
| 2002/12/04 | 270 | 272 | 270 | 272 | 174,000 |
| 2002/12/03 | 271 | 273 | 270 | 270 | 292,000 |
| 2002/12/02 | 270 | 273 | 270 | 272 | 229,000 |
| 2002/11/29 | 271 | 273 | 270 | 270 | 197,000 |
| 2002/11/28 | 273 | 275 | 271 | 272 | 173,000 |
| 2002/11/27 | 272 | 278 | 272 | 276 | 220,000 |
| 2002/11/26 | 273 | 275 | 271 | 275 | 223,000 |
| 2002/11/25 | 277 | 279 | 273 | 273 | 77,000 |
| 2002/11/22 | 280 | 280 | 274 | 275 | 160,000 |
| 2002/11/21 | 280 | 280 | 276 | 279 | 165,000 |
| 2002/11/20 | 277 | 280 | 276 | 277 | 112,000 |
| 2002/11/19 | 276 | 279 | 274 | 276 | 226,000 |
| 2002/11/18 | 275 | 280 | 275 | 279 | 282,000 |
| 2002/11/15 | 277 | 279 | 276 | 279 | 153,000 |
| 2002/11/14 | 279 | 279 | 278 | 279 | 195,000 |
| 2002/11/13 | 280 | 280 | 278 | 278 | 143,000 |
| 2002/11/12 | 278 | 281 | 278 | 279 | 111,000 |
| 2002/11/11 | 280 | 282 | 279 | 279 | 119,000 |
| 2002/11/08 | 283 | 284 | 280 | 281 | 172,000 |
| 2002/11/07 | 282 | 284 | 282 | 284 | 183,000 |
| 2002/11/06 | 281 | 285 | 281 | 283 | 100,000 |
| 2002/11/05 | 288 | 288 | 281 | 284 | 66,000 |
| 2002/11/01 | 280 | 284 | 280 | 281 | 242,000 |
| 2002/10/31 | 282 | 284 | 282 | 282 | 48,000 |
| 2002/10/30 | 283 | 286 | 282 | 282 | 117,000 |
| 2002/10/29 | 291 | 291 | 283 | 283 | 194,000 |
| 2002/10/28 | 295 | 295 | 288 | 288 | 203,000 |
| 2002/10/25 | 285 | 285 | 283 | 283 | 43,000 |
| 2002/10/24 | 285 | 287 | 282 | 286 | 60,000 |
| 2002/10/23 | 280 | 286 | 280 | 282 | 118,000 |
| 2002/10/22 | 285 | 290 | 281 | 285 | 159,000 |
| 2002/10/21 | 297 | 297 | 285 | 290 | 204,000 |
| 2002/10/18 | 276 | 282 | 274 | 282 | 297,000 |
| 2002/10/17 | 268 | 274 | 268 | 274 | 150,000 |
| 2002/10/16 | 267 | 268 | 267 | 268 | 126,000 |
| 2002/10/15 | 270 | 270 | 262 | 267 | 93,000 |
| 2002/10/11 | 262 | 270 | 262 | 270 | 198,000 |
| 2002/10/10 | 269 | 269 | 259 | 260 | 302,000 |
| 2002/10/09 | 270 | 270 | 258 | 260 | 217,000 |
| 2002/10/08 | 279 | 281 | 255 | 265 | 206,000 |
| 2002/10/07 | 281 | 281 | 278 | 279 | 348,000 |
| 2002/10/04 | 283 | 285 | 281 | 281 | 170,000 |
| 2002/10/03 | 283 | 291 | 281 | 291 | 259,000 |
| 2002/10/02 | 291 | 292 | 284 | 286 | 222,000 |
| 2002/10/01 | 283 | 291 | 280 | 291 | 497,000 |
| 2002/09/30 | 300 | 300 | 297 | 298 | 155,000 |
| 2002/09/27 | 302 | 303 | 300 | 301 | 195,000 |
| 2002/09/26 | 301 | 307 | 299 | 302 | 247,000 |
| 2002/09/25 | 311 | 311 | 299 | 300 | 169,000 |
| 2002/09/24 | 325 | 325 | 320 | 321 | 246,000 |
| 2002/09/20 | 325 | 327 | 319 | 322 | 338,000 |
| 2002/09/19 | 322 | 325 | 321 | 322 | 336,000 |
| 2002/09/18 | 322 | 322 | 319 | 319 | 205,000 |
| 2002/09/17 | 322 | 325 | 321 | 322 | 214,000 |
| 2002/09/13 | 323 | 324 | 321 | 323 | 176,000 |
| 2002/09/12 | 322 | 325 | 322 | 322 | 339,000 |
| 2002/09/11 | 325 | 325 | 323 | 323 | 241,000 |
| 2002/09/10 | 321 | 325 | 321 | 323 | 217,000 |
| 2002/09/09 | 324 | 327 | 322 | 323 | 167,000 |
| 2002/09/06 | 321 | 330 | 320 | 330 | 90,000 |
| 2002/09/05 | 323 | 327 | 320 | 320 | 356,000 |
| 2002/09/04 | 335 | 335 | 323 | 325 | 165,000 |
| 2002/09/03 | 338 | 339 | 335 | 335 | 336,000 |
| 2002/09/02 | 336 | 340 | 335 | 335 | 212,000 |
| 2002/08/30 | 336 | 340 | 336 | 338 | 199,000 |
| 2002/08/29 | 336 | 344 | 335 | 336 | 464,000 |
| 2002/08/28 | 337 | 340 | 336 | 337 | 344,000 |
| 2002/08/27 | 337 | 337 | 336 | 337 | 131,000 |
| 2002/08/26 | 339 | 339 | 337 | 338 | 114,000 |
| 2002/08/23 | 340 | 341 | 339 | 340 | 232,000 |
| 2002/08/22 | 343 | 344 | 341 | 341 | 245,000 |
| 2002/08/21 | 345 | 345 | 342 | 344 | 279,000 |
| 2002/08/20 | 347 | 347 | 345 | 345 | 194,000 |
| 2002/08/19 | 345 | 349 | 344 | 346 | 132,000 |
| 2002/08/16 | 346 | 346 | 344 | 345 | 62,000 |
| 2002/08/15 | 345 | 349 | 343 | 345 | 142,000 |
| 2002/08/14 | 345 | 347 | 344 | 347 | 79,000 |
| 2002/08/13 | 350 | 350 | 346 | 346 | 271,000 |
| 2002/08/12 | 350 | 350 | 347 | 349 | 35,000 |
| 2002/08/09 | 348 | 348 | 345 | 347 | 101,000 |
| 2002/08/08 | 348 | 350 | 348 | 348 | 163,000 |
| 2002/08/07 | 349 | 350 | 348 | 350 | 54,000 |
| 2002/08/06 | 349 | 350 | 348 | 350 | 59,000 |
| 2002/08/05 | 350 | 351 | 349 | 349 | 62,000 |
| 2002/08/02 | 350 | 351 | 350 | 350 | 61,000 |
| 2002/08/01 | 350 | 351 | 350 | 350 | 76,000 |
| 2002/07/31 | 350 | 351 | 349 | 350 | 92,000 |
| 2002/07/30 | 350 | 355 | 350 | 350 | 108,000 |
| 2002/07/29 | 350 | 351 | 350 | 350 | 104,000 |
| 2002/07/26 | 351 | 351 | 350 | 350 | 49,000 |
| 2002/07/25 | 350 | 352 | 350 | 352 | 63,000 |
| 2002/07/24 | 352 | 352 | 350 | 351 | 70,000 |
| 2002/07/23 | 355 | 355 | 350 | 350 | 125,000 |
| 2002/07/22 | 350 | 353 | 350 | 350 | 55,000 |
| 2002/07/19 | 353 | 353 | 350 | 353 | 232,000 |
| 2002/07/18 | 355 | 355 | 354 | 354 | 58,000 |
| 2002/07/17 | 354 | 355 | 352 | 355 | 76,000 |
| 2002/07/16 | 354 | 355 | 352 | 355 | 72,000 |
| 2002/07/15 | 357 | 357 | 355 | 355 | 133,000 |
| 2002/07/12 | 357 | 358 | 354 | 355 | 132,000 |
| 2002/07/11 | 356 | 357 | 355 | 355 | 119,000 |
| 2002/07/10 | 356 | 356 | 355 | 355 | 176,000 |
| 2002/07/09 | 356 | 356 | 355 | 356 | 173,000 |
| 2002/07/08 | 355 | 357 | 355 | 355 | 91,000 |
| 2002/07/05 | 356 | 357 | 355 | 357 | 149,000 |
| 2002/07/04 | 356 | 358 | 356 | 356 | 37,000 |
| 2002/07/03 | 356 | 358 | 356 | 357 | 112,000 |
| 2002/07/02 | 357 | 358 | 356 | 358 | 78,000 |
| 2002/07/01 | 358 | 358 | 356 | 357 | 32,000 |
| 2002/06/28 | 357 | 358 | 355 | 358 | 59,000 |
| 2002/06/27 | 355 | 357 | 355 | 355 | 32,000 |
| 2002/06/26 | 358 | 358 | 356 | 356 | 30,000 |
| 2002/06/25 | 355 | 357 | 355 | 356 | 55,000 |
| 2002/06/24 | 357 | 358 | 356 | 358 | 40,000 |
| 2002/06/21 | 359 | 359 | 356 | 357 | 72,000 |
| 2002/06/20 | 359 | 359 | 356 | 356 | 82,000 |
| 2002/06/19 | 357 | 357 | 356 | 356 | 12,000 |
| 2002/06/18 | 356 | 359 | 356 | 359 | 215,000 |
| 2002/06/17 | 359 | 359 | 356 | 357 | 59,000 |
| 2002/06/14 | 357 | 359 | 357 | 359 | 21,000 |
| 2002/06/13 | 357 | 359 | 357 | 357 | 25,000 |
| 2002/06/12 | 357 | 360 | 357 | 357 | 55,000 |
| 2002/06/11 | 360 | 360 | 357 | 357 | 141,000 |
| 2002/06/10 | 360 | 360 | 358 | 358 | 33,000 |
| 2002/06/07 | 359 | 360 | 359 | 359 | 27,000 |
| 2002/06/06 | 358 | 359 | 358 | 359 | 26,000 |
| 2002/06/05 | 359 | 360 | 358 | 360 | 55,000 |
| 2002/06/04 | 360 | 360 | 359 | 359 | 53,000 |
| 2002/06/03 | 356 | 360 | 356 | 360 | 151,000 |
| 2002/05/31 | 358 | 360 | 357 | 360 | 66,000 |
| 2002/05/30 | 357 | 359 | 356 | 359 | 24,000 |
| 2002/05/29 | 357 | 358 | 356 | 358 | 84,000 |
| 2002/05/28 | 359 | 360 | 357 | 357 | 35,000 |
| 2002/05/27 | 357 | 359 | 357 | 357 | 43,000 |
| 2002/05/24 | 360 | 360 | 357 | 357 | 118,000 |
| 2002/05/23 | 357 | 358 | 356 | 358 | 30,000 |
| 2002/05/22 | 357 | 359 | 356 | 356 | 87,000 |
| 2002/05/21 | 360 | 360 | 357 | 357 | 70,000 |
| 2002/05/20 | 360 | 360 | 357 | 357 | 56,000 |
| 2002/05/17 | 356 | 359 | 356 | 359 | 29,000 |
| 2002/05/16 | 357 | 359 | 355 | 356 | 63,000 |
| 2002/05/15 | 356 | 358 | 356 | 357 | 51,000 |
| 2002/05/14 | 358 | 358 | 356 | 357 | 46,000 |
| 2002/05/13 | 355 | 358 | 355 | 356 | 75,000 |
| 2002/05/10 | 357 | 360 | 356 | 360 | 66,000 |
| 2002/05/09 | 359 | 359 | 357 | 357 | 39,000 |
| 2002/05/08 | 357 | 360 | 357 | 358 | 30,000 |
| 2002/05/07 | 359 | 359 | 356 | 357 | 32,000 |
| 2002/05/02 | 363 | 363 | 359 | 359 | 50,000 |
| 2002/05/01 | 358 | 362 | 358 | 360 | 62,000 |
| 2002/04/30 | 363 | 363 | 358 | 362 | 45,000 |
| 2002/04/26 | 358 | 360 | 357 | 358 | 11,000 |
| 2002/04/25 | 361 | 364 | 360 | 360 | 24,000 |
| 2002/04/24 | 361 | 364 | 356 | 356 | 58,000 |
| 2002/04/23 | 360 | 361 | 360 | 360 | 14,000 |
| 2002/04/22 | 362 | 365 | 359 | 364 | 58,000 |
| 2002/04/19 | 367 | 367 | 359 | 359 | 54,000 |
| 2002/04/18 | 360 | 363 | 355 | 363 | 124,000 |
| 2002/04/17 | 356 | 361 | 356 | 360 | 23,000 |
| 2002/04/16 | 358 | 359 | 355 | 359 | 96,000 |
| 2002/04/15 | 357 | 365 | 357 | 365 | 82,000 |
| 2002/04/12 | 360 | 360 | 356 | 356 | 21,000 |
| 2002/04/11 | 359 | 359 | 355 | 359 | 41,000 |
| 2002/04/10 | 358 | 360 | 356 | 359 | 121,000 |
| 2002/04/09 | 360 | 363 | 360 | 360 | 169,000 |
| 2002/04/08 | 360 | 363 | 360 | 363 | 38,000 |
| 2002/04/05 | 360 | 363 | 360 | 360 | 59,000 |
| 2002/04/04 | 360 | 362 | 360 | 360 | 23,000 |
| 2002/04/03 | 360 | 363 | 360 | 360 | 43,000 |
| 2002/04/02 | 361 | 364 | 360 | 360 | 42,000 |
| 2002/04/01 | 363 | 369 | 360 | 360 | 34,000 |
| 2002/03/29 | 360 | 361 | 360 | 361 | 46,000 |
| 2002/03/28 | 367 | 367 | 360 | 361 | 40,000 |
| 2002/03/27 | 360 | 362 | 358 | 361 | 93,000 |
| 2002/03/26 | 362 | 365 | 360 | 362 | 80,000 |
| 2002/03/25 | 369 | 370 | 362 | 370 | 229,000 |
| 2002/03/22 | 371 | 371 | 367 | 370 | 210,000 |
| 2002/03/20 | 370 | 371 | 365 | 370 | 132,000 |
| 2002/03/19 | 365 | 370 | 364 | 370 | 80,000 |
| 2002/03/18 | 363 | 366 | 363 | 365 | 149,000 |
| 2002/03/15 | 363 | 366 | 363 | 365 | 124,000 |
| 2002/03/14 | 363 | 364 | 360 | 361 | 196,000 |
| 2002/03/13 | 361 | 363 | 360 | 363 | 190,000 |
| 2002/03/12 | 363 | 363 | 361 | 362 | 50,000 |
| 2002/03/11 | 360 | 363 | 360 | 360 | 108,000 |
| 2002/03/08 | 362 | 363 | 360 | 360 | 88,000 |
| 2002/03/07 | 362 | 363 | 360 | 362 | 71,000 |
| 2002/03/06 | 360 | 363 | 360 | 362 | 32,000 |
| 2002/03/05 | 361 | 366 | 360 | 361 | 39,000 |
| 2002/03/04 | 360 | 362 | 358 | 360 | 122,000 |
| 2002/03/01 | 356 | 360 | 356 | 360 | 125,000 |
| 2002/02/28 | 361 | 361 | 355 | 361 | 124,000 |
| 2002/02/27 | 360 | 361 | 358 | 358 | 61,000 |
| 2002/02/26 | 360 | 360 | 356 | 360 | 63,000 |
| 2002/02/25 | 358 | 360 | 353 | 360 | 141,000 |
| 2002/02/22 | 351 | 360 | 350 | 353 | 196,000 |
| 2002/02/21 | 362 | 362 | 350 | 357 | 279,000 |
| 2002/02/20 | 368 | 368 | 360 | 363 | 402,000 |
| 2002/02/19 | 370 | 371 | 365 | 369 | 177,000 |
| 2002/02/18 | 370 | 370 | 368 | 368 | 37,000 |
| 2002/02/15 | 372 | 372 | 368 | 368 | 64,000 |
| 2002/02/14 | 371 | 372 | 370 | 372 | 86,000 |
| 2002/02/13 | 370 | 370 | 369 | 370 | 59,000 |
| 2002/02/12 | 369 | 372 | 369 | 372 | 32,000 |
| 2002/02/08 | 368 | 370 | 367 | 370 | 66,000 |
| 2002/02/07 | 368 | 370 | 368 | 370 | 54,000 |
| 2002/02/06 | 369 | 370 | 368 | 368 | 129,000 |
| 2002/02/05 | 369 | 371 | 369 | 370 | 63,000 |
| 2002/02/04 | 371 | 372 | 369 | 372 | 75,000 |
| 2002/02/01 | 369 | 371 | 368 | 369 | 46,000 |
| 2002/01/31 | 367 | 370 | 365 | 368 | 78,000 |
| 2002/01/30 | 367 | 370 | 367 | 370 | 30,000 |
| 2002/01/29 | 367 | 369 | 367 | 367 | 47,000 |
| 2002/01/28 | 370 | 370 | 367 | 367 | 55,000 |
| 2002/01/25 | 365 | 368 | 365 | 368 | 41,000 |
| 2002/01/24 | 367 | 367 | 366 | 366 | 44,000 |
| 2002/01/23 | 365 | 367 | 365 | 365 | 55,000 |
| 2002/01/22 | 365 | 367 | 365 | 365 | 96,000 |
| 2002/01/21 | 367 | 371 | 366 | 366 | 95,000 |
| 2002/01/18 | 364 | 366 | 363 | 365 | 92,000 |
| 2002/01/17 | 363 | 364 | 363 | 364 | 43,000 |
| 2002/01/16 | 361 | 363 | 361 | 363 | 81,000 |
| 2002/01/15 | 361 | 364 | 361 | 363 | 32,000 |
| 2002/01/11 | 365 | 365 | 361 | 362 | 165,000 |
| 2002/01/10 | 362 | 363 | 361 | 361 | 100,000 |
| 2002/01/09 | 362 | 367 | 360 | 367 | 92,000 |
| 2002/01/08 | 360 | 365 | 360 | 361 | 132,000 |
| 2002/01/07 | 362 | 368 | 360 | 360 | 69,000 |
| 2002/01/04 | 361 | 367 | 361 | 362 | 19,000 |