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 |
|---|---|---|---|---|---|
| 2003/12/30 | 333 | 333 | 327 | 330 | 8,000 |
| 2003/12/29 | 332 | 332 | 328 | 330 | 49,000 |
| 2003/12/26 | 324 | 330 | 324 | 330 | 75,000 |
| 2003/12/25 | 324 | 325 | 323 | 324 | 56,000 |
| 2003/12/24 | 326 | 327 | 323 | 323 | 51,000 |
| 2003/12/22 | 326 | 327 | 323 | 325 | 95,000 |
| 2003/12/19 | 327 | 327 | 323 | 323 | 116,000 |
| 2003/12/18 | 326 | 326 | 323 | 323 | 20,000 |
| 2003/12/17 | 325 | 327 | 323 | 325 | 47,000 |
| 2003/12/16 | 325 | 325 | 322 | 325 | 69,000 |
| 2003/12/15 | 322 | 327 | 322 | 323 | 71,000 |
| 2003/12/12 | 325 | 325 | 322 | 322 | 27,000 |
| 2003/12/11 | 323 | 324 | 321 | 323 | 39,000 |
| 2003/12/10 | 322 | 330 | 322 | 329 | 108,000 |
| 2003/12/09 | 328 | 328 | 320 | 320 | 82,000 |
| 2003/12/08 | 327 | 327 | 321 | 324 | 115,000 |
| 2003/12/05 | 324 | 324 | 321 | 323 | 55,000 |
| 2003/12/04 | 323 | 324 | 320 | 321 | 37,000 |
| 2003/12/03 | 320 | 325 | 320 | 322 | 137,000 |
| 2003/12/02 | 325 | 328 | 321 | 324 | 104,000 |
| 2003/12/01 | 324 | 329 | 321 | 324 | 65,000 |
| 2003/11/28 | 330 | 330 | 325 | 325 | 60,000 |
| 2003/11/27 | 322 | 325 | 322 | 324 | 79,000 |
| 2003/11/26 | 320 | 323 | 320 | 323 | 126,000 |
| 2003/11/25 | 329 | 330 | 320 | 320 | 79,000 |
| 2003/11/21 | 328 | 328 | 322 | 327 | 60,000 |
| 2003/11/20 | 324 | 325 | 321 | 324 | 83,000 |
| 2003/11/19 | 318 | 320 | 317 | 320 | 55,000 |
| 2003/11/18 | 318 | 319 | 315 | 316 | 97,000 |
| 2003/11/17 | 320 | 320 | 315 | 320 | 67,000 |
| 2003/11/14 | 320 | 322 | 319 | 320 | 39,000 |
| 2003/11/13 | 323 | 323 | 319 | 320 | 98,000 |
| 2003/11/12 | 324 | 324 | 320 | 321 | 27,000 |
| 2003/11/11 | 321 | 324 | 319 | 322 | 91,000 |
| 2003/11/10 | 325 | 325 | 321 | 321 | 55,000 |
| 2003/11/07 | 324 | 325 | 320 | 325 | 87,000 |
| 2003/11/06 | 323 | 323 | 320 | 320 | 98,000 |
| 2003/11/05 | 325 | 325 | 320 | 322 | 144,000 |
| 2003/11/04 | 329 | 330 | 323 | 325 | 129,000 |
| 2003/10/31 | 335 | 335 | 325 | 330 | 73,000 |
| 2003/10/30 | 327 | 335 | 327 | 335 | 15,000 |
| 2003/10/29 | 325 | 332 | 325 | 331 | 26,000 |
| 2003/10/28 | 327 | 330 | 324 | 330 | 96,000 |
| 2003/10/27 | 325 | 326 | 323 | 326 | 67,000 |
| 2003/10/24 | 323 | 327 | 323 | 327 | 47,000 |
| 2003/10/23 | 323 | 328 | 323 | 328 | 10,000 |
| 2003/10/22 | 329 | 330 | 325 | 328 | 75,000 |
| 2003/10/21 | 328 | 334 | 325 | 329 | 68,000 |
| 2003/10/20 | 321 | 329 | 320 | 329 | 140,000 |
| 2003/10/17 | 320 | 324 | 320 | 324 | 136,000 |
| 2003/10/16 | 320 | 325 | 320 | 323 | 148,000 |
| 2003/10/15 | 326 | 330 | 326 | 327 | 123,000 |
| 2003/10/14 | 330 | 331 | 329 | 331 | 107,000 |
| 2003/10/10 | 334 | 336 | 331 | 335 | 136,000 |
| 2003/10/09 | 335 | 338 | 334 | 335 | 152,000 |
| 2003/10/08 | 337 | 344 | 337 | 344 | 86,000 |
| 2003/10/07 | 337 | 339 | 335 | 339 | 22,000 |
| 2003/10/06 | 333 | 340 | 333 | 340 | 28,000 |
| 2003/10/03 | 334 | 339 | 333 | 338 | 35,000 |
| 2003/10/02 | 334 | 339 | 328 | 339 | 109,000 |
| 2003/10/01 | 337 | 339 | 330 | 330 | 164,000 |
| 2003/09/30 | 340 | 340 | 330 | 331 | 68,000 |
| 2003/09/29 | 341 | 343 | 340 | 340 | 86,000 |
| 2003/09/26 | 343 | 345 | 341 | 345 | 33,000 |
| 2003/09/25 | 340 | 350 | 336 | 345 | 46,000 |
| 2003/09/24 | 357 | 370 | 357 | 360 | 194,000 |
| 2003/09/22 | 370 | 370 | 360 | 367 | 196,000 |
| 2003/09/19 | 369 | 370 | 363 | 370 | 135,000 |
| 2003/09/18 | 365 | 370 | 360 | 368 | 238,000 |
| 2003/09/17 | 360 | 364 | 360 | 364 | 94,000 |
| 2003/09/16 | 354 | 360 | 354 | 360 | 87,000 |
| 2003/09/12 | 357 | 357 | 354 | 356 | 56,000 |
| 2003/09/11 | 356 | 357 | 355 | 355 | 17,000 |
| 2003/09/10 | 354 | 357 | 353 | 355 | 114,000 |
| 2003/09/09 | 354 | 355 | 353 | 355 | 63,000 |
| 2003/09/08 | 357 | 357 | 354 | 354 | 62,000 |
| 2003/09/05 | 355 | 355 | 352 | 354 | 36,000 |
| 2003/09/04 | 357 | 359 | 355 | 355 | 67,000 |
| 2003/09/03 | 356 | 358 | 355 | 358 | 49,000 |
| 2003/09/02 | 355 | 357 | 355 | 355 | 56,000 |
| 2003/09/01 | 355 | 357 | 355 | 357 | 76,000 |
| 2003/08/29 | 354 | 354 | 349 | 354 | 85,000 |
| 2003/08/28 | 354 | 354 | 349 | 349 | 99,000 |
| 2003/08/27 | 356 | 359 | 351 | 353 | 80,000 |
| 2003/08/26 | 348 | 355 | 348 | 355 | 55,000 |
| 2003/08/25 | 349 | 352 | 347 | 347 | 30,000 |
| 2003/08/22 | 351 | 359 | 347 | 350 | 73,000 |
| 2003/08/21 | 345 | 345 | 343 | 343 | 56,000 |
| 2003/08/20 | 345 | 345 | 340 | 344 | 69,000 |
| 2003/08/19 | 339 | 345 | 338 | 345 | 59,000 |
| 2003/08/18 | 340 | 340 | 337 | 337 | 36,000 |
| 2003/08/15 | 340 | 340 | 337 | 339 | 16,000 |
| 2003/08/14 | 339 | 339 | 337 | 339 | 18,000 |
| 2003/08/13 | 337 | 340 | 337 | 338 | 17,000 |
| 2003/08/12 | 338 | 340 | 338 | 338 | 73,000 |
| 2003/08/11 | 340 | 340 | 336 | 340 | 32,000 |
| 2003/08/08 | 340 | 340 | 335 | 335 | 15,000 |
| 2003/08/07 | 340 | 340 | 338 | 340 | 25,000 |
| 2003/08/06 | 338 | 339 | 338 | 338 | 17,000 |
| 2003/08/05 | 338 | 340 | 338 | 339 | 12,000 |
| 2003/08/04 | 340 | 340 | 338 | 340 | 56,000 |
| 2003/08/01 | 334 | 338 | 334 | 338 | 56,000 |
| 2003/07/31 | 334 | 339 | 334 | 334 | 41,000 |
| 2003/07/30 | 335 | 335 | 332 | 335 | 38,000 |
| 2003/07/29 | 336 | 339 | 335 | 338 | 34,000 |
| 2003/07/28 | 335 | 340 | 333 | 333 | 58,000 |
| 2003/07/25 | 330 | 333 | 330 | 333 | 11,000 |
| 2003/07/24 | 330 | 333 | 330 | 330 | 10,000 |
| 2003/07/23 | 333 | 333 | 327 | 328 | 22,000 |
| 2003/07/22 | 330 | 333 | 329 | 333 | 168,000 |
| 2003/07/18 | 327 | 330 | 327 | 328 | 72,000 |
| 2003/07/17 | 328 | 329 | 325 | 327 | 88,000 |
| 2003/07/16 | 330 | 330 | 328 | 329 | 28,000 |
| 2003/07/15 | 334 | 334 | 328 | 330 | 95,000 |
| 2003/07/14 | 330 | 331 | 325 | 330 | 102,000 |
| 2003/07/11 | 329 | 329 | 323 | 324 | 105,000 |
| 2003/07/10 | 328 | 328 | 321 | 324 | 120,000 |
| 2003/07/09 | 324 | 324 | 320 | 320 | 37,000 |
| 2003/07/08 | 324 | 324 | 320 | 324 | 32,000 |
| 2003/07/07 | 321 | 325 | 320 | 324 | 66,000 |
| 2003/07/04 | 324 | 324 | 322 | 322 | 33,000 |
| 2003/07/03 | 321 | 330 | 321 | 324 | 66,000 |
| 2003/07/02 | 320 | 328 | 320 | 323 | 92,000 |
| 2003/07/01 | 330 | 330 | 320 | 321 | 91,000 |
| 2003/06/30 | 318 | 318 | 308 | 308 | 60,000 |
| 2003/06/27 | 309 | 309 | 306 | 308 | 28,000 |
| 2003/06/26 | 306 | 311 | 306 | 307 | 18,000 |
| 2003/06/25 | 305 | 306 | 305 | 306 | 28,000 |
| 2003/06/24 | 310 | 315 | 308 | 308 | 49,000 |
| 2003/06/23 | 319 | 319 | 307 | 310 | 44,000 |
| 2003/06/20 | 302 | 304 | 301 | 304 | 86,000 |
| 2003/06/19 | 301 | 301 | 300 | 301 | 73,000 |
| 2003/06/18 | 300 | 301 | 300 | 301 | 53,000 |
| 2003/06/17 | 300 | 302 | 299 | 300 | 69,000 |
| 2003/06/16 | 302 | 302 | 300 | 301 | 18,000 |
| 2003/06/13 | 300 | 302 | 300 | 302 | 15,000 |
| 2003/06/12 | 300 | 302 | 300 | 302 | 42,000 |
| 2003/06/11 | 300 | 301 | 300 | 300 | 18,000 |
| 2003/06/10 | 300 | 301 | 298 | 298 | 44,000 |
| 2003/06/09 | 300 | 301 | 300 | 301 | 8,000 |
| 2003/06/06 | 300 | 301 | 298 | 299 | 56,000 |
| 2003/06/05 | 302 | 302 | 300 | 300 | 31,000 |
| 2003/06/04 | 300 | 300 | 299 | 300 | 51,000 |
| 2003/06/03 | 302 | 302 | 299 | 299 | 34,000 |
| 2003/06/02 | 298 | 302 | 297 | 300 | 28,000 |
| 2003/05/30 | 299 | 300 | 297 | 298 | 91,000 |
| 2003/05/29 | 303 | 303 | 300 | 300 | 127,000 |
| 2003/05/28 | 303 | 303 | 301 | 303 | 47,000 |
| 2003/05/27 | 300 | 303 | 300 | 300 | 32,000 |
| 2003/05/26 | 300 | 303 | 299 | 300 | 53,000 |
| 2003/05/23 | 300 | 303 | 299 | 299 | 62,000 |
| 2003/05/22 | 302 | 302 | 298 | 299 | 76,000 |
| 2003/05/21 | 303 | 303 | 299 | 301 | 75,000 |
| 2003/05/20 | 302 | 302 | 300 | 300 | 57,000 |
| 2003/05/19 | 299 | 303 | 299 | 300 | 105,000 |
| 2003/05/16 | 300 | 301 | 299 | 299 | 24,000 |
| 2003/05/15 | 299 | 300 | 299 | 300 | 22,000 |
| 2003/05/14 | 298 | 300 | 298 | 298 | 42,000 |
| 2003/05/13 | 296 | 300 | 296 | 298 | 14,000 |
| 2003/05/12 | 296 | 300 | 296 | 296 | 31,000 |
| 2003/05/09 | 296 | 300 | 295 | 297 | 32,000 |
| 2003/05/08 | 292 | 299 | 292 | 295 | 44,000 |
| 2003/05/07 | 297 | 297 | 291 | 292 | 45,000 |
| 2003/05/06 | 291 | 296 | 291 | 296 | 105,000 |
| 2003/05/02 | 296 | 299 | 295 | 297 | 86,000 |
| 2003/05/01 | 300 | 300 | 296 | 296 | 13,000 |
| 2003/04/30 | 295 | 300 | 295 | 300 | 81,000 |
| 2003/04/28 | 300 | 301 | 297 | 298 | 40,000 |
| 2003/04/25 | 296 | 297 | 291 | 296 | 103,000 |
| 2003/04/24 | 296 | 297 | 296 | 296 | 25,000 |
| 2003/04/23 | 299 | 302 | 297 | 297 | 75,000 |
| 2003/04/22 | 300 | 300 | 299 | 299 | 22,000 |
| 2003/04/21 | 300 | 300 | 299 | 300 | 63,000 |
| 2003/04/18 | 304 | 304 | 299 | 300 | 50,000 |
| 2003/04/17 | 300 | 300 | 298 | 299 | 18,000 |
| 2003/04/16 | 298 | 298 | 295 | 298 | 17,000 |
| 2003/04/15 | 295 | 296 | 294 | 296 | 11,000 |
| 2003/04/14 | 293 | 298 | 291 | 298 | 52,000 |
| 2003/04/11 | 295 | 297 | 292 | 293 | 62,000 |
| 2003/04/10 | 294 | 295 | 291 | 291 | 24,000 |
| 2003/04/09 | 294 | 299 | 290 | 295 | 143,000 |
| 2003/04/08 | 292 | 294 | 291 | 294 | 18,000 |
| 2003/04/07 | 289 | 293 | 289 | 291 | 42,000 |
| 2003/04/04 | 289 | 297 | 289 | 291 | 30,000 |
| 2003/04/03 | 288 | 297 | 286 | 287 | 75,000 |
| 2003/04/02 | 298 | 299 | 294 | 297 | 53,000 |
| 2003/04/01 | 296 | 298 | 294 | 296 | 123,000 |
| 2003/03/31 | 301 | 302 | 300 | 300 | 77,000 |
| 2003/03/28 | 300 | 304 | 300 | 301 | 42,000 |
| 2003/03/27 | 292 | 300 | 292 | 297 | 52,000 |
| 2003/03/26 | 296 | 298 | 286 | 296 | 46,000 |
| 2003/03/25 | 317 | 320 | 303 | 319 | 133,000 |
| 2003/03/24 | 308 | 320 | 305 | 320 | 160,000 |
| 2003/03/20 | 301 | 305 | 301 | 303 | 131,000 |
| 2003/03/19 | 300 | 301 | 298 | 301 | 74,000 |
| 2003/03/18 | 300 | 300 | 299 | 300 | 114,000 |
| 2003/03/17 | 299 | 299 | 296 | 296 | 60,000 |
| 2003/03/14 | 297 | 299 | 297 | 299 | 80,000 |
| 2003/03/13 | 298 | 299 | 297 | 298 | 92,000 |
| 2003/03/12 | 296 | 299 | 296 | 296 | 52,000 |
| 2003/03/11 | 297 | 299 | 296 | 298 | 88,000 |
| 2003/03/10 | 297 | 300 | 296 | 299 | 82,000 |
| 2003/03/07 | 297 | 299 | 296 | 298 | 137,000 |
| 2003/03/06 | 295 | 297 | 292 | 297 | 51,000 |
| 2003/03/05 | 290 | 295 | 290 | 295 | 113,000 |
| 2003/03/04 | 294 | 294 | 291 | 294 | 78,000 |
| 2003/03/03 | 292 | 295 | 291 | 291 | 71,000 |
| 2003/02/28 | 290 | 295 | 290 | 294 | 59,000 |
| 2003/02/27 | 292 | 294 | 292 | 292 | 70,000 |
| 2003/02/26 | 289 | 292 | 289 | 292 | 78,000 |
| 2003/02/25 | 290 | 290 | 285 | 286 | 50,000 |
| 2003/02/24 | 292 | 292 | 286 | 291 | 74,000 |
| 2003/02/21 | 295 | 300 | 285 | 291 | 177,000 |
| 2003/02/20 | 281 | 285 | 279 | 285 | 94,000 |
| 2003/02/19 | 279 | 280 | 278 | 280 | 63,000 |
| 2003/02/18 | 277 | 280 | 277 | 279 | 79,000 |
| 2003/02/17 | 275 | 277 | 275 | 277 | 23,000 |
| 2003/02/14 | 274 | 277 | 273 | 276 | 137,000 |
| 2003/02/13 | 274 | 276 | 273 | 276 | 93,000 |
| 2003/02/12 | 273 | 275 | 273 | 273 | 101,000 |
| 2003/02/10 | 274 | 274 | 273 | 273 | 61,000 |
| 2003/02/07 | 275 | 275 | 273 | 273 | 94,000 |
| 2003/02/06 | 275 | 275 | 273 | 274 | 116,000 |
| 2003/02/05 | 276 | 277 | 272 | 276 | 156,000 |
| 2003/02/04 | 275 | 279 | 275 | 278 | 62,000 |
| 2003/02/03 | 275 | 275 | 273 | 273 | 47,000 |
| 2003/01/31 | 275 | 276 | 273 | 274 | 35,000 |
| 2003/01/30 | 274 | 275 | 273 | 273 | 79,000 |
| 2003/01/29 | 275 | 275 | 274 | 275 | 56,000 |
| 2003/01/28 | 275 | 275 | 272 | 275 | 58,000 |
| 2003/01/27 | 275 | 276 | 270 | 270 | 170,000 |
| 2003/01/24 | 276 | 276 | 275 | 275 | 26,000 |
| 2003/01/23 | 270 | 275 | 270 | 275 | 40,000 |
| 2003/01/22 | 276 | 276 | 272 | 272 | 72,000 |
| 2003/01/21 | 280 | 280 | 273 | 275 | 94,000 |
| 2003/01/20 | 270 | 270 | 268 | 270 | 61,000 |
| 2003/01/17 | 270 | 272 | 265 | 272 | 119,000 |
| 2003/01/16 | 268 | 270 | 268 | 270 | 91,000 |
| 2003/01/15 | 267 | 268 | 264 | 268 | 54,000 |
| 2003/01/14 | 267 | 267 | 263 | 267 | 12,000 |
| 2003/01/10 | 264 | 267 | 260 | 267 | 85,000 |
| 2003/01/09 | 266 | 267 | 261 | 266 | 108,000 |
| 2003/01/08 | 265 | 268 | 265 | 265 | 62,000 |
| 2003/01/07 | 270 | 270 | 264 | 266 | 124,000 |
| 2003/01/06 | 264 | 269 | 264 | 265 | 67,000 |