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 |
|---|---|---|---|---|---|
| 2005/12/30 | 485 | 490 | 480 | 490 | 362,000 |
| 2005/12/29 | 483 | 490 | 481 | 490 | 819,000 |
| 2005/12/28 | 480 | 492 | 472 | 488 | 935,000 |
| 2005/12/27 | 490 | 490 | 468 | 484 | 1,435,000 |
| 2005/12/26 | 430 | 495 | 430 | 495 | 1,419,000 |
| 2005/12/22 | 429 | 430 | 420 | 425 | 538,000 |
| 2005/12/21 | 410 | 428 | 408 | 425 | 822,000 |
| 2005/12/20 | 404 | 408 | 403 | 408 | 223,000 |
| 2005/12/19 | 402 | 405 | 401 | 403 | 126,000 |
| 2005/12/16 | 405 | 407 | 401 | 402 | 223,000 |
| 2005/12/15 | 405 | 406 | 404 | 405 | 97,000 |
| 2005/12/14 | 405 | 407 | 405 | 405 | 128,000 |
| 2005/12/13 | 406 | 407 | 404 | 406 | 260,000 |
| 2005/12/12 | 407 | 408 | 405 | 405 | 322,000 |
| 2005/12/09 | 405 | 407 | 405 | 406 | 90,000 |
| 2005/12/08 | 405 | 406 | 405 | 405 | 217,000 |
| 2005/12/07 | 405 | 406 | 405 | 406 | 142,000 |
| 2005/12/06 | 406 | 406 | 405 | 405 | 163,000 |
| 2005/12/05 | 408 | 408 | 405 | 406 | 174,000 |
| 2005/12/02 | 407 | 409 | 406 | 408 | 156,000 |
| 2005/12/01 | 405 | 410 | 404 | 409 | 225,000 |
| 2005/11/30 | 405 | 407 | 405 | 405 | 316,000 |
| 2005/11/29 | 406 | 408 | 405 | 405 | 141,000 |
| 2005/11/28 | 407 | 408 | 405 | 408 | 293,000 |
| 2005/11/25 | 407 | 408 | 405 | 407 | 201,000 |
| 2005/11/24 | 405 | 406 | 403 | 404 | 347,000 |
| 2005/11/22 | 405 | 407 | 404 | 405 | 190,000 |
| 2005/11/21 | 407 | 407 | 405 | 405 | 244,000 |
| 2005/11/18 | 405 | 407 | 405 | 405 | 179,000 |
| 2005/11/17 | 405 | 407 | 405 | 406 | 114,000 |
| 2005/11/16 | 407 | 407 | 405 | 405 | 171,000 |
| 2005/11/15 | 405 | 407 | 405 | 405 | 170,000 |
| 2005/11/14 | 408 | 409 | 405 | 405 | 210,000 |
| 2005/11/11 | 405 | 408 | 405 | 405 | 140,000 |
| 2005/11/10 | 405 | 410 | 403 | 404 | 232,000 |
| 2005/11/09 | 405 | 406 | 404 | 404 | 278,000 |
| 2005/11/08 | 404 | 407 | 404 | 405 | 209,000 |
| 2005/11/07 | 405 | 408 | 402 | 404 | 309,000 |
| 2005/11/04 | 400 | 402 | 398 | 400 | 240,000 |
| 2005/11/02 | 400 | 404 | 399 | 402 | 364,000 |
| 2005/11/01 | 395 | 401 | 395 | 400 | 382,000 |
| 2005/10/31 | 396 | 397 | 395 | 395 | 131,000 |
| 2005/10/28 | 399 | 399 | 395 | 396 | 246,000 |
| 2005/10/27 | 393 | 402 | 392 | 400 | 1,212,000 |
| 2005/10/26 | 388 | 393 | 385 | 389 | 424,000 |
| 2005/10/25 | 384 | 395 | 384 | 389 | 547,000 |
| 2005/10/24 | 386 | 388 | 384 | 386 | 178,000 |
| 2005/10/21 | 376 | 392 | 375 | 391 | 751,000 |
| 2005/10/20 | 378 | 378 | 372 | 373 | 131,000 |
| 2005/10/19 | 379 | 379 | 374 | 376 | 162,000 |
| 2005/10/18 | 380 | 382 | 375 | 377 | 270,000 |
| 2005/10/17 | 372 | 380 | 370 | 377 | 408,000 |
| 2005/10/14 | 369 | 372 | 365 | 369 | 184,000 |
| 2005/10/13 | 367 | 375 | 367 | 370 | 249,000 |
| 2005/10/12 | 370 | 373 | 369 | 372 | 148,000 |
| 2005/10/11 | 372 | 373 | 370 | 373 | 89,000 |
| 2005/10/07 | 368 | 376 | 368 | 372 | 152,000 |
| 2005/10/06 | 385 | 386 | 372 | 373 | 242,000 |
| 2005/10/05 | 380 | 387 | 379 | 380 | 365,000 |
| 2005/10/04 | 385 | 388 | 375 | 384 | 478,000 |
| 2005/10/03 | 381 | 387 | 374 | 383 | 544,000 |
| 2005/09/30 | 399 | 399 | 381 | 383 | 744,000 |
| 2005/09/29 | 365 | 380 | 359 | 380 | 556,000 |
| 2005/09/28 | 356 | 369 | 355 | 364 | 378,000 |
| 2005/09/27 | 355 | 358 | 352 | 355 | 531,000 |
| 2005/09/26 | 360 | 361 | 358 | 359 | 706,000 |
| 2005/09/22 | 358 | 358 | 354 | 358 | 258,000 |
| 2005/09/21 | 356 | 359 | 355 | 357 | 383,000 |
| 2005/09/20 | 359 | 359 | 355 | 358 | 414,000 |
| 2005/09/16 | 355 | 359 | 355 | 356 | 239,000 |
| 2005/09/15 | 355 | 360 | 353 | 359 | 306,000 |
| 2005/09/14 | 348 | 355 | 348 | 354 | 434,000 |
| 2005/09/13 | 348 | 350 | 348 | 349 | 75,000 |
| 2005/09/12 | 350 | 352 | 348 | 350 | 210,000 |
| 2005/09/09 | 348 | 351 | 347 | 351 | 355,000 |
| 2005/09/08 | 349 | 349 | 346 | 348 | 89,000 |
| 2005/09/07 | 350 | 351 | 349 | 350 | 158,000 |
| 2005/09/06 | 349 | 351 | 347 | 350 | 300,000 |
| 2005/09/05 | 344 | 349 | 343 | 349 | 300,000 |
| 2005/09/02 | 344 | 344 | 341 | 343 | 127,000 |
| 2005/09/01 | 340 | 345 | 340 | 341 | 235,000 |
| 2005/08/31 | 344 | 344 | 340 | 341 | 136,000 |
| 2005/08/30 | 342 | 344 | 342 | 343 | 143,000 |
| 2005/08/29 | 344 | 344 | 342 | 344 | 127,000 |
| 2005/08/26 | 343 | 344 | 341 | 343 | 154,000 |
| 2005/08/25 | 342 | 343 | 341 | 343 | 115,000 |
| 2005/08/24 | 340 | 342 | 340 | 341 | 155,000 |
| 2005/08/23 | 340 | 342 | 339 | 340 | 313,000 |
| 2005/08/22 | 340 | 340 | 338 | 338 | 162,000 |
| 2005/08/19 | 338 | 340 | 336 | 339 | 261,000 |
| 2005/08/18 | 334 | 337 | 331 | 336 | 145,000 |
| 2005/08/17 | 328 | 335 | 327 | 330 | 329,000 |
| 2005/08/16 | 329 | 332 | 327 | 328 | 229,000 |
| 2005/08/15 | 327 | 327 | 326 | 326 | 46,000 |
| 2005/08/12 | 326 | 327 | 324 | 327 | 120,000 |
| 2005/08/11 | 325 | 325 | 324 | 325 | 170,000 |
| 2005/08/10 | 325 | 325 | 324 | 325 | 60,000 |
| 2005/08/09 | 325 | 325 | 324 | 325 | 52,000 |
| 2005/08/08 | 324 | 326 | 324 | 325 | 73,000 |
| 2005/08/05 | 326 | 326 | 325 | 325 | 109,000 |
| 2005/08/04 | 324 | 326 | 323 | 326 | 94,000 |
| 2005/08/03 | 325 | 326 | 324 | 324 | 62,000 |
| 2005/08/02 | 325 | 326 | 325 | 325 | 116,000 |
| 2005/08/01 | 325 | 326 | 325 | 325 | 294,000 |
| 2005/07/29 | 326 | 326 | 325 | 325 | 70,000 |
| 2005/07/28 | 326 | 326 | 325 | 326 | 145,000 |
| 2005/07/27 | 327 | 328 | 325 | 325 | 152,000 |
| 2005/07/26 | 326 | 327 | 326 | 327 | 97,000 |
| 2005/07/25 | 327 | 328 | 326 | 327 | 82,000 |
| 2005/07/22 | 326 | 327 | 326 | 327 | 83,000 |
| 2005/07/21 | 329 | 329 | 326 | 326 | 121,000 |
| 2005/07/20 | 328 | 329 | 327 | 329 | 107,000 |
| 2005/07/19 | 328 | 328 | 327 | 327 | 25,000 |
| 2005/07/15 | 327 | 328 | 325 | 327 | 124,000 |
| 2005/07/14 | 327 | 327 | 325 | 325 | 31,000 |
| 2005/07/13 | 326 | 327 | 324 | 327 | 80,000 |
| 2005/07/12 | 327 | 327 | 325 | 325 | 73,000 |
| 2005/07/11 | 326 | 327 | 325 | 325 | 100,000 |
| 2005/07/08 | 325 | 325 | 323 | 325 | 54,000 |
| 2005/07/07 | 325 | 325 | 323 | 325 | 58,000 |
| 2005/07/06 | 323 | 325 | 323 | 325 | 82,000 |
| 2005/07/05 | 322 | 323 | 322 | 323 | 54,000 |
| 2005/07/04 | 323 | 323 | 321 | 323 | 152,000 |
| 2005/07/01 | 324 | 324 | 322 | 323 | 97,000 |
| 2005/06/30 | 321 | 322 | 320 | 321 | 36,000 |
| 2005/06/29 | 320 | 322 | 320 | 321 | 37,000 |
| 2005/06/28 | 321 | 322 | 320 | 321 | 164,000 |
| 2005/06/27 | 321 | 324 | 320 | 323 | 58,000 |
| 2005/06/24 | 320 | 323 | 320 | 320 | 84,000 |
| 2005/06/23 | 320 | 322 | 319 | 322 | 98,000 |
| 2005/06/22 | 321 | 321 | 319 | 319 | 49,000 |
| 2005/06/21 | 321 | 321 | 319 | 321 | 71,000 |
| 2005/06/20 | 319 | 320 | 319 | 320 | 70,000 |
| 2005/06/17 | 320 | 321 | 319 | 319 | 75,000 |
| 2005/06/16 | 318 | 319 | 318 | 319 | 50,000 |
| 2005/06/15 | 318 | 320 | 318 | 319 | 41,000 |
| 2005/06/14 | 320 | 320 | 318 | 320 | 24,000 |
| 2005/06/13 | 319 | 320 | 318 | 318 | 56,000 |
| 2005/06/10 | 320 | 321 | 319 | 319 | 38,000 |
| 2005/06/09 | 320 | 321 | 319 | 320 | 22,000 |
| 2005/06/08 | 319 | 321 | 319 | 319 | 45,000 |
| 2005/06/07 | 319 | 320 | 319 | 319 | 39,000 |
| 2005/06/06 | 318 | 320 | 318 | 318 | 80,000 |
| 2005/06/03 | 319 | 320 | 318 | 318 | 74,000 |
| 2005/06/02 | 320 | 323 | 318 | 318 | 123,000 |
| 2005/06/01 | 319 | 320 | 317 | 320 | 235,000 |
| 2005/05/31 | 322 | 322 | 318 | 319 | 117,000 |
| 2005/05/30 | 323 | 323 | 319 | 319 | 98,000 |
| 2005/05/27 | 322 | 322 | 319 | 322 | 51,000 |
| 2005/05/26 | 319 | 321 | 319 | 320 | 60,000 |
| 2005/05/25 | 320 | 321 | 316 | 316 | 268,000 |
| 2005/05/24 | 319 | 320 | 318 | 318 | 42,000 |
| 2005/05/23 | 320 | 320 | 319 | 319 | 47,000 |
| 2005/05/20 | 320 | 321 | 318 | 319 | 129,000 |
| 2005/05/19 | 320 | 320 | 318 | 318 | 186,000 |
| 2005/05/18 | 320 | 321 | 319 | 320 | 83,000 |
| 2005/05/17 | 321 | 322 | 320 | 320 | 106,000 |
| 2005/05/16 | 320 | 323 | 320 | 321 | 176,000 |
| 2005/05/13 | 321 | 322 | 320 | 321 | 126,000 |
| 2005/05/12 | 321 | 323 | 320 | 320 | 77,000 |
| 2005/05/11 | 321 | 322 | 321 | 321 | 62,000 |
| 2005/05/10 | 322 | 323 | 321 | 322 | 50,000 |
| 2005/05/09 | 322 | 323 | 321 | 323 | 117,000 |
| 2005/05/06 | 323 | 324 | 323 | 323 | 44,000 |
| 2005/05/02 | 322 | 322 | 321 | 322 | 61,000 |
| 2005/04/28 | 323 | 324 | 321 | 321 | 87,000 |
| 2005/04/27 | 321 | 323 | 321 | 322 | 70,000 |
| 2005/04/26 | 322 | 323 | 321 | 322 | 76,000 |
| 2005/04/25 | 321 | 324 | 321 | 322 | 49,000 |
| 2005/04/22 | 324 | 325 | 321 | 321 | 77,000 |
| 2005/04/21 | 324 | 324 | 319 | 324 | 220,000 |
| 2005/04/20 | 323 | 324 | 321 | 324 | 60,000 |
| 2005/04/19 | 322 | 322 | 320 | 320 | 80,000 |
| 2005/04/18 | 322 | 322 | 320 | 322 | 108,000 |
| 2005/04/15 | 321 | 323 | 320 | 321 | 123,000 |
| 2005/04/14 | 322 | 323 | 321 | 323 | 41,000 |
| 2005/04/13 | 326 | 326 | 321 | 323 | 122,000 |
| 2005/04/12 | 323 | 325 | 323 | 324 | 34,000 |
| 2005/04/11 | 325 | 325 | 323 | 323 | 73,000 |
| 2005/04/08 | 326 | 326 | 322 | 325 | 112,000 |
| 2005/04/07 | 324 | 325 | 322 | 325 | 69,000 |
| 2005/04/06 | 323 | 325 | 322 | 323 | 100,000 |
| 2005/04/05 | 322 | 323 | 319 | 322 | 296,000 |
| 2005/04/04 | 325 | 325 | 321 | 324 | 145,000 |
| 2005/04/01 | 323 | 325 | 321 | 325 | 127,000 |
| 2005/03/31 | 326 | 328 | 322 | 326 | 259,000 |
| 2005/03/30 | 328 | 330 | 326 | 327 | 130,000 |
| 2005/03/29 | 330 | 332 | 329 | 329 | 117,000 |
| 2005/03/28 | 334 | 335 | 326 | 335 | 372,000 |
| 2005/03/25 | 335 | 338 | 335 | 335 | 376,000 |
| 2005/03/24 | 335 | 337 | 333 | 336 | 385,000 |
| 2005/03/23 | 341 | 341 | 338 | 338 | 212,000 |
| 2005/03/22 | 337 | 342 | 337 | 341 | 477,000 |
| 2005/03/18 | 333 | 337 | 332 | 337 | 574,000 |
| 2005/03/17 | 330 | 333 | 330 | 331 | 125,000 |
| 2005/03/16 | 330 | 331 | 329 | 331 | 216,000 |
| 2005/03/15 | 327 | 329 | 327 | 328 | 242,000 |
| 2005/03/14 | 328 | 329 | 326 | 327 | 339,000 |
| 2005/03/11 | 326 | 328 | 325 | 327 | 336,000 |
| 2005/03/10 | 325 | 326 | 324 | 325 | 528,000 |
| 2005/03/09 | 325 | 326 | 324 | 325 | 331,000 |
| 2005/03/08 | 326 | 326 | 325 | 325 | 207,000 |
| 2005/03/07 | 326 | 327 | 325 | 327 | 325,000 |
| 2005/03/04 | 329 | 330 | 326 | 326 | 340,000 |
| 2005/03/03 | 329 | 330 | 328 | 329 | 183,000 |
| 2005/03/02 | 329 | 330 | 329 | 330 | 190,000 |
| 2005/03/01 | 331 | 331 | 327 | 328 | 209,000 |
| 2005/02/28 | 331 | 331 | 328 | 330 | 226,000 |
| 2005/02/25 | 332 | 333 | 330 | 333 | 126,000 |
| 2005/02/24 | 330 | 331 | 330 | 331 | 71,000 |
| 2005/02/23 | 331 | 332 | 330 | 330 | 139,000 |
| 2005/02/22 | 330 | 331 | 329 | 330 | 122,000 |
| 2005/02/21 | 332 | 332 | 329 | 330 | 103,000 |
| 2005/02/18 | 331 | 331 | 330 | 330 | 105,000 |
| 2005/02/17 | 330 | 330 | 328 | 330 | 39,000 |
| 2005/02/16 | 330 | 332 | 328 | 331 | 43,000 |
| 2005/02/15 | 330 | 332 | 328 | 329 | 90,000 |
| 2005/02/14 | 330 | 331 | 327 | 330 | 38,000 |
| 2005/02/10 | 327 | 329 | 327 | 329 | 71,000 |
| 2005/02/09 | 332 | 333 | 327 | 327 | 87,000 |
| 2005/02/08 | 330 | 330 | 328 | 329 | 83,000 |
| 2005/02/07 | 326 | 331 | 325 | 330 | 149,000 |
| 2005/02/04 | 323 | 324 | 322 | 323 | 89,000 |
| 2005/02/03 | 322 | 325 | 322 | 323 | 151,000 |
| 2005/02/02 | 324 | 325 | 323 | 324 | 67,000 |
| 2005/02/01 | 323 | 324 | 322 | 323 | 28,000 |
| 2005/01/31 | 322 | 324 | 322 | 323 | 66,000 |
| 2005/01/28 | 324 | 324 | 322 | 324 | 74,000 |
| 2005/01/27 | 322 | 324 | 321 | 322 | 74,000 |
| 2005/01/26 | 323 | 323 | 321 | 321 | 54,000 |
| 2005/01/25 | 322 | 324 | 321 | 323 | 167,000 |
| 2005/01/24 | 322 | 324 | 322 | 323 | 63,000 |
| 2005/01/21 | 323 | 323 | 321 | 322 | 86,000 |
| 2005/01/20 | 322 | 322 | 320 | 321 | 60,000 |
| 2005/01/19 | 320 | 321 | 319 | 321 | 83,000 |
| 2005/01/18 | 318 | 320 | 318 | 320 | 108,000 |
| 2005/01/17 | 318 | 320 | 318 | 318 | 52,000 |
| 2005/01/14 | 319 | 321 | 318 | 320 | 75,000 |
| 2005/01/13 | 317 | 320 | 317 | 317 | 123,000 |
| 2005/01/12 | 317 | 319 | 317 | 319 | 96,000 |
| 2005/01/11 | 318 | 319 | 317 | 319 | 42,000 |
| 2005/01/07 | 318 | 318 | 316 | 317 | 73,000 |
| 2005/01/06 | 316 | 319 | 316 | 316 | 66,000 |
| 2005/01/05 | 317 | 318 | 315 | 315 | 119,000 |
| 2005/01/04 | 315 | 317 | 315 | 317 | 33,000 |