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 |
|---|---|---|---|---|---|
| 2006/12/29 | 540 | 540 | 524 | 524 | 25,000 |
| 2006/12/28 | 537 | 538 | 535 | 536 | 32,000 |
| 2006/12/27 | 537 | 539 | 532 | 537 | 50,000 |
| 2006/12/26 | 525 | 532 | 521 | 532 | 55,000 |
| 2006/12/25 | 530 | 530 | 527 | 528 | 10,000 |
| 2006/12/22 | 541 | 541 | 533 | 533 | 40,000 |
| 2006/12/21 | 548 | 548 | 539 | 540 | 65,000 |
| 2006/12/20 | 550 | 550 | 540 | 541 | 64,000 |
| 2006/12/19 | 540 | 544 | 540 | 540 | 15,000 |
| 2006/12/18 | 549 | 550 | 540 | 544 | 70,000 |
| 2006/12/15 | 552 | 552 | 539 | 539 | 72,000 |
| 2006/12/14 | 550 | 555 | 546 | 553 | 22,000 |
| 2006/12/13 | 550 | 550 | 545 | 549 | 52,000 |
| 2006/12/12 | 546 | 547 | 536 | 536 | 32,000 |
| 2006/12/11 | 536 | 546 | 530 | 546 | 33,000 |
| 2006/12/08 | 543 | 543 | 526 | 533 | 421,000 |
| 2006/12/07 | 544 | 544 | 532 | 534 | 58,000 |
| 2006/12/06 | 538 | 541 | 532 | 540 | 31,000 |
| 2006/12/05 | 537 | 537 | 531 | 533 | 26,000 |
| 2006/12/04 | 543 | 543 | 529 | 529 | 19,000 |
| 2006/12/01 | 550 | 558 | 542 | 546 | 39,000 |
| 2006/11/30 | 550 | 553 | 540 | 549 | 40,000 |
| 2006/11/29 | 526 | 546 | 526 | 546 | 38,000 |
| 2006/11/28 | 516 | 520 | 512 | 520 | 36,000 |
| 2006/11/27 | 507 | 519 | 507 | 514 | 42,000 |
| 2006/11/24 | 515 | 519 | 505 | 505 | 59,000 |
| 2006/11/22 | 509 | 519 | 504 | 514 | 99,000 |
| 2006/11/21 | 514 | 515 | 506 | 506 | 58,000 |
| 2006/11/20 | 532 | 533 | 504 | 504 | 91,000 |
| 2006/11/17 | 536 | 540 | 531 | 531 | 45,000 |
| 2006/11/16 | 536 | 542 | 535 | 535 | 50,000 |
| 2006/11/15 | 553 | 559 | 540 | 540 | 63,000 |
| 2006/11/14 | 543 | 555 | 540 | 551 | 42,000 |
| 2006/11/13 | 543 | 549 | 530 | 537 | 76,000 |
| 2006/11/10 | 550 | 550 | 543 | 543 | 99,000 |
| 2006/11/09 | 560 | 560 | 547 | 560 | 133,000 |
| 2006/11/08 | 573 | 573 | 557 | 560 | 49,000 |
| 2006/11/07 | 588 | 588 | 571 | 571 | 19,000 |
| 2006/11/06 | 581 | 587 | 576 | 581 | 31,000 |
| 2006/11/02 | 576 | 590 | 576 | 586 | 46,000 |
| 2006/11/01 | 584 | 586 | 577 | 581 | 39,000 |
| 2006/10/31 | 587 | 589 | 583 | 583 | 67,000 |
| 2006/10/30 | 595 | 599 | 587 | 587 | 118,000 |
| 2006/10/27 | 598 | 598 | 590 | 595 | 39,000 |
| 2006/10/26 | 604 | 604 | 599 | 604 | 24,000 |
| 2006/10/25 | 609 | 609 | 602 | 605 | 26,000 |
| 2006/10/24 | 606 | 610 | 603 | 610 | 46,000 |
| 2006/10/23 | 599 | 605 | 599 | 605 | 45,000 |
| 2006/10/20 | 600 | 601 | 599 | 601 | 39,000 |
| 2006/10/19 | 599 | 603 | 592 | 598 | 61,000 |
| 2006/10/18 | 601 | 603 | 589 | 603 | 30,000 |
| 2006/10/17 | 599 | 604 | 599 | 602 | 20,000 |
| 2006/10/16 | 594 | 602 | 585 | 598 | 44,000 |
| 2006/10/13 | 586 | 592 | 582 | 586 | 163,000 |
| 2006/10/12 | 596 | 599 | 586 | 586 | 37,000 |
| 2006/10/11 | 602 | 602 | 596 | 596 | 15,000 |
| 2006/10/10 | 600 | 610 | 600 | 602 | 38,000 |
| 2006/10/06 | 614 | 616 | 608 | 609 | 22,000 |
| 2006/10/05 | 599 | 615 | 595 | 615 | 45,000 |
| 2006/10/04 | 611 | 611 | 593 | 594 | 44,000 |
| 2006/10/03 | 618 | 618 | 610 | 611 | 20,000 |
| 2006/10/02 | 605 | 620 | 601 | 618 | 44,000 |
| 2006/09/29 | 609 | 615 | 606 | 610 | 52,000 |
| 2006/09/28 | 627 | 630 | 607 | 610 | 86,000 |
| 2006/09/27 | 603 | 624 | 600 | 624 | 61,000 |
| 2006/09/26 | 619 | 619 | 594 | 600 | 122,000 |
| 2006/09/25 | 641 | 651 | 623 | 625 | 197,000 |
| 2006/09/22 | 636 | 645 | 610 | 634 | 89,000 |
| 2006/09/21 | 644 | 648 | 641 | 644 | 152,000 |
| 2006/09/20 | 634 | 644 | 625 | 642 | 82,000 |
| 2006/09/19 | 627 | 645 | 627 | 644 | 315,000 |
| 2006/09/15 | 615 | 628 | 600 | 610 | 280,000 |
| 2006/09/14 | 611 | 622 | 607 | 622 | 174,000 |
| 2006/09/13 | 600 | 620 | 600 | 612 | 152,000 |
| 2006/09/12 | 591 | 593 | 581 | 587 | 39,000 |
| 2006/09/11 | 596 | 607 | 569 | 571 | 128,000 |
| 2006/09/08 | 613 | 613 | 596 | 597 | 623,000 |
| 2006/09/07 | 610 | 610 | 591 | 593 | 95,000 |
| 2006/09/06 | 618 | 619 | 610 | 618 | 62,000 |
| 2006/09/05 | 612 | 626 | 612 | 616 | 69,000 |
| 2006/09/04 | 601 | 614 | 599 | 614 | 158,000 |
| 2006/09/01 | 601 | 608 | 599 | 601 | 114,000 |
| 2006/08/31 | 584 | 609 | 583 | 608 | 196,000 |
| 2006/08/30 | 564 | 595 | 562 | 592 | 204,000 |
| 2006/08/29 | 567 | 567 | 559 | 563 | 44,000 |
| 2006/08/28 | 570 | 570 | 557 | 560 | 47,000 |
| 2006/08/25 | 560 | 570 | 560 | 566 | 45,000 |
| 2006/08/24 | 561 | 564 | 559 | 564 | 22,000 |
| 2006/08/23 | 561 | 565 | 560 | 565 | 34,000 |
| 2006/08/22 | 562 | 567 | 557 | 564 | 31,000 |
| 2006/08/21 | 567 | 567 | 551 | 555 | 66,000 |
| 2006/08/18 | 565 | 566 | 558 | 563 | 58,000 |
| 2006/08/17 | 561 | 565 | 557 | 559 | 21,000 |
| 2006/08/16 | 555 | 565 | 548 | 565 | 50,000 |
| 2006/08/15 | 550 | 551 | 544 | 551 | 47,000 |
| 2006/08/14 | 538 | 551 | 538 | 551 | 53,000 |
| 2006/08/11 | 533 | 548 | 533 | 547 | 107,000 |
| 2006/08/10 | 541 | 547 | 541 | 543 | 39,000 |
| 2006/08/09 | 527 | 541 | 527 | 541 | 26,000 |
| 2006/08/08 | 530 | 533 | 526 | 533 | 19,000 |
| 2006/08/07 | 533 | 535 | 521 | 521 | 68,000 |
| 2006/08/04 | 534 | 535 | 528 | 535 | 19,000 |
| 2006/08/03 | 525 | 535 | 525 | 535 | 9,000 |
| 2006/08/02 | 525 | 530 | 525 | 530 | 16,000 |
| 2006/08/01 | 537 | 537 | 526 | 527 | 18,000 |
| 2006/07/31 | 527 | 538 | 526 | 533 | 37,000 |
| 2006/07/28 | 545 | 545 | 522 | 527 | 42,000 |
| 2006/07/27 | 525 | 537 | 521 | 537 | 29,000 |
| 2006/07/26 | 525 | 527 | 520 | 521 | 23,000 |
| 2006/07/25 | 527 | 530 | 527 | 528 | 23,000 |
| 2006/07/24 | 522 | 524 | 517 | 517 | 26,000 |
| 2006/07/21 | 528 | 528 | 525 | 525 | 28,000 |
| 2006/07/20 | 538 | 538 | 533 | 538 | 51,000 |
| 2006/07/19 | 554 | 554 | 517 | 518 | 135,000 |
| 2006/07/18 | 545 | 551 | 545 | 546 | 27,000 |
| 2006/07/14 | 573 | 573 | 561 | 561 | 52,000 |
| 2006/07/13 | 572 | 573 | 560 | 573 | 30,000 |
| 2006/07/12 | 573 | 573 | 565 | 573 | 33,000 |
| 2006/07/11 | 568 | 572 | 567 | 571 | 97,000 |
| 2006/07/10 | 564 | 567 | 560 | 567 | 29,000 |
| 2006/07/07 | 567 | 567 | 560 | 563 | 9,000 |
| 2006/07/06 | 561 | 566 | 561 | 566 | 26,000 |
| 2006/07/05 | 559 | 567 | 559 | 567 | 35,000 |
| 2006/07/04 | 565 | 570 | 560 | 569 | 26,000 |
| 2006/07/03 | 559 | 569 | 559 | 559 | 63,000 |
| 2006/06/30 | 570 | 570 | 557 | 569 | 30,000 |
| 2006/06/29 | 558 | 565 | 556 | 565 | 403,000 |
| 2006/06/28 | 551 | 560 | 546 | 548 | 88,000 |
| 2006/06/27 | 557 | 558 | 541 | 552 | 94,000 |
| 2006/06/26 | 536 | 552 | 531 | 545 | 35,000 |
| 2006/06/23 | 535 | 535 | 524 | 531 | 33,000 |
| 2006/06/22 | 527 | 543 | 527 | 530 | 91,000 |
| 2006/06/21 | 529 | 529 | 523 | 527 | 47,000 |
| 2006/06/20 | 525 | 532 | 521 | 527 | 46,000 |
| 2006/06/19 | 533 | 533 | 526 | 529 | 34,000 |
| 2006/06/16 | 534 | 537 | 530 | 537 | 59,000 |
| 2006/06/15 | 519 | 529 | 519 | 526 | 42,000 |
| 2006/06/14 | 501 | 530 | 501 | 529 | 57,000 |
| 2006/06/13 | 503 | 509 | 501 | 509 | 14,000 |
| 2006/06/12 | 492 | 517 | 492 | 517 | 41,000 |
| 2006/06/09 | 510 | 530 | 491 | 502 | 242,000 |
| 2006/06/08 | 514 | 522 | 495 | 500 | 73,000 |
| 2006/06/07 | 506 | 532 | 502 | 514 | 51,000 |
| 2006/06/06 | 530 | 530 | 519 | 521 | 65,000 |
| 2006/06/05 | 541 | 541 | 531 | 532 | 51,000 |
| 2006/06/02 | 560 | 560 | 540 | 554 | 105,000 |
| 2006/06/01 | 572 | 573 | 558 | 567 | 43,000 |
| 2006/05/31 | 568 | 572 | 566 | 566 | 77,000 |
| 2006/05/30 | 575 | 578 | 570 | 571 | 44,000 |
| 2006/05/29 | 589 | 589 | 573 | 576 | 73,000 |
| 2006/05/26 | 592 | 593 | 577 | 587 | 28,000 |
| 2006/05/25 | 588 | 597 | 582 | 590 | 19,000 |
| 2006/05/24 | 600 | 600 | 582 | 587 | 18,000 |
| 2006/05/23 | 590 | 602 | 586 | 595 | 30,000 |
| 2006/05/22 | 610 | 610 | 592 | 593 | 33,000 |
| 2006/05/19 | 588 | 609 | 574 | 609 | 76,000 |
| 2006/05/18 | 587 | 588 | 580 | 588 | 44,000 |
| 2006/05/17 | 570 | 593 | 562 | 593 | 82,000 |
| 2006/05/16 | 587 | 598 | 569 | 570 | 52,000 |
| 2006/05/15 | 584 | 591 | 580 | 587 | 53,000 |
| 2006/05/12 | 606 | 606 | 581 | 593 | 66,000 |
| 2006/05/11 | 621 | 621 | 600 | 600 | 100,000 |
| 2006/05/10 | 644 | 644 | 616 | 629 | 74,000 |
| 2006/05/09 | 628 | 645 | 614 | 645 | 110,000 |
| 2006/05/08 | 598 | 655 | 594 | 627 | 350,000 |
| 2006/05/02 | 569 | 598 | 569 | 598 | 128,000 |
| 2006/05/01 | 570 | 580 | 555 | 579 | 90,000 |
| 2006/04/28 | 580 | 584 | 570 | 579 | 409,000 |
| 2006/04/27 | 596 | 605 | 573 | 589 | 1,492,000 |
| 2006/04/26 | 595 | 604 | 590 | 600 | 276,000 |
| 2006/04/25 | 588 | 593 | 587 | 593 | 77,000 |
| 2006/04/24 | 595 | 598 | 589 | 590 | 281,000 |
| 2006/04/21 | 577 | 597 | 574 | 597 | 338,000 |
| 2006/04/20 | 577 | 577 | 572 | 575 | 75,000 |
| 2006/04/19 | 575 | 584 | 575 | 577 | 68,000 |
| 2006/04/18 | 575 | 576 | 571 | 574 | 55,000 |
| 2006/04/17 | 577 | 585 | 574 | 574 | 156,000 |
| 2006/04/14 | 574 | 579 | 570 | 576 | 77,000 |
| 2006/04/13 | 579 | 579 | 570 | 573 | 94,000 |
| 2006/04/12 | 571 | 588 | 570 | 577 | 274,000 |
| 2006/04/11 | 573 | 583 | 567 | 572 | 254,000 |
| 2006/04/10 | 544 | 577 | 541 | 571 | 393,000 |
| 2006/04/07 | 547 | 547 | 540 | 545 | 150,000 |
| 2006/04/06 | 527 | 550 | 523 | 546 | 190,000 |
| 2006/04/05 | 525 | 535 | 523 | 527 | 124,000 |
| 2006/04/04 | 520 | 538 | 520 | 523 | 267,000 |
| 2006/04/03 | 509 | 518 | 508 | 517 | 175,000 |
| 2006/03/31 | 505 | 508 | 502 | 508 | 33,000 |
| 2006/03/30 | 500 | 507 | 500 | 500 | 79,000 |
| 2006/03/29 | 494 | 497 | 489 | 495 | 70,000 |
| 2006/03/28 | 500 | 501 | 495 | 495 | 110,000 |
| 2006/03/27 | 512 | 517 | 505 | 511 | 162,000 |
| 2006/03/24 | 511 | 515 | 509 | 512 | 21,000 |
| 2006/03/23 | 501 | 511 | 500 | 511 | 45,000 |
| 2006/03/22 | 512 | 512 | 498 | 502 | 41,000 |
| 2006/03/20 | 507 | 508 | 500 | 502 | 476,000 |
| 2006/03/17 | 508 | 508 | 490 | 508 | 1,678,000 |
| 2006/03/16 | 475 | 538 | 473 | 519 | 4,348,000 |
| 2006/03/15 | 465 | 465 | 460 | 465 | 371,000 |
| 2006/03/14 | 455 | 464 | 454 | 464 | 575,000 |
| 2006/03/13 | 443 | 449 | 442 | 448 | 159,000 |
| 2006/03/10 | 440 | 440 | 437 | 440 | 93,000 |
| 2006/03/09 | 437 | 440 | 437 | 438 | 57,000 |
| 2006/03/08 | 432 | 436 | 431 | 436 | 111,000 |
| 2006/03/07 | 434 | 440 | 432 | 435 | 86,000 |
| 2006/03/06 | 435 | 436 | 430 | 431 | 127,000 |
| 2006/03/03 | 440 | 442 | 436 | 436 | 63,000 |
| 2006/03/02 | 450 | 452 | 440 | 445 | 148,000 |
| 2006/03/01 | 450 | 450 | 440 | 449 | 95,000 |
| 2006/02/28 | 440 | 452 | 438 | 452 | 187,000 |
| 2006/02/27 | 439 | 441 | 436 | 436 | 57,000 |
| 2006/02/24 | 432 | 438 | 430 | 435 | 66,000 |
| 2006/02/23 | 428 | 432 | 427 | 432 | 120,000 |
| 2006/02/22 | 430 | 432 | 424 | 429 | 160,000 |
| 2006/02/21 | 420 | 428 | 418 | 425 | 191,000 |
| 2006/02/20 | 433 | 434 | 418 | 419 | 308,000 |
| 2006/02/17 | 444 | 444 | 430 | 430 | 191,000 |
| 2006/02/16 | 444 | 447 | 444 | 444 | 113,000 |
| 2006/02/15 | 447 | 447 | 440 | 444 | 146,000 |
| 2006/02/14 | 440 | 440 | 430 | 435 | 332,000 |
| 2006/02/13 | 445 | 450 | 440 | 442 | 224,000 |
| 2006/02/10 | 455 | 460 | 445 | 453 | 184,000 |
| 2006/02/09 | 460 | 463 | 458 | 458 | 173,000 |
| 2006/02/08 | 462 | 465 | 459 | 460 | 126,000 |
| 2006/02/07 | 462 | 464 | 460 | 463 | 103,000 |
| 2006/02/06 | 467 | 470 | 460 | 466 | 249,000 |
| 2006/02/03 | 462 | 470 | 460 | 467 | 242,000 |
| 2006/02/02 | 460 | 461 | 453 | 460 | 293,000 |
| 2006/02/01 | 468 | 468 | 458 | 460 | 225,000 |
| 2006/01/31 | 471 | 473 | 465 | 465 | 241,000 |
| 2006/01/30 | 470 | 475 | 465 | 471 | 486,000 |
| 2006/01/27 | 435 | 463 | 435 | 458 | 658,000 |
| 2006/01/26 | 433 | 435 | 432 | 432 | 124,000 |
| 2006/01/25 | 437 | 440 | 432 | 432 | 204,000 |
| 2006/01/24 | 436 | 440 | 430 | 434 | 212,000 |
| 2006/01/23 | 441 | 441 | 431 | 431 | 208,000 |
| 2006/01/20 | 448 | 450 | 440 | 442 | 165,000 |
| 2006/01/19 | 414 | 448 | 414 | 443 | 429,000 |
| 2006/01/18 | 450 | 450 | 405 | 424 | 506,000 |
| 2006/01/17 | 454 | 460 | 450 | 452 | 245,000 |
| 2006/01/16 | 450 | 460 | 448 | 459 | 424,000 |
| 2006/01/13 | 461 | 464 | 455 | 463 | 435,000 |
| 2006/01/12 | 470 | 473 | 466 | 468 | 271,000 |
| 2006/01/11 | 480 | 480 | 468 | 475 | 460,000 |
| 2006/01/10 | 475 | 485 | 475 | 480 | 512,000 |
| 2006/01/06 | 484 | 486 | 476 | 476 | 428,000 |
| 2006/01/05 | 494 | 495 | 485 | 487 | 425,000 |
| 2006/01/04 | 495 | 497 | 483 | 490 | 335,000 |