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 |
|---|---|---|---|---|---|
| 2008/12/30 | 411 | 416 | 411 | 416 | 14,000 |
| 2008/12/29 | 413 | 415 | 411 | 412 | 57,000 |
| 2008/12/26 | 409 | 409 | 409 | 409 | 2,000 |
| 2008/12/25 | 403 | 403 | 403 | 403 | 2,000 |
| 2008/12/24 | 406 | 408 | 402 | 402 | 14,000 |
| 2008/12/22 | 409 | 411 | 408 | 411 | 34,000 |
| 2008/12/19 | 408 | 409 | 405 | 406 | 54,000 |
| 2008/12/18 | 409 | 409 | 406 | 406 | 98,000 |
| 2008/12/17 | 416 | 418 | 407 | 418 | 60,000 |
| 2008/12/16 | 416 | 416 | 413 | 413 | 14,000 |
| 2008/12/15 | 417 | 425 | 417 | 425 | 26,000 |
| 2008/12/12 | 423 | 423 | 404 | 414 | 477,000 |
| 2008/12/11 | 414 | 419 | 414 | 418 | 117,000 |
| 2008/12/10 | 417 | 419 | 415 | 418 | 52,000 |
| 2008/12/09 | 421 | 421 | 413 | 417 | 58,000 |
| 2008/12/08 | 419 | 421 | 413 | 418 | 40,000 |
| 2008/12/05 | 420 | 422 | 417 | 418 | 61,000 |
| 2008/12/04 | 412 | 419 | 411 | 418 | 122,000 |
| 2008/12/03 | 410 | 414 | 410 | 414 | 137,000 |
| 2008/12/02 | 407 | 409 | 400 | 400 | 65,000 |
| 2008/12/01 | 418 | 418 | 411 | 412 | 29,000 |
| 2008/11/28 | 414 | 423 | 414 | 421 | 134,000 |
| 2008/11/27 | 407 | 409 | 404 | 409 | 57,000 |
| 2008/11/26 | 394 | 407 | 393 | 403 | 214,000 |
| 2008/11/25 | 448 | 448 | 383 | 393 | 160,000 |
| 2008/11/21 | 443 | 446 | 436 | 446 | 100,000 |
| 2008/11/20 | 453 | 453 | 439 | 439 | 34,000 |
| 2008/11/19 | 450 | 454 | 445 | 454 | 13,000 |
| 2008/11/18 | 441 | 452 | 440 | 450 | 32,000 |
| 2008/11/17 | 439 | 452 | 439 | 446 | 15,000 |
| 2008/11/14 | 455 | 455 | 441 | 444 | 14,000 |
| 2008/11/13 | 446 | 447 | 441 | 441 | 14,000 |
| 2008/11/12 | 463 | 463 | 447 | 447 | 11,000 |
| 2008/11/11 | 468 | 469 | 466 | 468 | 51,000 |
| 2008/11/10 | 463 | 470 | 463 | 468 | 130,000 |
| 2008/11/07 | 456 | 465 | 456 | 464 | 64,000 |
| 2008/11/06 | 465 | 470 | 465 | 470 | 61,000 |
| 2008/11/05 | 468 | 470 | 466 | 470 | 58,000 |
| 2008/11/04 | 454 | 465 | 454 | 463 | 22,000 |
| 2008/10/31 | 459 | 464 | 458 | 464 | 11,000 |
| 2008/10/30 | 444 | 463 | 444 | 463 | 119,000 |
| 2008/10/29 | 454 | 456 | 444 | 444 | 16,000 |
| 2008/10/28 | 421 | 430 | 418 | 430 | 30,000 |
| 2008/10/27 | 424 | 429 | 420 | 420 | 29,000 |
| 2008/10/24 | 435 | 436 | 425 | 425 | 26,000 |
| 2008/10/23 | 430 | 430 | 430 | 430 | 7,000 |
| 2008/10/22 | 455 | 457 | 430 | 430 | 43,000 |
| 2008/10/21 | 470 | 470 | 462 | 468 | 69,000 |
| 2008/10/20 | 450 | 469 | 450 | 469 | 40,000 |
| 2008/10/17 | 450 | 455 | 448 | 455 | 49,000 |
| 2008/10/16 | 424 | 443 | 424 | 428 | 46,000 |
| 2008/10/15 | 442 | 446 | 442 | 444 | 6,000 |
| 2008/10/14 | 437 | 447 | 433 | 447 | 69,000 |
| 2008/10/10 | 415 | 420 | 401 | 407 | 44,000 |
| 2008/10/09 | 428 | 430 | 423 | 423 | 43,000 |
| 2008/10/08 | 447 | 447 | 433 | 433 | 16,000 |
| 2008/10/07 | 452 | 452 | 440 | 449 | 23,000 |
| 2008/10/06 | 463 | 463 | 456 | 457 | 47,000 |
| 2008/10/03 | 465 | 467 | 463 | 467 | 58,000 |
| 2008/10/02 | 470 | 470 | 462 | 465 | 11,000 |
| 2008/10/01 | 458 | 471 | 458 | 471 | 18,000 |
| 2008/09/30 | 446 | 457 | 441 | 457 | 32,000 |
| 2008/09/29 | 458 | 466 | 455 | 458 | 40,000 |
| 2008/09/26 | 460 | 462 | 458 | 462 | 99,000 |
| 2008/09/25 | 464 | 464 | 453 | 457 | 11,000 |
| 2008/09/24 | 460 | 468 | 460 | 466 | 88,000 |
| 2008/09/22 | 478 | 479 | 462 | 463 | 57,000 |
| 2008/09/19 | 465 | 473 | 456 | 473 | 149,000 |
| 2008/09/18 | 445 | 464 | 445 | 461 | 55,000 |
| 2008/09/17 | 446 | 455 | 446 | 455 | 49,000 |
| 2008/09/16 | 444 | 444 | 436 | 438 | 61,000 |
| 2008/09/12 | 449 | 454 | 449 | 454 | 410,000 |
| 2008/09/11 | 456 | 456 | 447 | 447 | 37,000 |
| 2008/09/10 | 445 | 455 | 445 | 455 | 24,000 |
| 2008/09/09 | 452 | 452 | 443 | 444 | 25,000 |
| 2008/09/08 | 446 | 454 | 446 | 452 | 29,000 |
| 2008/09/05 | 440 | 444 | 440 | 441 | 132,000 |
| 2008/09/04 | 449 | 449 | 446 | 446 | 15,000 |
| 2008/09/03 | 448 | 454 | 448 | 454 | 9,000 |
| 2008/09/02 | 454 | 454 | 442 | 443 | 10,000 |
| 2008/09/01 | 452 | 455 | 452 | 453 | 87,000 |
| 2008/08/29 | 454 | 463 | 454 | 462 | 171,000 |
| 2008/08/28 | 448 | 454 | 447 | 454 | 67,000 |
| 2008/08/27 | 449 | 449 | 445 | 449 | 58,000 |
| 2008/08/26 | 448 | 451 | 444 | 451 | 69,000 |
| 2008/08/25 | 449 | 451 | 449 | 449 | 67,000 |
| 2008/08/22 | 435 | 436 | 433 | 436 | 11,000 |
| 2008/08/21 | 446 | 446 | 435 | 438 | 32,000 |
| 2008/08/20 | 437 | 441 | 435 | 439 | 20,000 |
| 2008/08/19 | 439 | 439 | 431 | 437 | 24,000 |
| 2008/08/18 | 449 | 451 | 444 | 444 | 35,000 |
| 2008/08/15 | 430 | 438 | 430 | 438 | 32,000 |
| 2008/08/14 | 430 | 432 | 429 | 430 | 27,000 |
| 2008/08/13 | 442 | 442 | 430 | 430 | 16,000 |
| 2008/08/12 | 444 | 446 | 443 | 443 | 6,000 |
| 2008/08/11 | 452 | 454 | 449 | 453 | 23,000 |
| 2008/08/08 | 443 | 453 | 443 | 452 | 10,000 |
| 2008/08/07 | 455 | 455 | 442 | 443 | 25,000 |
| 2008/08/06 | 453 | 456 | 453 | 454 | 32,000 |
| 2008/08/05 | 450 | 453 | 448 | 452 | 29,000 |
| 2008/08/04 | 444 | 452 | 443 | 446 | 21,000 |
| 2008/08/01 | 451 | 453 | 445 | 445 | 27,000 |
| 2008/07/31 | 452 | 452 | 448 | 448 | 33,000 |
| 2008/07/30 | 448 | 451 | 448 | 451 | 79,000 |
| 2008/07/29 | 443 | 448 | 442 | 446 | 16,000 |
| 2008/07/28 | 448 | 448 | 444 | 448 | 72,000 |
| 2008/07/25 | 445 | 447 | 441 | 444 | 21,000 |
| 2008/07/24 | 442 | 450 | 442 | 450 | 25,000 |
| 2008/07/23 | 434 | 443 | 434 | 440 | 20,000 |
| 2008/07/22 | 427 | 434 | 425 | 434 | 24,000 |
| 2008/07/18 | 430 | 430 | 422 | 422 | 37,000 |
| 2008/07/17 | 424 | 426 | 423 | 426 | 6,000 |
| 2008/07/16 | 422 | 425 | 422 | 424 | 20,000 |
| 2008/07/15 | 424 | 424 | 415 | 417 | 24,000 |
| 2008/07/14 | 422 | 423 | 419 | 419 | 20,000 |
| 2008/07/11 | 424 | 424 | 420 | 420 | 85,000 |
| 2008/07/10 | 422 | 423 | 422 | 423 | 13,000 |
| 2008/07/09 | 427 | 427 | 420 | 420 | 7,000 |
| 2008/07/08 | 425 | 425 | 418 | 422 | 63,000 |
| 2008/07/07 | 431 | 432 | 431 | 432 | 2,000 |
| 2008/07/04 | 424 | 424 | 423 | 424 | 54,000 |
| 2008/07/03 | 424 | 425 | 422 | 425 | 6,000 |
| 2008/07/02 | 423 | 423 | 420 | 422 | 12,000 |
| 2008/07/01 | 423 | 429 | 423 | 427 | 14,000 |
| 2008/06/30 | 427 | 430 | 426 | 426 | 31,000 |
| 2008/06/27 | 419 | 424 | 419 | 423 | 48,000 |
| 2008/06/26 | 431 | 431 | 425 | 429 | 48,000 |
| 2008/06/25 | 424 | 427 | 421 | 427 | 28,000 |
| 2008/06/24 | 423 | 425 | 423 | 425 | 6,000 |
| 2008/06/23 | 426 | 426 | 422 | 422 | 28,000 |
| 2008/06/20 | 432 | 432 | 425 | 425 | 57,000 |
| 2008/06/19 | 428 | 428 | 425 | 425 | 9,000 |
| 2008/06/18 | 434 | 434 | 431 | 433 | 12,000 |
| 2008/06/17 | 429 | 430 | 429 | 430 | 14,000 |
| 2008/06/16 | 428 | 431 | 427 | 431 | 12,000 |
| 2008/06/13 | 417 | 422 | 417 | 421 | 426,000 |
| 2008/06/12 | 426 | 426 | 420 | 420 | 222,000 |
| 2008/06/11 | 437 | 437 | 426 | 426 | 33,000 |
| 2008/06/10 | 436 | 436 | 432 | 432 | 11,000 |
| 2008/06/09 | 434 | 435 | 434 | 434 | 33,000 |
| 2008/06/06 | 443 | 443 | 443 | 443 | 1,000 |
| 2008/06/05 | 441 | 441 | 435 | 440 | 11,000 |
| 2008/06/04 | 437 | 442 | 437 | 441 | 15,000 |
| 2008/06/03 | 438 | 440 | 432 | 432 | 23,000 |
| 2008/06/02 | 442 | 442 | 442 | 442 | 8,000 |
| 2008/05/30 | 449 | 449 | 443 | 443 | 27,000 |
| 2008/05/29 | 435 | 441 | 435 | 441 | 28,000 |
| 2008/05/28 | 440 | 440 | 434 | 434 | 105,000 |
| 2008/05/27 | 438 | 440 | 438 | 439 | 5,000 |
| 2008/05/26 | 443 | 443 | 431 | 431 | 30,000 |
| 2008/05/23 | 439 | 446 | 439 | 443 | 13,000 |
| 2008/05/22 | 442 | 442 | 439 | 440 | 10,000 |
| 2008/05/21 | 453 | 453 | 440 | 440 | 45,000 |
| 2008/05/20 | 452 | 453 | 449 | 449 | 28,000 |
| 2008/05/19 | 451 | 455 | 451 | 451 | 21,000 |
| 2008/05/16 | 453 | 455 | 451 | 451 | 14,000 |
| 2008/05/15 | 458 | 461 | 457 | 457 | 22,000 |
| 2008/05/14 | 453 | 455 | 449 | 453 | 15,000 |
| 2008/05/13 | 450 | 453 | 448 | 450 | 9,000 |
| 2008/05/12 | 446 | 453 | 446 | 453 | 2,000 |
| 2008/05/09 | 458 | 458 | 449 | 449 | 15,000 |
| 2008/05/08 | 457 | 458 | 455 | 455 | 24,000 |
| 2008/05/07 | 458 | 458 | 452 | 452 | 12,000 |
| 2008/05/02 | 458 | 460 | 455 | 460 | 36,000 |
| 2008/05/01 | 450 | 450 | 448 | 448 | 18,000 |
| 2008/04/30 | 450 | 457 | 450 | 457 | 31,000 |
| 2008/04/28 | 457 | 459 | 457 | 459 | 26,000 |
| 2008/04/25 | 446 | 454 | 446 | 454 | 27,000 |
| 2008/04/24 | 445 | 445 | 442 | 442 | 30,000 |
| 2008/04/23 | 441 | 449 | 441 | 445 | 12,000 |
| 2008/04/22 | 446 | 448 | 442 | 444 | 13,000 |
| 2008/04/21 | 459 | 459 | 446 | 449 | 53,000 |
| 2008/04/18 | 449 | 450 | 445 | 450 | 42,000 |
| 2008/04/17 | 447 | 447 | 443 | 443 | 40,000 |
| 2008/04/16 | 442 | 446 | 442 | 446 | 6,000 |
| 2008/04/15 | 437 | 443 | 434 | 443 | 19,000 |
| 2008/04/14 | 441 | 442 | 439 | 440 | 39,000 |
| 2008/04/11 | 448 | 453 | 448 | 451 | 57,000 |
| 2008/04/10 | 445 | 445 | 443 | 443 | 2,000 |
| 2008/04/09 | 455 | 455 | 446 | 448 | 13,000 |
| 2008/04/08 | 458 | 462 | 455 | 455 | 17,000 |
| 2008/04/07 | 455 | 463 | 455 | 463 | 12,000 |
| 2008/04/04 | 461 | 461 | 453 | 455 | 29,000 |
| 2008/04/03 | 462 | 463 | 456 | 463 | 22,000 |
| 2008/04/02 | 460 | 463 | 458 | 462 | 67,000 |
| 2008/04/01 | 452 | 458 | 447 | 458 | 56,000 |
| 2008/03/31 | 459 | 459 | 445 | 448 | 26,000 |
| 2008/03/28 | 459 | 464 | 458 | 464 | 56,000 |
| 2008/03/27 | 454 | 460 | 453 | 460 | 22,000 |
| 2008/03/26 | 456 | 459 | 446 | 450 | 18,000 |
| 2008/03/25 | 459 | 460 | 454 | 458 | 23,000 |
| 2008/03/24 | 455 | 461 | 455 | 461 | 6,000 |
| 2008/03/21 | 442 | 455 | 442 | 455 | 82,000 |
| 2008/03/19 | 445 | 448 | 431 | 434 | 66,000 |
| 2008/03/18 | 426 | 432 | 425 | 432 | 10,000 |
| 2008/03/17 | 419 | 419 | 409 | 411 | 31,000 |
| 2008/03/14 | 426 | 426 | 420 | 420 | 592,000 |
| 2008/03/13 | 430 | 431 | 423 | 423 | 19,000 |
| 2008/03/12 | 437 | 437 | 430 | 431 | 11,000 |
| 2008/03/11 | 434 | 435 | 434 | 435 | 3,000 |
| 2008/03/10 | 426 | 434 | 426 | 434 | 29,000 |
| 2008/03/07 | 427 | 430 | 425 | 426 | 13,000 |
| 2008/03/06 | 424 | 427 | 423 | 426 | 21,000 |
| 2008/03/05 | 420 | 423 | 420 | 423 | 49,000 |
| 2008/03/04 | 427 | 427 | 419 | 419 | 53,000 |
| 2008/03/03 | 435 | 435 | 425 | 427 | 68,000 |
| 2008/02/29 | 445 | 445 | 435 | 437 | 51,000 |
| 2008/02/28 | 447 | 447 | 444 | 447 | 30,000 |
| 2008/02/27 | 446 | 446 | 440 | 445 | 30,000 |
| 2008/02/26 | 449 | 449 | 431 | 431 | 31,000 |
| 2008/02/25 | 442 | 447 | 438 | 447 | 69,000 |
| 2008/02/22 | 453 | 453 | 440 | 440 | 45,000 |
| 2008/02/21 | 454 | 457 | 452 | 456 | 45,000 |
| 2008/02/20 | 460 | 460 | 446 | 446 | 57,000 |
| 2008/02/19 | 453 | 455 | 451 | 455 | 60,000 |
| 2008/02/18 | 462 | 463 | 454 | 454 | 58,000 |
| 2008/02/15 | 463 | 463 | 450 | 452 | 72,000 |
| 2008/02/14 | 461 | 466 | 461 | 465 | 26,000 |
| 2008/02/13 | 455 | 458 | 453 | 456 | 41,000 |
| 2008/02/12 | 443 | 456 | 443 | 456 | 17,000 |
| 2008/02/08 | 445 | 448 | 445 | 448 | 15,000 |
| 2008/02/07 | 457 | 457 | 439 | 449 | 53,000 |
| 2008/02/06 | 457 | 466 | 453 | 453 | 117,000 |
| 2008/02/05 | 462 | 468 | 462 | 467 | 26,000 |
| 2008/02/04 | 469 | 474 | 464 | 467 | 79,000 |
| 2008/02/01 | 451 | 467 | 451 | 464 | 24,000 |
| 2008/01/31 | 436 | 461 | 434 | 461 | 205,000 |
| 2008/01/30 | 444 | 444 | 431 | 435 | 74,000 |
| 2008/01/29 | 437 | 439 | 427 | 439 | 54,000 |
| 2008/01/28 | 437 | 439 | 428 | 429 | 131,000 |
| 2008/01/25 | 422 | 442 | 422 | 434 | 48,000 |
| 2008/01/24 | 414 | 423 | 413 | 423 | 54,000 |
| 2008/01/23 | 413 | 416 | 409 | 410 | 108,000 |
| 2008/01/22 | 411 | 419 | 408 | 408 | 48,000 |
| 2008/01/21 | 422 | 422 | 415 | 415 | 75,000 |
| 2008/01/18 | 414 | 421 | 410 | 421 | 89,000 |
| 2008/01/17 | 419 | 419 | 413 | 415 | 55,000 |
| 2008/01/16 | 415 | 420 | 415 | 415 | 45,000 |
| 2008/01/15 | 419 | 425 | 415 | 415 | 38,000 |
| 2008/01/11 | 424 | 424 | 416 | 416 | 108,000 |
| 2008/01/10 | 420 | 426 | 420 | 421 | 30,000 |
| 2008/01/09 | 417 | 424 | 417 | 423 | 99,000 |
| 2008/01/08 | 417 | 423 | 417 | 421 | 101,000 |
| 2008/01/07 | 421 | 425 | 418 | 418 | 125,000 |
| 2008/01/04 | 433 | 433 | 416 | 421 | 247,000 |