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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,305 | 3,330 | 3,290 | 3,320 | 131,300 |
| 2017/12/28 | 3,320 | 3,325 | 3,295 | 3,305 | 107,100 |
| 2017/12/27 | 3,310 | 3,320 | 3,300 | 3,305 | 69,400 |
| 2017/12/26 | 3,320 | 3,355 | 3,310 | 3,320 | 130,200 |
| 2017/12/25 | 3,310 | 3,350 | 3,310 | 3,330 | 100,800 |
| 2017/12/22 | 3,315 | 3,330 | 3,305 | 3,315 | 104,300 |
| 2017/12/21 | 3,315 | 3,330 | 3,300 | 3,315 | 183,600 |
| 2017/12/20 | 3,315 | 3,335 | 3,310 | 3,315 | 134,400 |
| 2017/12/19 | 3,360 | 3,365 | 3,305 | 3,315 | 154,900 |
| 2017/12/18 | 3,400 | 3,405 | 3,340 | 3,355 | 154,800 |
| 2017/12/15 | 3,410 | 3,425 | 3,375 | 3,380 | 330,400 |
| 2017/12/14 | 3,390 | 3,410 | 3,390 | 3,405 | 127,300 |
| 2017/12/13 | 3,380 | 3,390 | 3,360 | 3,390 | 144,900 |
| 2017/12/12 | 3,350 | 3,375 | 3,335 | 3,375 | 141,700 |
| 2017/12/11 | 3,355 | 3,370 | 3,325 | 3,335 | 128,100 |
| 2017/12/08 | 3,285 | 3,355 | 3,285 | 3,350 | 259,400 |
| 2017/12/07 | 3,340 | 3,370 | 3,335 | 3,355 | 134,000 |
| 2017/12/06 | 3,320 | 3,350 | 3,300 | 3,310 | 193,600 |
| 2017/12/05 | 3,300 | 3,355 | 3,290 | 3,350 | 143,200 |
| 2017/12/04 | 3,350 | 3,350 | 3,300 | 3,300 | 111,700 |
| 2017/12/01 | 3,330 | 3,340 | 3,305 | 3,330 | 116,800 |
| 2017/11/30 | 3,235 | 3,335 | 3,230 | 3,325 | 277,800 |
| 2017/11/29 | 3,200 | 3,245 | 3,195 | 3,235 | 138,000 |
| 2017/11/28 | 3,185 | 3,210 | 3,175 | 3,190 | 127,900 |
| 2017/11/27 | 3,205 | 3,205 | 3,170 | 3,175 | 136,000 |
| 2017/11/24 | 3,180 | 3,200 | 3,175 | 3,195 | 134,900 |
| 2017/11/22 | 3,220 | 3,220 | 3,185 | 3,190 | 167,400 |
| 2017/11/21 | 3,225 | 3,225 | 3,200 | 3,200 | 140,100 |
| 2017/11/20 | 3,215 | 3,225 | 3,200 | 3,210 | 147,900 |
| 2017/11/17 | 3,245 | 3,265 | 3,220 | 3,245 | 244,100 |
| 2017/11/16 | 3,235 | 3,275 | 3,220 | 3,255 | 189,200 |
| 2017/11/15 | 3,300 | 3,310 | 3,250 | 3,250 | 209,800 |
| 2017/11/14 | 3,305 | 3,320 | 3,290 | 3,300 | 153,300 |
| 2017/11/13 | 3,350 | 3,350 | 3,300 | 3,305 | 126,400 |
| 2017/11/10 | 3,360 | 3,385 | 3,355 | 3,355 | 166,400 |
| 2017/11/09 | 3,425 | 3,445 | 3,365 | 3,390 | 207,900 |
| 2017/11/08 | 3,405 | 3,415 | 3,370 | 3,405 | 150,100 |
| 2017/11/07 | 3,395 | 3,410 | 3,375 | 3,395 | 235,900 |
| 2017/11/06 | 3,385 | 3,415 | 3,385 | 3,400 | 132,500 |
| 2017/11/02 | 3,400 | 3,410 | 3,370 | 3,405 | 158,200 |
| 2017/11/01 | 3,450 | 3,450 | 3,365 | 3,390 | 296,900 |
| 2017/10/31 | 3,405 | 3,475 | 3,395 | 3,460 | 264,600 |
| 2017/10/30 | 3,440 | 3,445 | 3,390 | 3,395 | 466,500 |
| 2017/10/27 | 3,440 | 3,450 | 3,410 | 3,445 | 118,000 |
| 2017/10/26 | 3,430 | 3,440 | 3,415 | 3,430 | 186,400 |
| 2017/10/25 | 3,495 | 3,495 | 3,445 | 3,460 | 141,600 |
| 2017/10/24 | 3,455 | 3,495 | 3,450 | 3,495 | 175,600 |
| 2017/10/23 | 3,475 | 3,480 | 3,455 | 3,465 | 138,300 |
| 2017/10/20 | 3,465 | 3,470 | 3,440 | 3,455 | 156,400 |
| 2017/10/19 | 3,445 | 3,465 | 3,430 | 3,465 | 149,400 |
| 2017/10/18 | 3,430 | 3,465 | 3,400 | 3,450 | 148,900 |
| 2017/10/17 | 3,440 | 3,440 | 3,395 | 3,420 | 164,400 |
| 2017/10/16 | 3,405 | 3,465 | 3,385 | 3,440 | 188,800 |
| 2017/10/13 | 3,380 | 3,415 | 3,370 | 3,410 | 211,100 |
| 2017/10/12 | 3,335 | 3,395 | 3,335 | 3,395 | 187,400 |
| 2017/10/11 | 3,300 | 3,325 | 3,290 | 3,325 | 134,200 |
| 2017/10/10 | 3,285 | 3,305 | 3,270 | 3,305 | 155,100 |
| 2017/10/06 | 3,305 | 3,315 | 3,280 | 3,305 | 158,300 |
| 2017/10/05 | 3,325 | 3,340 | 3,300 | 3,320 | 150,100 |
| 2017/10/04 | 3,305 | 3,335 | 3,305 | 3,335 | 148,200 |
| 2017/10/03 | 3,330 | 3,350 | 3,305 | 3,320 | 110,200 |
| 2017/10/02 | 3,330 | 3,365 | 3,305 | 3,320 | 217,300 |
| 2017/09/29 | 3,295 | 3,315 | 3,265 | 3,295 | 242,600 |
| 2017/09/28 | 3,275 | 3,290 | 3,235 | 3,290 | 250,600 |
| 2017/09/27 | 3,305 | 3,335 | 3,255 | 3,275 | 289,300 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 674 | 682 | 674 | 678 | 2,431,000 |
| 2017/09/25 | 675 | 675 | 670 | 675 | 990,000 |
| 2017/09/22 | 670 | 673 | 669 | 671 | 591,000 |
| 2017/09/21 | 669 | 674 | 667 | 671 | 655,000 |
| 2017/09/20 | 672 | 672 | 666 | 669 | 1,016,000 |
| 2017/09/19 | 666 | 675 | 664 | 674 | 971,000 |
| 2017/09/15 | 672 | 673 | 662 | 662 | 1,784,000 |
| 2017/09/14 | 674 | 674 | 669 | 673 | 777,000 |
| 2017/09/13 | 671 | 675 | 669 | 671 | 618,000 |
| 2017/09/12 | 669 | 670 | 666 | 667 | 861,000 |
| 2017/09/11 | 664 | 667 | 662 | 662 | 616,000 |
| 2017/09/08 | 658 | 663 | 657 | 661 | 930,000 |
| 2017/09/07 | 657 | 664 | 657 | 662 | 635,000 |
| 2017/09/06 | 653 | 660 | 653 | 657 | 712,000 |
| 2017/09/05 | 659 | 659 | 652 | 652 | 739,000 |
| 2017/09/04 | 665 | 665 | 656 | 656 | 702,000 |
| 2017/09/01 | 666 | 668 | 662 | 665 | 548,000 |
| 2017/08/31 | 664 | 666 | 663 | 663 | 713,000 |
| 2017/08/30 | 667 | 669 | 662 | 665 | 1,092,000 |
| 2017/08/29 | 659 | 663 | 658 | 662 | 709,000 |
| 2017/08/28 | 661 | 663 | 658 | 662 | 614,000 |
| 2017/08/25 | 661 | 664 | 660 | 662 | 935,000 |
| 2017/08/24 | 667 | 667 | 661 | 661 | 704,000 |
| 2017/08/23 | 671 | 672 | 665 | 667 | 622,000 |
| 2017/08/22 | 668 | 669 | 664 | 666 | 768,000 |
| 2017/08/21 | 676 | 677 | 670 | 670 | 497,000 |
| 2017/08/18 | 673 | 673 | 667 | 672 | 892,000 |
| 2017/08/17 | 678 | 681 | 675 | 676 | 647,000 |
| 2017/08/16 | 677 | 682 | 676 | 678 | 685,000 |
| 2017/08/15 | 676 | 680 | 672 | 678 | 873,000 |
| 2017/08/14 | 685 | 685 | 674 | 674 | 1,819,000 |
| 2017/08/10 | 694 | 696 | 690 | 691 | 891,000 |
| 2017/08/09 | 700 | 704 | 690 | 692 | 1,574,000 |
| 2017/08/08 | 719 | 721 | 702 | 705 | 1,446,000 |
| 2017/08/07 | 726 | 731 | 724 | 726 | 531,000 |
| 2017/08/04 | 726 | 728 | 723 | 727 | 478,000 |
| 2017/08/03 | 721 | 730 | 721 | 729 | 654,000 |
| 2017/08/02 | 730 | 730 | 724 | 725 | 436,000 |
| 2017/08/01 | 714 | 730 | 713 | 730 | 1,062,000 |
| 2017/07/31 | 711 | 718 | 709 | 714 | 560,000 |
| 2017/07/28 | 710 | 714 | 708 | 714 | 601,000 |
| 2017/07/27 | 703 | 719 | 703 | 713 | 1,189,000 |
| 2017/07/26 | 700 | 702 | 698 | 702 | 532,000 |
| 2017/07/25 | 701 | 702 | 699 | 699 | 620,000 |
| 2017/07/24 | 704 | 705 | 700 | 702 | 614,000 |
| 2017/07/21 | 708 | 712 | 705 | 708 | 520,000 |
| 2017/07/20 | 702 | 715 | 702 | 713 | 760,000 |
| 2017/07/19 | 704 | 707 | 703 | 706 | 360,000 |
| 2017/07/18 | 703 | 705 | 700 | 704 | 517,000 |
| 2017/07/14 | 705 | 708 | 703 | 706 | 393,000 |
| 2017/07/13 | 705 | 706 | 701 | 702 | 456,000 |
| 2017/07/12 | 710 | 711 | 700 | 701 | 557,000 |
| 2017/07/11 | 700 | 712 | 700 | 708 | 712,000 |
| 2017/07/10 | 705 | 706 | 699 | 702 | 668,000 |
| 2017/07/07 | 705 | 706 | 700 | 701 | 605,000 |
| 2017/07/06 | 708 | 711 | 705 | 708 | 769,000 |
| 2017/07/05 | 710 | 711 | 702 | 710 | 865,000 |
| 2017/07/04 | 716 | 718 | 710 | 712 | 554,000 |
| 2017/07/03 | 715 | 715 | 710 | 713 | 559,000 |
| 2017/06/30 | 712 | 714 | 709 | 714 | 732,000 |
| 2017/06/29 | 718 | 718 | 713 | 715 | 559,000 |
| 2017/06/28 | 715 | 722 | 714 | 714 | 690,000 |
| 2017/06/27 | 715 | 719 | 715 | 716 | 475,000 |
| 2017/06/26 | 723 | 725 | 716 | 716 | 475,000 |
| 2017/06/23 | 717 | 722 | 716 | 721 | 558,000 |
| 2017/06/22 | 716 | 719 | 715 | 716 | 689,000 |
| 2017/06/21 | 716 | 721 | 712 | 716 | 817,000 |
| 2017/06/20 | 721 | 724 | 715 | 716 | 1,449,000 |
| 2017/06/19 | 719 | 727 | 719 | 722 | 581,000 |
| 2017/06/16 | 720 | 722 | 715 | 719 | 1,031,000 |
| 2017/06/15 | 712 | 720 | 709 | 717 | 853,000 |
| 2017/06/14 | 717 | 720 | 715 | 716 | 610,000 |
| 2017/06/13 | 707 | 718 | 707 | 714 | 618,000 |
| 2017/06/12 | 712 | 716 | 710 | 710 | 773,000 |
| 2017/06/09 | 722 | 725 | 714 | 714 | 1,293,000 |
| 2017/06/08 | 741 | 741 | 729 | 729 | 637,000 |
| 2017/06/07 | 741 | 743 | 734 | 736 | 770,000 |
| 2017/06/06 | 759 | 759 | 739 | 741 | 962,000 |
| 2017/06/05 | 752 | 767 | 751 | 765 | 773,000 |
| 2017/06/02 | 749 | 758 | 747 | 757 | 1,451,000 |
| 2017/06/01 | 733 | 748 | 732 | 746 | 1,197,000 |
| 2017/05/31 | 724 | 733 | 724 | 732 | 2,295,000 |
| 2017/05/30 | 722 | 725 | 720 | 724 | 592,000 |
| 2017/05/29 | 725 | 728 | 722 | 727 | 447,000 |
| 2017/05/26 | 728 | 728 | 723 | 724 | 601,000 |
| 2017/05/25 | 722 | 729 | 721 | 728 | 600,000 |
| 2017/05/24 | 725 | 727 | 719 | 723 | 684,000 |
| 2017/05/23 | 720 | 725 | 720 | 722 | 606,000 |
| 2017/05/22 | 717 | 721 | 716 | 719 | 565,000 |
| 2017/05/19 | 724 | 724 | 714 | 718 | 1,015,000 |
| 2017/05/18 | 717 | 722 | 716 | 721 | 731,000 |
| 2017/05/17 | 719 | 725 | 717 | 723 | 664,000 |
| 2017/05/16 | 725 | 733 | 717 | 724 | 1,419,000 |
| 2017/05/15 | 728 | 732 | 725 | 729 | 968,000 |
| 2017/05/12 | 720 | 729 | 720 | 729 | 650,000 |
| 2017/05/11 | 726 | 729 | 723 | 724 | 753,000 |
| 2017/05/10 | 726 | 728 | 721 | 724 | 850,000 |
| 2017/05/09 | 726 | 733 | 726 | 727 | 960,000 |
| 2017/05/08 | 715 | 730 | 712 | 728 | 1,930,000 |
| 2017/05/02 | 703 | 711 | 700 | 707 | 1,469,000 |
| 2017/05/01 | 707 | 707 | 691 | 697 | 744,000 |
| 2017/04/28 | 709 | 710 | 700 | 701 | 825,000 |
| 2017/04/27 | 713 | 716 | 707 | 712 | 638,000 |
| 2017/04/26 | 714 | 714 | 709 | 713 | 980,000 |
| 2017/04/25 | 700 | 709 | 700 | 709 | 1,031,000 |
| 2017/04/24 | 691 | 700 | 689 | 698 | 932,000 |
| 2017/04/21 | 683 | 687 | 681 | 685 | 657,000 |
| 2017/04/20 | 686 | 686 | 679 | 680 | 747,000 |
| 2017/04/19 | 684 | 689 | 682 | 686 | 831,000 |
| 2017/04/18 | 692 | 692 | 686 | 689 | 567,000 |
| 2017/04/17 | 677 | 689 | 677 | 688 | 648,000 |
| 2017/04/14 | 680 | 683 | 675 | 679 | 593,000 |
| 2017/04/13 | 685 | 689 | 681 | 683 | 776,000 |
| 2017/04/12 | 681 | 690 | 678 | 689 | 821,000 |
| 2017/04/11 | 680 | 684 | 678 | 683 | 774,000 |
| 2017/04/10 | 690 | 692 | 680 | 683 | 849,000 |
| 2017/04/07 | 684 | 691 | 681 | 687 | 958,000 |
| 2017/04/06 | 694 | 696 | 680 | 682 | 858,000 |
| 2017/04/05 | 691 | 697 | 689 | 692 | 743,000 |
| 2017/04/04 | 694 | 697 | 686 | 691 | 976,000 |
| 2017/04/03 | 690 | 693 | 682 | 692 | 1,168,000 |
| 2017/03/31 | 693 | 697 | 681 | 681 | 1,333,000 |
| 2017/03/30 | 704 | 708 | 690 | 690 | 936,000 |
| 2017/03/29 | 706 | 708 | 703 | 707 | 749,000 |
| 2017/03/28 | 710 | 710 | 704 | 708 | 1,901,000 |
| 2017/03/27 | 710 | 713 | 701 | 704 | 974,000 |
| 2017/03/24 | 701 | 710 | 700 | 710 | 810,000 |
| 2017/03/23 | 700 | 704 | 696 | 702 | 843,000 |
| 2017/03/22 | 705 | 705 | 700 | 700 | 1,461,000 |
| 2017/03/21 | 710 | 714 | 706 | 710 | 987,000 |
| 2017/03/17 | 714 | 715 | 710 | 711 | 897,000 |
| 2017/03/16 | 714 | 716 | 711 | 716 | 856,000 |
| 2017/03/15 | 713 | 716 | 710 | 714 | 514,000 |
| 2017/03/14 | 723 | 723 | 713 | 715 | 704,000 |
| 2017/03/13 | 714 | 723 | 713 | 722 | 938,000 |
| 2017/03/10 | 706 | 714 | 706 | 713 | 1,590,000 |
| 2017/03/09 | 714 | 714 | 707 | 708 | 762,000 |
| 2017/03/08 | 713 | 715 | 705 | 708 | 1,205,000 |
| 2017/03/07 | 707 | 716 | 707 | 715 | 883,000 |
| 2017/03/06 | 713 | 714 | 707 | 709 | 858,000 |
| 2017/03/03 | 717 | 722 | 710 | 712 | 959,000 |
| 2017/03/02 | 723 | 724 | 715 | 720 | 976,000 |
| 2017/03/01 | 712 | 718 | 711 | 716 | 1,065,000 |
| 2017/02/28 | 712 | 720 | 710 | 710 | 1,089,000 |
| 2017/02/27 | 710 | 714 | 706 | 710 | 886,000 |
| 2017/02/24 | 710 | 715 | 710 | 712 | 816,000 |
| 2017/02/23 | 713 | 715 | 709 | 712 | 824,000 |
| 2017/02/22 | 720 | 720 | 710 | 712 | 789,000 |
| 2017/02/21 | 717 | 719 | 710 | 718 | 1,086,000 |
| 2017/02/20 | 719 | 721 | 715 | 717 | 482,000 |
| 2017/02/17 | 715 | 721 | 714 | 719 | 778,000 |
| 2017/02/16 | 726 | 730 | 718 | 720 | 845,000 |
| 2017/02/15 | 735 | 737 | 727 | 729 | 615,000 |
| 2017/02/14 | 739 | 739 | 728 | 728 | 745,000 |
| 2017/02/13 | 739 | 740 | 735 | 736 | 712,000 |
| 2017/02/10 | 733 | 740 | 729 | 736 | 875,000 |
| 2017/02/09 | 727 | 730 | 720 | 722 | 921,000 |
| 2017/02/08 | 734 | 738 | 723 | 731 | 1,196,000 |
| 2017/02/07 | 735 | 746 | 735 | 739 | 794,000 |
| 2017/02/06 | 745 | 745 | 737 | 741 | 804,000 |
| 2017/02/03 | 743 | 747 | 738 | 740 | 659,000 |
| 2017/02/02 | 756 | 756 | 740 | 743 | 782,000 |
| 2017/02/01 | 751 | 756 | 745 | 755 | 660,000 |
| 2017/01/31 | 745 | 757 | 741 | 753 | 1,163,000 |
| 2017/01/30 | 751 | 755 | 745 | 754 | 651,000 |
| 2017/01/27 | 761 | 761 | 752 | 755 | 665,000 |
| 2017/01/26 | 751 | 757 | 748 | 753 | 862,000 |
| 2017/01/25 | 756 | 760 | 747 | 750 | 955,000 |
| 2017/01/24 | 745 | 747 | 738 | 746 | 727,000 |
| 2017/01/23 | 759 | 759 | 749 | 752 | 685,000 |
| 2017/01/20 | 759 | 771 | 757 | 767 | 740,000 |
| 2017/01/19 | 760 | 768 | 760 | 763 | 548,000 |
| 2017/01/18 | 765 | 766 | 755 | 759 | 663,000 |
| 2017/01/17 | 770 | 771 | 762 | 762 | 773,000 |
| 2017/01/16 | 772 | 778 | 769 | 770 | 438,000 |
| 2017/01/13 | 773 | 782 | 773 | 779 | 541,000 |
| 2017/01/12 | 783 | 785 | 770 | 773 | 755,000 |
| 2017/01/11 | 783 | 792 | 783 | 787 | 740,000 |
| 2017/01/10 | 796 | 799 | 787 | 791 | 1,158,000 |
| 2017/01/06 | 782 | 797 | 781 | 796 | 1,008,000 |
| 2017/01/05 | 784 | 788 | 781 | 788 | 756,000 |
| 2017/01/04 | 774 | 782 | 772 | 782 | 1,068,000 |