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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,490 | 4,495 | 4,440 | 4,475 | 157,100 |
| 2018/12/27 | 4,450 | 4,535 | 4,445 | 4,500 | 265,900 |
| 2018/12/26 | 4,290 | 4,425 | 4,275 | 4,320 | 260,200 |
| 2018/12/25 | 4,355 | 4,375 | 4,255 | 4,305 | 262,200 |
| 2018/12/21 | 4,505 | 4,515 | 4,400 | 4,420 | 342,300 |
| 2018/12/20 | 4,580 | 4,645 | 4,510 | 4,515 | 257,600 |
| 2018/12/19 | 4,645 | 4,680 | 4,625 | 4,640 | 331,600 |
| 2018/12/18 | 4,605 | 4,610 | 4,545 | 4,575 | 292,600 |
| 2018/12/17 | 4,630 | 4,650 | 4,585 | 4,605 | 426,200 |
| 2018/12/14 | 4,730 | 4,790 | 4,665 | 4,690 | 338,000 |
| 2018/12/13 | 4,745 | 4,770 | 4,700 | 4,715 | 220,600 |
| 2018/12/12 | 4,735 | 4,780 | 4,735 | 4,745 | 211,100 |
| 2018/12/11 | 4,720 | 4,755 | 4,690 | 4,720 | 198,600 |
| 2018/12/10 | 4,750 | 4,785 | 4,710 | 4,730 | 169,600 |
| 2018/12/07 | 4,700 | 4,800 | 4,670 | 4,800 | 260,300 |
| 2018/12/06 | 4,740 | 4,745 | 4,635 | 4,675 | 234,900 |
| 2018/12/05 | 4,680 | 4,750 | 4,670 | 4,745 | 206,800 |
| 2018/12/04 | 4,835 | 4,875 | 4,750 | 4,750 | 290,800 |
| 2018/12/03 | 4,750 | 4,820 | 4,735 | 4,800 | 313,800 |
| 2018/11/30 | 4,670 | 4,750 | 4,670 | 4,740 | 419,100 |
| 2018/11/29 | 4,685 | 4,730 | 4,665 | 4,675 | 202,000 |
| 2018/11/28 | 4,655 | 4,705 | 4,635 | 4,665 | 194,800 |
| 2018/11/27 | 4,680 | 4,710 | 4,645 | 4,650 | 218,300 |
| 2018/11/26 | 4,720 | 4,805 | 4,630 | 4,650 | 457,400 |
| 2018/11/22 | 4,690 | 4,720 | 4,635 | 4,665 | 209,500 |
| 2018/11/21 | 4,655 | 4,690 | 4,650 | 4,665 | 154,900 |
| 2018/11/20 | 4,615 | 4,710 | 4,610 | 4,685 | 197,100 |
| 2018/11/19 | 4,675 | 4,700 | 4,655 | 4,655 | 224,500 |
| 2018/11/16 | 4,660 | 4,700 | 4,645 | 4,680 | 209,500 |
| 2018/11/15 | 4,560 | 4,655 | 4,560 | 4,655 | 245,700 |
| 2018/11/14 | 4,510 | 4,610 | 4,505 | 4,575 | 185,600 |
| 2018/11/13 | 4,600 | 4,600 | 4,520 | 4,550 | 311,300 |
| 2018/11/12 | 4,575 | 4,655 | 4,575 | 4,650 | 269,700 |
| 2018/11/09 | 4,560 | 4,615 | 4,545 | 4,575 | 206,200 |
| 2018/11/08 | 4,470 | 4,575 | 4,435 | 4,560 | 315,100 |
| 2018/11/07 | 4,440 | 4,475 | 4,385 | 4,400 | 266,400 |
| 2018/11/06 | 4,260 | 4,480 | 4,260 | 4,435 | 342,700 |
| 2018/11/05 | 4,250 | 4,295 | 4,230 | 4,230 | 210,600 |
| 2018/11/02 | 4,310 | 4,320 | 4,255 | 4,310 | 164,900 |
| 2018/11/01 | 4,280 | 4,340 | 4,275 | 4,295 | 171,700 |
| 2018/10/31 | 4,245 | 4,300 | 4,210 | 4,280 | 216,600 |
| 2018/10/30 | 4,250 | 4,320 | 4,245 | 4,265 | 228,100 |
| 2018/10/29 | 4,240 | 4,285 | 4,220 | 4,235 | 147,500 |
| 2018/10/26 | 4,160 | 4,205 | 4,135 | 4,185 | 192,700 |
| 2018/10/25 | 4,180 | 4,205 | 4,135 | 4,150 | 216,400 |
| 2018/10/24 | 4,190 | 4,255 | 4,180 | 4,250 | 149,700 |
| 2018/10/23 | 4,225 | 4,230 | 4,165 | 4,175 | 165,800 |
| 2018/10/22 | 4,235 | 4,300 | 4,225 | 4,280 | 128,900 |
| 2018/10/19 | 4,220 | 4,280 | 4,200 | 4,245 | 151,500 |
| 2018/10/18 | 4,200 | 4,255 | 4,200 | 4,250 | 129,000 |
| 2018/10/17 | 4,175 | 4,230 | 4,145 | 4,210 | 134,600 |
| 2018/10/16 | 4,125 | 4,155 | 4,070 | 4,115 | 236,200 |
| 2018/10/15 | 4,175 | 4,195 | 4,120 | 4,140 | 181,900 |
| 2018/10/12 | 4,260 | 4,290 | 4,185 | 4,200 | 193,900 |
| 2018/10/11 | 4,355 | 4,395 | 4,290 | 4,305 | 278,400 |
| 2018/10/10 | 4,345 | 4,440 | 4,345 | 4,425 | 318,900 |
| 2018/10/09 | 4,330 | 4,415 | 4,330 | 4,360 | 284,600 |
| 2018/10/05 | 4,300 | 4,390 | 4,300 | 4,370 | 245,500 |
| 2018/10/04 | 4,360 | 4,360 | 4,290 | 4,305 | 183,400 |
| 2018/10/03 | 4,355 | 4,360 | 4,290 | 4,290 | 205,000 |
| 2018/10/02 | 4,350 | 4,385 | 4,340 | 4,360 | 202,100 |
| 2018/10/01 | 4,310 | 4,330 | 4,275 | 4,310 | 131,500 |
| 2018/09/28 | 4,370 | 4,400 | 4,335 | 4,340 | 236,900 |
| 2018/09/27 | 4,350 | 4,395 | 4,320 | 4,340 | 251,800 |
| 2018/09/26 | 4,305 | 4,345 | 4,270 | 4,340 | 342,300 |
| 2018/09/25 | 4,350 | 4,390 | 4,315 | 4,390 | 588,300 |
| 2018/09/21 | 4,300 | 4,370 | 4,265 | 4,335 | 559,400 |
| 2018/09/20 | 4,300 | 4,300 | 4,255 | 4,270 | 176,600 |
| 2018/09/19 | 4,270 | 4,300 | 4,255 | 4,290 | 205,300 |
| 2018/09/18 | 4,085 | 4,245 | 4,085 | 4,225 | 215,800 |
| 2018/09/14 | 4,165 | 4,175 | 4,085 | 4,090 | 274,800 |
| 2018/09/13 | 4,100 | 4,170 | 4,095 | 4,165 | 218,900 |
| 2018/09/12 | 4,045 | 4,085 | 4,015 | 4,075 | 140,300 |
| 2018/09/11 | 3,985 | 4,055 | 3,985 | 4,045 | 159,900 |
| 2018/09/10 | 4,000 | 4,055 | 3,995 | 3,995 | 121,900 |
| 2018/09/07 | 3,955 | 4,045 | 3,955 | 4,035 | 193,300 |
| 2018/09/06 | 4,005 | 4,035 | 3,955 | 3,955 | 193,300 |
| 2018/09/05 | 4,060 | 4,060 | 3,975 | 4,045 | 212,800 |
| 2018/09/04 | 4,070 | 4,095 | 4,030 | 4,085 | 119,300 |
| 2018/09/03 | 4,100 | 4,100 | 4,035 | 4,065 | 110,900 |
| 2018/08/31 | 4,015 | 4,085 | 4,015 | 4,080 | 273,500 |
| 2018/08/30 | 4,030 | 4,045 | 4,010 | 4,030 | 265,600 |
| 2018/08/29 | 4,015 | 4,040 | 4,010 | 4,015 | 114,800 |
| 2018/08/28 | 4,065 | 4,070 | 4,005 | 4,005 | 119,900 |
| 2018/08/27 | 4,030 | 4,045 | 4,000 | 4,030 | 111,900 |
| 2018/08/24 | 4,020 | 4,055 | 3,985 | 4,010 | 121,200 |
| 2018/08/23 | 3,990 | 4,020 | 3,955 | 3,975 | 132,900 |
| 2018/08/22 | 3,985 | 4,005 | 3,965 | 3,970 | 105,400 |
| 2018/08/21 | 3,985 | 4,005 | 3,965 | 3,975 | 108,200 |
| 2018/08/20 | 3,975 | 4,010 | 3,965 | 4,010 | 123,800 |
| 2018/08/17 | 3,995 | 4,025 | 3,980 | 4,000 | 83,300 |
| 2018/08/16 | 4,015 | 4,040 | 3,965 | 3,980 | 186,300 |
| 2018/08/15 | 4,025 | 4,070 | 4,010 | 4,035 | 114,800 |
| 2018/08/14 | 3,885 | 4,025 | 3,885 | 4,025 | 206,600 |
| 2018/08/13 | 3,955 | 3,965 | 3,880 | 3,900 | 258,900 |
| 2018/08/10 | 4,040 | 4,045 | 3,990 | 4,000 | 232,800 |
| 2018/08/09 | 4,090 | 4,100 | 4,055 | 4,055 | 122,500 |
| 2018/08/08 | 4,150 | 4,170 | 4,085 | 4,090 | 272,700 |
| 2018/08/07 | 4,055 | 4,135 | 4,040 | 4,125 | 197,700 |
| 2018/08/06 | 4,105 | 4,140 | 4,040 | 4,055 | 119,400 |
| 2018/08/03 | 4,100 | 4,115 | 4,060 | 4,085 | 136,600 |
| 2018/08/02 | 4,095 | 4,140 | 4,080 | 4,095 | 154,100 |
| 2018/08/01 | 4,075 | 4,095 | 4,020 | 4,090 | 181,900 |
| 2018/07/31 | 4,065 | 4,110 | 4,015 | 4,065 | 256,200 |
| 2018/07/30 | 4,120 | 4,140 | 4,085 | 4,110 | 104,400 |
| 2018/07/27 | 4,105 | 4,145 | 4,085 | 4,120 | 173,000 |
| 2018/07/26 | 4,075 | 4,110 | 4,070 | 4,085 | 185,900 |
| 2018/07/25 | 4,035 | 4,070 | 4,015 | 4,020 | 71,800 |
| 2018/07/24 | 4,060 | 4,090 | 4,020 | 4,025 | 112,100 |
| 2018/07/23 | 4,005 | 4,070 | 4,005 | 4,050 | 189,400 |
| 2018/07/20 | 3,970 | 4,040 | 3,965 | 4,025 | 194,700 |
| 2018/07/19 | 4,010 | 4,010 | 3,965 | 3,985 | 103,900 |
| 2018/07/18 | 4,025 | 4,050 | 3,980 | 3,995 | 118,000 |
| 2018/07/17 | 3,940 | 4,025 | 3,935 | 4,005 | 212,300 |
| 2018/07/13 | 3,875 | 3,925 | 3,855 | 3,925 | 131,100 |
| 2018/07/12 | 3,870 | 3,920 | 3,845 | 3,850 | 156,100 |
| 2018/07/11 | 3,835 | 3,890 | 3,830 | 3,870 | 157,800 |
| 2018/07/10 | 3,955 | 3,960 | 3,875 | 3,875 | 150,100 |
| 2018/07/09 | 3,935 | 3,980 | 3,920 | 3,935 | 99,500 |
| 2018/07/06 | 3,945 | 3,955 | 3,905 | 3,915 | 192,500 |
| 2018/07/05 | 3,905 | 3,925 | 3,885 | 3,895 | 153,600 |
| 2018/07/04 | 3,810 | 3,925 | 3,810 | 3,920 | 168,400 |
| 2018/07/03 | 3,815 | 3,835 | 3,785 | 3,815 | 154,300 |
| 2018/07/02 | 3,930 | 3,950 | 3,790 | 3,800 | 310,400 |
| 2018/06/29 | 3,985 | 3,995 | 3,960 | 3,975 | 190,500 |
| 2018/06/28 | 3,960 | 3,995 | 3,950 | 3,985 | 177,900 |
| 2018/06/27 | 3,960 | 3,985 | 3,940 | 3,975 | 121,200 |
| 2018/06/26 | 3,890 | 3,950 | 3,865 | 3,945 | 131,800 |
| 2018/06/25 | 3,970 | 3,970 | 3,910 | 3,910 | 136,600 |
| 2018/06/22 | 3,940 | 4,020 | 3,935 | 3,985 | 227,300 |
| 2018/06/21 | 3,980 | 4,005 | 3,945 | 3,955 | 208,900 |
| 2018/06/20 | 3,930 | 4,000 | 3,930 | 3,960 | 264,700 |
| 2018/06/19 | 3,975 | 3,975 | 3,910 | 3,925 | 258,200 |
| 2018/06/18 | 4,015 | 4,015 | 3,965 | 3,970 | 179,500 |
| 2018/06/15 | 3,995 | 4,025 | 3,980 | 4,015 | 241,500 |
| 2018/06/14 | 3,990 | 4,035 | 3,970 | 3,990 | 154,300 |
| 2018/06/13 | 3,995 | 4,040 | 3,990 | 4,010 | 186,800 |
| 2018/06/12 | 3,960 | 4,000 | 3,955 | 3,980 | 209,600 |
| 2018/06/11 | 3,910 | 3,985 | 3,895 | 3,955 | 187,400 |
| 2018/06/08 | 3,875 | 3,930 | 3,870 | 3,910 | 353,300 |
| 2018/06/07 | 3,840 | 3,865 | 3,835 | 3,860 | 168,100 |
| 2018/06/06 | 3,815 | 3,850 | 3,805 | 3,850 | 180,400 |
| 2018/06/05 | 3,785 | 3,835 | 3,785 | 3,820 | 229,400 |
| 2018/06/04 | 3,730 | 3,785 | 3,730 | 3,775 | 239,600 |
| 2018/06/01 | 3,690 | 3,730 | 3,675 | 3,695 | 204,200 |
| 2018/05/31 | 3,695 | 3,735 | 3,675 | 3,685 | 710,500 |
| 2018/05/30 | 3,680 | 3,700 | 3,645 | 3,665 | 260,000 |
| 2018/05/29 | 3,755 | 3,785 | 3,720 | 3,725 | 154,700 |
| 2018/05/28 | 3,800 | 3,815 | 3,760 | 3,770 | 175,100 |
| 2018/05/25 | 3,730 | 3,805 | 3,715 | 3,780 | 244,100 |
| 2018/05/24 | 3,715 | 3,775 | 3,710 | 3,750 | 269,600 |
| 2018/05/23 | 3,705 | 3,735 | 3,695 | 3,730 | 187,300 |
| 2018/05/22 | 3,725 | 3,745 | 3,705 | 3,740 | 112,400 |
| 2018/05/21 | 3,730 | 3,765 | 3,725 | 3,735 | 115,700 |
| 2018/05/18 | 3,745 | 3,760 | 3,710 | 3,745 | 152,400 |
| 2018/05/17 | 3,720 | 3,760 | 3,710 | 3,740 | 245,500 |
| 2018/05/16 | 3,690 | 3,720 | 3,665 | 3,705 | 170,900 |
| 2018/05/15 | 3,665 | 3,700 | 3,655 | 3,690 | 186,200 |
| 2018/05/14 | 3,640 | 3,680 | 3,625 | 3,675 | 151,700 |
| 2018/05/11 | 3,610 | 3,675 | 3,600 | 3,670 | 228,700 |
| 2018/05/10 | 3,500 | 3,630 | 3,480 | 3,615 | 394,000 |
| 2018/05/09 | 3,560 | 3,565 | 3,475 | 3,495 | 185,900 |
| 2018/05/08 | 3,560 | 3,585 | 3,520 | 3,545 | 184,500 |
| 2018/05/07 | 3,535 | 3,570 | 3,510 | 3,555 | 160,600 |
| 2018/05/02 | 3,560 | 3,565 | 3,505 | 3,515 | 176,100 |
| 2018/05/01 | 3,540 | 3,580 | 3,525 | 3,565 | 127,300 |
| 2018/04/27 | 3,520 | 3,570 | 3,515 | 3,540 | 218,400 |
| 2018/04/26 | 3,500 | 3,520 | 3,490 | 3,515 | 132,000 |
| 2018/04/25 | 3,425 | 3,495 | 3,425 | 3,495 | 128,400 |
| 2018/04/24 | 3,400 | 3,445 | 3,385 | 3,440 | 123,000 |
| 2018/04/23 | 3,420 | 3,425 | 3,385 | 3,400 | 85,200 |
| 2018/04/20 | 3,390 | 3,445 | 3,380 | 3,420 | 122,600 |
| 2018/04/19 | 3,455 | 3,460 | 3,390 | 3,395 | 189,500 |
| 2018/04/18 | 3,435 | 3,460 | 3,415 | 3,460 | 151,500 |
| 2018/04/17 | 3,425 | 3,490 | 3,425 | 3,445 | 219,800 |
| 2018/04/16 | 3,375 | 3,430 | 3,365 | 3,425 | 113,100 |
| 2018/04/13 | 3,370 | 3,405 | 3,365 | 3,385 | 164,100 |
| 2018/04/12 | 3,355 | 3,365 | 3,335 | 3,350 | 82,900 |
| 2018/04/11 | 3,385 | 3,395 | 3,335 | 3,355 | 106,400 |
| 2018/04/10 | 3,415 | 3,425 | 3,385 | 3,410 | 178,100 |
| 2018/04/09 | 3,390 | 3,435 | 3,385 | 3,420 | 178,800 |
| 2018/04/06 | 3,390 | 3,415 | 3,380 | 3,380 | 139,700 |
| 2018/04/05 | 3,340 | 3,405 | 3,315 | 3,390 | 205,700 |
| 2018/04/04 | 3,295 | 3,355 | 3,275 | 3,340 | 171,400 |
| 2018/04/03 | 3,215 | 3,310 | 3,215 | 3,295 | 220,300 |
| 2018/04/02 | 3,255 | 3,270 | 3,230 | 3,230 | 109,800 |
| 2018/03/30 | 3,290 | 3,295 | 3,265 | 3,280 | 105,100 |
| 2018/03/29 | 3,310 | 3,325 | 3,235 | 3,275 | 171,100 |
| 2018/03/28 | 3,290 | 3,295 | 3,225 | 3,295 | 279,100 |
| 2018/03/27 | 3,225 | 3,340 | 3,220 | 3,335 | 493,800 |
| 2018/03/26 | 3,225 | 3,235 | 3,190 | 3,225 | 333,800 |
| 2018/03/23 | 3,250 | 3,270 | 3,235 | 3,245 | 212,800 |
| 2018/03/22 | 3,270 | 3,290 | 3,260 | 3,280 | 157,500 |
| 2018/03/20 | 3,280 | 3,290 | 3,260 | 3,280 | 133,100 |
| 2018/03/19 | 3,320 | 3,320 | 3,285 | 3,290 | 80,400 |
| 2018/03/16 | 3,300 | 3,325 | 3,290 | 3,315 | 164,000 |
| 2018/03/15 | 3,300 | 3,310 | 3,275 | 3,295 | 99,600 |
| 2018/03/14 | 3,270 | 3,315 | 3,270 | 3,300 | 119,600 |
| 2018/03/13 | 3,255 | 3,285 | 3,255 | 3,280 | 132,500 |
| 2018/03/12 | 3,310 | 3,310 | 3,245 | 3,270 | 181,300 |
| 2018/03/09 | 3,300 | 3,320 | 3,250 | 3,255 | 181,800 |
| 2018/03/08 | 3,295 | 3,295 | 3,255 | 3,265 | 86,300 |
| 2018/03/07 | 3,275 | 3,295 | 3,265 | 3,270 | 173,900 |
| 2018/03/06 | 3,330 | 3,340 | 3,285 | 3,295 | 149,800 |
| 2018/03/05 | 3,250 | 3,300 | 3,250 | 3,290 | 182,400 |
| 2018/03/02 | 3,240 | 3,260 | 3,230 | 3,250 | 180,900 |
| 2018/03/01 | 3,350 | 3,350 | 3,270 | 3,280 | 204,900 |
| 2018/02/28 | 3,400 | 3,415 | 3,355 | 3,355 | 282,700 |
| 2018/02/27 | 3,430 | 3,435 | 3,395 | 3,410 | 105,400 |
| 2018/02/26 | 3,430 | 3,440 | 3,415 | 3,420 | 102,000 |
| 2018/02/23 | 3,375 | 3,420 | 3,375 | 3,395 | 165,900 |
| 2018/02/22 | 3,370 | 3,375 | 3,350 | 3,360 | 105,600 |
| 2018/02/21 | 3,405 | 3,425 | 3,375 | 3,395 | 127,500 |
| 2018/02/20 | 3,375 | 3,410 | 3,365 | 3,405 | 152,800 |
| 2018/02/19 | 3,350 | 3,380 | 3,330 | 3,370 | 121,700 |
| 2018/02/16 | 3,330 | 3,330 | 3,305 | 3,310 | 123,800 |
| 2018/02/15 | 3,365 | 3,365 | 3,290 | 3,310 | 180,600 |
| 2018/02/14 | 3,385 | 3,395 | 3,355 | 3,355 | 223,900 |
| 2018/02/13 | 3,415 | 3,435 | 3,355 | 3,365 | 216,400 |
| 2018/02/09 | 3,270 | 3,390 | 3,260 | 3,390 | 279,700 |
| 2018/02/08 | 3,390 | 3,390 | 3,325 | 3,340 | 248,500 |
| 2018/02/07 | 3,300 | 3,350 | 3,250 | 3,250 | 353,600 |
| 2018/02/06 | 3,285 | 3,290 | 3,205 | 3,260 | 410,500 |
| 2018/02/05 | 3,390 | 3,420 | 3,350 | 3,355 | 198,700 |
| 2018/02/02 | 3,420 | 3,455 | 3,405 | 3,445 | 147,600 |
| 2018/02/01 | 3,450 | 3,450 | 3,410 | 3,440 | 198,800 |
| 2018/01/31 | 3,490 | 3,520 | 3,450 | 3,450 | 260,200 |
| 2018/01/30 | 3,515 | 3,530 | 3,490 | 3,495 | 188,600 |
| 2018/01/29 | 3,565 | 3,565 | 3,500 | 3,515 | 182,700 |
| 2018/01/26 | 3,570 | 3,600 | 3,565 | 3,570 | 211,600 |
| 2018/01/25 | 3,535 | 3,575 | 3,510 | 3,565 | 149,600 |
| 2018/01/24 | 3,535 | 3,570 | 3,535 | 3,570 | 128,500 |
| 2018/01/23 | 3,570 | 3,575 | 3,545 | 3,570 | 127,800 |
| 2018/01/22 | 3,535 | 3,565 | 3,520 | 3,550 | 219,600 |
| 2018/01/19 | 3,515 | 3,540 | 3,500 | 3,525 | 165,400 |
| 2018/01/18 | 3,505 | 3,515 | 3,475 | 3,490 | 234,100 |
| 2018/01/17 | 3,435 | 3,505 | 3,430 | 3,495 | 215,500 |
| 2018/01/16 | 3,460 | 3,490 | 3,455 | 3,460 | 199,700 |
| 2018/01/15 | 3,425 | 3,450 | 3,400 | 3,445 | 110,600 |
| 2018/01/12 | 3,425 | 3,440 | 3,390 | 3,405 | 141,300 |
| 2018/01/11 | 3,405 | 3,435 | 3,385 | 3,435 | 114,300 |
| 2018/01/10 | 3,425 | 3,445 | 3,425 | 3,435 | 143,400 |
| 2018/01/09 | 3,400 | 3,435 | 3,390 | 3,425 | 179,200 |
| 2018/01/05 | 3,350 | 3,380 | 3,335 | 3,375 | 176,100 |
| 2018/01/04 | 3,340 | 3,350 | 3,325 | 3,350 | 164,800 |