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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,370 | 5,370 | 5,300 | 5,300 | 88,300 |
| 2019/12/27 | 5,380 | 5,390 | 5,370 | 5,370 | 76,100 |
| 2019/12/26 | 5,310 | 5,360 | 5,310 | 5,360 | 79,800 |
| 2019/12/25 | 5,310 | 5,370 | 5,300 | 5,360 | 65,300 |
| 2019/12/24 | 5,300 | 5,340 | 5,300 | 5,340 | 53,100 |
| 2019/12/23 | 5,340 | 5,340 | 5,290 | 5,310 | 73,400 |
| 2019/12/20 | 5,290 | 5,330 | 5,250 | 5,290 | 322,900 |
| 2019/12/19 | 5,300 | 5,310 | 5,230 | 5,240 | 142,800 |
| 2019/12/18 | 5,300 | 5,340 | 5,290 | 5,320 | 143,900 |
| 2019/12/17 | 5,330 | 5,330 | 5,260 | 5,330 | 168,500 |
| 2019/12/16 | 5,290 | 5,340 | 5,290 | 5,320 | 158,100 |
| 2019/12/13 | 5,290 | 5,350 | 5,270 | 5,290 | 251,800 |
| 2019/12/12 | 5,290 | 5,320 | 5,270 | 5,280 | 140,400 |
| 2019/12/11 | 5,350 | 5,350 | 5,300 | 5,310 | 123,800 |
| 2019/12/10 | 5,350 | 5,380 | 5,340 | 5,370 | 125,000 |
| 2019/12/09 | 5,430 | 5,430 | 5,350 | 5,390 | 128,000 |
| 2019/12/06 | 5,430 | 5,440 | 5,390 | 5,430 | 102,300 |
| 2019/12/05 | 5,420 | 5,430 | 5,370 | 5,420 | 135,800 |
| 2019/12/04 | 5,420 | 5,450 | 5,400 | 5,420 | 132,500 |
| 2019/12/03 | 5,440 | 5,500 | 5,420 | 5,460 | 159,900 |
| 2019/12/02 | 5,420 | 5,470 | 5,410 | 5,450 | 123,300 |
| 2019/11/29 | 5,440 | 5,440 | 5,340 | 5,350 | 130,500 |
| 2019/11/28 | 5,450 | 5,450 | 5,390 | 5,420 | 93,300 |
| 2019/11/27 | 5,460 | 5,490 | 5,440 | 5,450 | 101,200 |
| 2019/11/26 | 5,470 | 5,500 | 5,410 | 5,440 | 581,600 |
| 2019/11/25 | 5,440 | 5,480 | 5,430 | 5,440 | 111,700 |
| 2019/11/22 | 5,400 | 5,440 | 5,400 | 5,410 | 126,200 |
| 2019/11/21 | 5,350 | 5,430 | 5,290 | 5,400 | 142,900 |
| 2019/11/20 | 5,370 | 5,380 | 5,280 | 5,370 | 168,900 |
| 2019/11/19 | 5,430 | 5,440 | 5,390 | 5,410 | 120,500 |
| 2019/11/18 | 5,420 | 5,440 | 5,370 | 5,420 | 119,700 |
| 2019/11/15 | 5,410 | 5,460 | 5,400 | 5,430 | 152,300 |
| 2019/11/14 | 5,450 | 5,490 | 5,380 | 5,410 | 167,700 |
| 2019/11/13 | 5,450 | 5,500 | 5,450 | 5,470 | 131,300 |
| 2019/11/12 | 5,460 | 5,500 | 5,420 | 5,480 | 156,300 |
| 2019/11/11 | 5,370 | 5,440 | 5,360 | 5,430 | 146,800 |
| 2019/11/08 | 5,390 | 5,390 | 5,320 | 5,380 | 224,200 |
| 2019/11/07 | 5,300 | 5,400 | 5,270 | 5,350 | 281,500 |
| 2019/11/06 | 5,240 | 5,390 | 5,190 | 5,340 | 260,400 |
| 2019/11/05 | 5,160 | 5,220 | 5,110 | 5,190 | 207,900 |
| 2019/11/01 | 5,080 | 5,190 | 5,070 | 5,150 | 99,500 |
| 2019/10/31 | 5,150 | 5,170 | 5,100 | 5,120 | 128,600 |
| 2019/10/30 | 5,100 | 5,180 | 5,100 | 5,180 | 189,800 |
| 2019/10/29 | 5,180 | 5,210 | 5,090 | 5,110 | 158,700 |
| 2019/10/28 | 5,220 | 5,220 | 5,170 | 5,190 | 98,300 |
| 2019/10/25 | 5,150 | 5,200 | 5,130 | 5,200 | 142,900 |
| 2019/10/24 | 5,160 | 5,190 | 5,120 | 5,130 | 184,300 |
| 2019/10/23 | 5,010 | 5,150 | 4,970 | 5,150 | 247,200 |
| 2019/10/21 | 4,975 | 5,030 | 4,975 | 5,010 | 101,000 |
| 2019/10/18 | 4,965 | 4,980 | 4,930 | 4,940 | 130,700 |
| 2019/10/17 | 4,995 | 5,010 | 4,930 | 4,930 | 134,100 |
| 2019/10/16 | 4,985 | 5,030 | 4,970 | 4,995 | 188,500 |
| 2019/10/15 | 4,970 | 4,990 | 4,940 | 4,970 | 174,800 |
| 2019/10/11 | 4,915 | 4,915 | 4,840 | 4,880 | 109,200 |
| 2019/10/10 | 4,940 | 4,965 | 4,855 | 4,880 | 127,700 |
| 2019/10/09 | 4,890 | 4,975 | 4,890 | 4,935 | 208,000 |
| 2019/10/08 | 4,905 | 4,930 | 4,870 | 4,910 | 162,900 |
| 2019/10/07 | 4,845 | 4,875 | 4,830 | 4,870 | 79,400 |
| 2019/10/04 | 4,795 | 4,850 | 4,790 | 4,850 | 113,000 |
| 2019/10/03 | 4,790 | 4,850 | 4,770 | 4,825 | 149,700 |
| 2019/10/02 | 4,810 | 4,920 | 4,810 | 4,900 | 160,100 |
| 2019/10/01 | 4,780 | 4,875 | 4,780 | 4,845 | 178,300 |
| 2019/09/30 | 4,900 | 4,900 | 4,795 | 4,805 | 234,600 |
| 2019/09/27 | 4,870 | 4,930 | 4,805 | 4,930 | 322,100 |
| 2019/09/26 | 5,040 | 5,070 | 4,915 | 4,935 | 517,300 |
| 2019/09/25 | 4,990 | 5,040 | 4,945 | 5,000 | 245,900 |
| 2019/09/24 | 4,915 | 5,030 | 4,905 | 5,000 | 254,500 |
| 2019/09/20 | 4,895 | 4,940 | 4,890 | 4,925 | 376,700 |
| 2019/09/19 | 4,770 | 4,875 | 4,770 | 4,860 | 220,300 |
| 2019/09/18 | 4,760 | 4,790 | 4,750 | 4,760 | 131,700 |
| 2019/09/17 | 4,710 | 4,755 | 4,690 | 4,740 | 187,800 |
| 2019/09/13 | 4,645 | 4,710 | 4,600 | 4,705 | 283,700 |
| 2019/09/12 | 4,600 | 4,640 | 4,570 | 4,615 | 190,100 |
| 2019/09/11 | 4,515 | 4,590 | 4,495 | 4,585 | 170,900 |
| 2019/09/10 | 4,510 | 4,525 | 4,480 | 4,495 | 103,600 |
| 2019/09/09 | 4,450 | 4,520 | 4,440 | 4,520 | 125,700 |
| 2019/09/06 | 4,500 | 4,500 | 4,450 | 4,465 | 88,500 |
| 2019/09/05 | 4,440 | 4,495 | 4,435 | 4,485 | 173,300 |
| 2019/09/04 | 4,410 | 4,425 | 4,385 | 4,405 | 124,200 |
| 2019/09/03 | 4,425 | 4,460 | 4,400 | 4,440 | 112,500 |
| 2019/09/02 | 4,430 | 4,475 | 4,405 | 4,410 | 84,700 |
| 2019/08/30 | 4,465 | 4,465 | 4,425 | 4,450 | 152,100 |
| 2019/08/29 | 4,380 | 4,435 | 4,380 | 4,430 | 128,700 |
| 2019/08/28 | 4,385 | 4,425 | 4,385 | 4,410 | 137,900 |
| 2019/08/27 | 4,395 | 4,410 | 4,365 | 4,380 | 264,000 |
| 2019/08/26 | 4,330 | 4,370 | 4,310 | 4,355 | 133,900 |
| 2019/08/23 | 4,400 | 4,430 | 4,385 | 4,395 | 96,300 |
| 2019/08/22 | 4,395 | 4,400 | 4,355 | 4,385 | 111,400 |
| 2019/08/21 | 4,400 | 4,405 | 4,360 | 4,385 | 109,200 |
| 2019/08/20 | 4,410 | 4,445 | 4,405 | 4,445 | 96,900 |
| 2019/08/19 | 4,425 | 4,430 | 4,390 | 4,415 | 120,700 |
| 2019/08/16 | 4,380 | 4,410 | 4,370 | 4,380 | 149,100 |
| 2019/08/15 | 4,330 | 4,415 | 4,325 | 4,405 | 146,100 |
| 2019/08/14 | 4,430 | 4,435 | 4,365 | 4,395 | 146,700 |
| 2019/08/13 | 4,365 | 4,450 | 4,365 | 4,420 | 209,700 |
| 2019/08/09 | 4,395 | 4,430 | 4,385 | 4,390 | 171,100 |
| 2019/08/08 | 4,385 | 4,385 | 4,345 | 4,370 | 171,000 |
| 2019/08/07 | 4,395 | 4,430 | 4,320 | 4,395 | 250,900 |
| 2019/08/06 | 4,335 | 4,380 | 4,295 | 4,365 | 246,200 |
| 2019/08/05 | 4,385 | 4,410 | 4,345 | 4,405 | 175,700 |
| 2019/08/02 | 4,390 | 4,440 | 4,365 | 4,415 | 225,700 |
| 2019/08/01 | 4,405 | 4,430 | 4,385 | 4,420 | 129,700 |
| 2019/07/31 | 4,450 | 4,460 | 4,425 | 4,430 | 196,300 |
| 2019/07/30 | 4,530 | 4,530 | 4,475 | 4,505 | 122,900 |
| 2019/07/29 | 4,465 | 4,510 | 4,465 | 4,510 | 95,200 |
| 2019/07/26 | 4,495 | 4,505 | 4,470 | 4,485 | 101,300 |
| 2019/07/25 | 4,515 | 4,530 | 4,495 | 4,505 | 81,400 |
| 2019/07/24 | 4,530 | 4,530 | 4,495 | 4,510 | 109,700 |
| 2019/07/23 | 4,520 | 4,565 | 4,505 | 4,540 | 110,700 |
| 2019/07/22 | 4,570 | 4,575 | 4,515 | 4,515 | 143,700 |
| 2019/07/19 | 4,580 | 4,630 | 4,535 | 4,615 | 188,000 |
| 2019/07/18 | 4,620 | 4,635 | 4,505 | 4,510 | 217,000 |
| 2019/07/17 | 4,635 | 4,675 | 4,605 | 4,640 | 166,200 |
| 2019/07/16 | 4,645 | 4,660 | 4,615 | 4,625 | 115,100 |
| 2019/07/12 | 4,620 | 4,645 | 4,590 | 4,645 | 146,700 |
| 2019/07/11 | 4,600 | 4,645 | 4,590 | 4,615 | 196,900 |
| 2019/07/10 | 4,650 | 4,665 | 4,595 | 4,640 | 199,600 |
| 2019/07/09 | 4,730 | 4,745 | 4,665 | 4,675 | 146,000 |
| 2019/07/08 | 4,750 | 4,760 | 4,700 | 4,705 | 117,900 |
| 2019/07/05 | 4,800 | 4,810 | 4,755 | 4,780 | 131,100 |
| 2019/07/04 | 4,760 | 4,785 | 4,745 | 4,780 | 120,400 |
| 2019/07/03 | 4,750 | 4,775 | 4,725 | 4,745 | 156,800 |
| 2019/07/02 | 4,715 | 4,745 | 4,715 | 4,740 | 136,900 |
| 2019/07/01 | 4,770 | 4,790 | 4,675 | 4,730 | 161,800 |
| 2019/06/28 | 4,685 | 4,715 | 4,655 | 4,695 | 195,100 |
| 2019/06/27 | 4,705 | 4,710 | 4,670 | 4,705 | 142,400 |
| 2019/06/26 | 4,700 | 4,755 | 4,670 | 4,705 | 201,600 |
| 2019/06/25 | 4,745 | 4,815 | 4,715 | 4,760 | 171,300 |
| 2019/06/24 | 4,790 | 4,790 | 4,740 | 4,750 | 93,000 |
| 2019/06/21 | 4,870 | 4,870 | 4,780 | 4,780 | 273,000 |
| 2019/06/20 | 4,865 | 4,920 | 4,850 | 4,855 | 137,000 |
| 2019/06/19 | 4,850 | 4,865 | 4,825 | 4,850 | 147,900 |
| 2019/06/18 | 4,790 | 4,865 | 4,760 | 4,795 | 290,900 |
| 2019/06/17 | 4,810 | 4,845 | 4,790 | 4,790 | 156,400 |
| 2019/06/14 | 4,850 | 4,865 | 4,815 | 4,860 | 171,900 |
| 2019/06/13 | 4,870 | 4,890 | 4,830 | 4,845 | 199,600 |
| 2019/06/12 | 4,945 | 4,945 | 4,905 | 4,905 | 180,600 |
| 2019/06/11 | 4,915 | 4,915 | 4,865 | 4,875 | 130,100 |
| 2019/06/10 | 4,900 | 4,955 | 4,880 | 4,930 | 224,900 |
| 2019/06/07 | 4,900 | 4,900 | 4,810 | 4,865 | 173,500 |
| 2019/06/06 | 4,800 | 4,875 | 4,795 | 4,865 | 164,100 |
| 2019/06/05 | 4,770 | 4,815 | 4,760 | 4,815 | 236,600 |
| 2019/06/04 | 4,785 | 4,800 | 4,650 | 4,715 | 275,200 |
| 2019/06/03 | 4,625 | 4,740 | 4,625 | 4,735 | 293,100 |
| 2019/05/31 | 4,595 | 4,700 | 4,570 | 4,685 | 402,700 |
| 2019/05/30 | 4,650 | 4,660 | 4,565 | 4,575 | 262,200 |
| 2019/05/29 | 4,720 | 4,755 | 4,670 | 4,700 | 263,400 |
| 2019/05/28 | 4,865 | 4,865 | 4,735 | 4,780 | 1,230,500 |
| 2019/05/27 | 4,825 | 4,865 | 4,810 | 4,850 | 192,600 |
| 2019/05/24 | 4,780 | 4,850 | 4,780 | 4,805 | 200,800 |
| 2019/05/23 | 4,715 | 4,810 | 4,710 | 4,795 | 221,300 |
| 2019/05/22 | 4,860 | 4,865 | 4,710 | 4,710 | 335,400 |
| 2019/05/21 | 4,900 | 4,955 | 4,855 | 4,865 | 237,500 |
| 2019/05/20 | 4,910 | 4,950 | 4,900 | 4,940 | 249,300 |
| 2019/05/17 | 4,915 | 4,940 | 4,875 | 4,905 | 324,800 |
| 2019/05/16 | 4,870 | 4,925 | 4,805 | 4,880 | 341,700 |
| 2019/05/15 | 4,725 | 4,825 | 4,700 | 4,820 | 303,200 |
| 2019/05/14 | 4,700 | 4,740 | 4,665 | 4,710 | 238,000 |
| 2019/05/13 | 4,730 | 4,805 | 4,720 | 4,730 | 337,400 |
| 2019/05/10 | 4,665 | 4,735 | 4,660 | 4,720 | 376,700 |
| 2019/05/09 | 4,715 | 4,720 | 4,650 | 4,715 | 354,400 |
| 2019/05/08 | 4,695 | 4,720 | 4,655 | 4,695 | 308,600 |
| 2019/05/07 | 4,720 | 4,735 | 4,690 | 4,710 | 347,400 |
| 2019/04/26 | 4,680 | 4,735 | 4,660 | 4,725 | 305,200 |
| 2019/04/25 | 4,555 | 4,675 | 4,555 | 4,650 | 220,300 |
| 2019/04/24 | 4,620 | 4,630 | 4,525 | 4,560 | 205,600 |
| 2019/04/23 | 4,530 | 4,615 | 4,530 | 4,590 | 146,200 |
| 2019/04/22 | 4,410 | 4,520 | 4,410 | 4,520 | 142,000 |
| 2019/04/19 | 4,420 | 4,455 | 4,400 | 4,445 | 142,400 |
| 2019/04/18 | 4,450 | 4,475 | 4,430 | 4,435 | 146,300 |
| 2019/04/17 | 4,420 | 4,450 | 4,415 | 4,440 | 117,400 |
| 2019/04/16 | 4,450 | 4,480 | 4,435 | 4,450 | 130,500 |
| 2019/04/15 | 4,460 | 4,495 | 4,445 | 4,470 | 195,700 |
| 2019/04/12 | 4,450 | 4,450 | 4,405 | 4,425 | 116,700 |
| 2019/04/11 | 4,400 | 4,430 | 4,385 | 4,420 | 175,500 |
| 2019/04/10 | 4,420 | 4,435 | 4,385 | 4,405 | 244,200 |
| 2019/04/09 | 4,480 | 4,480 | 4,410 | 4,440 | 181,300 |
| 2019/04/08 | 4,495 | 4,525 | 4,460 | 4,495 | 131,200 |
| 2019/04/05 | 4,500 | 4,500 | 4,460 | 4,480 | 226,300 |
| 2019/04/04 | 4,540 | 4,540 | 4,460 | 4,500 | 163,100 |
| 2019/04/03 | 4,605 | 4,615 | 4,525 | 4,550 | 240,300 |
| 2019/04/02 | 4,705 | 4,705 | 4,640 | 4,640 | 239,800 |
| 2019/04/01 | 4,675 | 4,715 | 4,655 | 4,695 | 230,500 |
| 2019/03/29 | 4,600 | 4,675 | 4,590 | 4,655 | 302,900 |
| 2019/03/28 | 4,570 | 4,595 | 4,535 | 4,575 | 263,800 |
| 2019/03/27 | 4,575 | 4,640 | 4,575 | 4,610 | 339,900 |
| 2019/03/26 | 4,505 | 4,615 | 4,495 | 4,610 | 618,000 |
| 2019/03/25 | 4,485 | 4,495 | 4,455 | 4,460 | 269,500 |
| 2019/03/22 | 4,475 | 4,515 | 4,465 | 4,515 | 217,500 |
| 2019/03/20 | 4,450 | 4,470 | 4,425 | 4,455 | 188,200 |
| 2019/03/19 | 4,480 | 4,485 | 4,430 | 4,445 | 166,600 |
| 2019/03/18 | 4,530 | 4,535 | 4,485 | 4,495 | 154,500 |
| 2019/03/15 | 4,490 | 4,530 | 4,465 | 4,505 | 317,700 |
| 2019/03/14 | 4,495 | 4,495 | 4,455 | 4,460 | 171,500 |
| 2019/03/13 | 4,470 | 4,490 | 4,455 | 4,475 | 208,100 |
| 2019/03/12 | 4,480 | 4,500 | 4,470 | 4,495 | 352,400 |
| 2019/03/11 | 4,430 | 4,465 | 4,425 | 4,460 | 175,700 |
| 2019/03/08 | 4,460 | 4,490 | 4,425 | 4,435 | 875,000 |
| 2019/03/07 | 4,455 | 4,500 | 4,425 | 4,445 | 934,300 |
| 2019/03/06 | 4,580 | 4,590 | 4,550 | 4,555 | 173,700 |
| 2019/03/05 | 4,590 | 4,600 | 4,560 | 4,590 | 167,100 |
| 2019/03/04 | 4,695 | 4,700 | 4,605 | 4,610 | 191,800 |
| 2019/03/01 | 4,600 | 4,650 | 4,590 | 4,640 | 132,000 |
| 2019/02/28 | 4,650 | 4,670 | 4,610 | 4,610 | 252,300 |
| 2019/02/27 | 4,560 | 4,630 | 4,560 | 4,605 | 169,400 |
| 2019/02/26 | 4,545 | 4,580 | 4,530 | 4,575 | 141,500 |
| 2019/02/25 | 4,530 | 4,565 | 4,510 | 4,540 | 144,900 |
| 2019/02/22 | 4,550 | 4,570 | 4,520 | 4,525 | 155,700 |
| 2019/02/21 | 4,595 | 4,620 | 4,525 | 4,595 | 191,000 |
| 2019/02/20 | 4,555 | 4,580 | 4,530 | 4,575 | 156,400 |
| 2019/02/19 | 4,540 | 4,585 | 4,535 | 4,570 | 118,000 |
| 2019/02/18 | 4,550 | 4,580 | 4,515 | 4,540 | 132,500 |
| 2019/02/15 | 4,480 | 4,535 | 4,450 | 4,530 | 155,300 |
| 2019/02/14 | 4,475 | 4,510 | 4,470 | 4,485 | 97,600 |
| 2019/02/13 | 4,550 | 4,580 | 4,470 | 4,495 | 183,200 |
| 2019/02/12 | 4,470 | 4,530 | 4,460 | 4,515 | 242,700 |
| 2019/02/08 | 4,420 | 4,485 | 4,400 | 4,470 | 240,200 |
| 2019/02/07 | 4,505 | 4,515 | 4,470 | 4,490 | 133,700 |
| 2019/02/06 | 4,525 | 4,570 | 4,510 | 4,525 | 189,200 |
| 2019/02/05 | 4,540 | 4,570 | 4,520 | 4,525 | 141,500 |
| 2019/02/04 | 4,535 | 4,590 | 4,515 | 4,515 | 147,900 |
| 2019/02/01 | 4,500 | 4,590 | 4,500 | 4,515 | 221,100 |
| 2019/01/31 | 4,485 | 4,540 | 4,480 | 4,485 | 248,200 |
| 2019/01/30 | 4,445 | 4,460 | 4,430 | 4,440 | 226,300 |
| 2019/01/29 | 4,380 | 4,435 | 4,380 | 4,430 | 171,600 |
| 2019/01/28 | 4,405 | 4,420 | 4,375 | 4,380 | 151,300 |
| 2019/01/25 | 4,390 | 4,470 | 4,390 | 4,425 | 191,100 |
| 2019/01/24 | 4,450 | 4,460 | 4,420 | 4,425 | 179,200 |
| 2019/01/23 | 4,500 | 4,530 | 4,480 | 4,480 | 166,700 |
| 2019/01/22 | 4,575 | 4,600 | 4,550 | 4,555 | 149,600 |
| 2019/01/21 | 4,665 | 4,665 | 4,535 | 4,540 | 211,900 |
| 2019/01/18 | 4,650 | 4,680 | 4,625 | 4,635 | 195,500 |
| 2019/01/17 | 4,640 | 4,675 | 4,590 | 4,605 | 229,800 |
| 2019/01/16 | 4,535 | 4,690 | 4,530 | 4,670 | 267,500 |
| 2019/01/15 | 4,580 | 4,640 | 4,545 | 4,560 | 199,600 |
| 2019/01/11 | 4,700 | 4,700 | 4,630 | 4,640 | 331,600 |
| 2019/01/10 | 4,580 | 4,665 | 4,555 | 4,665 | 212,600 |
| 2019/01/09 | 4,615 | 4,675 | 4,590 | 4,635 | 238,800 |
| 2019/01/08 | 4,590 | 4,605 | 4,540 | 4,555 | 214,100 |
| 2019/01/07 | 4,590 | 4,635 | 4,545 | 4,565 | 216,700 |
| 2019/01/04 | 4,390 | 4,485 | 4,385 | 4,480 | 282,400 |