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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,990 | 4,990 | 4,935 | 4,945 | 108,200 |
| 2020/12/29 | 4,900 | 4,990 | 4,890 | 4,990 | 136,700 |
| 2020/12/28 | 4,850 | 4,885 | 4,815 | 4,885 | 107,100 |
| 2020/12/25 | 4,830 | 4,870 | 4,815 | 4,830 | 50,500 |
| 2020/12/24 | 4,790 | 4,830 | 4,785 | 4,805 | 77,500 |
| 2020/12/23 | 4,795 | 4,815 | 4,750 | 4,785 | 95,900 |
| 2020/12/22 | 4,755 | 4,755 | 4,680 | 4,725 | 169,100 |
| 2020/12/21 | 4,875 | 4,885 | 4,770 | 4,815 | 131,500 |
| 2020/12/18 | 4,915 | 4,930 | 4,805 | 4,830 | 263,600 |
| 2020/12/17 | 4,900 | 4,935 | 4,865 | 4,915 | 162,100 |
| 2020/12/16 | 5,030 | 5,050 | 4,930 | 4,930 | 151,200 |
| 2020/12/15 | 4,960 | 5,010 | 4,960 | 4,975 | 185,000 |
| 2020/12/14 | 5,010 | 5,130 | 5,010 | 5,050 | 153,400 |
| 2020/12/11 | 4,950 | 5,020 | 4,945 | 5,020 | 220,600 |
| 2020/12/10 | 4,950 | 4,980 | 4,935 | 4,950 | 130,600 |
| 2020/12/09 | 4,960 | 4,970 | 4,910 | 4,950 | 159,500 |
| 2020/12/08 | 4,950 | 4,975 | 4,920 | 4,935 | 147,600 |
| 2020/12/07 | 4,970 | 4,985 | 4,925 | 4,960 | 128,700 |
| 2020/12/04 | 4,905 | 5,020 | 4,900 | 4,940 | 157,200 |
| 2020/12/03 | 4,950 | 4,970 | 4,895 | 4,900 | 224,000 |
| 2020/12/02 | 4,900 | 4,920 | 4,775 | 4,905 | 288,300 |
| 2020/12/01 | 4,935 | 4,980 | 4,750 | 4,835 | 287,700 |
| 2020/11/30 | 4,770 | 4,935 | 4,715 | 4,915 | 1,052,300 |
| 2020/11/27 | 4,820 | 4,850 | 4,750 | 4,785 | 328,800 |
| 2020/11/26 | 4,725 | 4,800 | 4,710 | 4,770 | 157,400 |
| 2020/11/25 | 4,850 | 4,855 | 4,735 | 4,755 | 166,700 |
| 2020/11/24 | 4,805 | 4,870 | 4,750 | 4,780 | 329,400 |
| 2020/11/20 | 4,615 | 4,665 | 4,605 | 4,645 | 168,800 |
| 2020/11/19 | 4,550 | 4,695 | 4,520 | 4,675 | 316,700 |
| 2020/11/18 | 4,575 | 4,575 | 4,480 | 4,545 | 130,900 |
| 2020/11/17 | 4,620 | 4,620 | 4,545 | 4,580 | 164,500 |
| 2020/11/16 | 4,555 | 4,615 | 4,505 | 4,585 | 201,000 |
| 2020/11/13 | 4,500 | 4,525 | 4,440 | 4,490 | 194,400 |
| 2020/11/12 | 4,520 | 4,545 | 4,465 | 4,545 | 219,200 |
| 2020/11/11 | 4,530 | 4,595 | 4,475 | 4,570 | 342,600 |
| 2020/11/10 | 4,350 | 4,450 | 4,310 | 4,415 | 291,600 |
| 2020/11/09 | 4,210 | 4,210 | 4,125 | 4,185 | 177,400 |
| 2020/11/06 | 4,115 | 4,160 | 4,050 | 4,135 | 279,200 |
| 2020/11/05 | 4,125 | 4,210 | 4,115 | 4,185 | 182,300 |
| 2020/11/04 | 4,155 | 4,170 | 4,100 | 4,150 | 193,700 |
| 2020/11/02 | 3,970 | 4,135 | 3,970 | 4,130 | 248,500 |
| 2020/10/30 | 3,995 | 3,995 | 3,950 | 3,960 | 200,300 |
| 2020/10/29 | 3,970 | 4,065 | 3,965 | 4,025 | 158,400 |
| 2020/10/28 | 3,985 | 4,015 | 3,975 | 4,010 | 114,600 |
| 2020/10/27 | 4,055 | 4,055 | 3,995 | 4,005 | 119,900 |
| 2020/10/26 | 4,075 | 4,100 | 4,055 | 4,060 | 66,700 |
| 2020/10/23 | 4,035 | 4,105 | 4,035 | 4,095 | 131,800 |
| 2020/10/22 | 4,025 | 4,055 | 4,015 | 4,025 | 135,300 |
| 2020/10/21 | 4,025 | 4,090 | 4,020 | 4,050 | 130,800 |
| 2020/10/20 | 4,110 | 4,110 | 4,010 | 4,025 | 184,500 |
| 2020/10/19 | 4,150 | 4,195 | 4,145 | 4,145 | 120,200 |
| 2020/10/16 | 4,215 | 4,225 | 4,140 | 4,140 | 153,700 |
| 2020/10/15 | 4,290 | 4,295 | 4,225 | 4,230 | 150,000 |
| 2020/10/14 | 4,310 | 4,325 | 4,280 | 4,295 | 113,800 |
| 2020/10/13 | 4,355 | 4,370 | 4,290 | 4,340 | 80,800 |
| 2020/10/12 | 4,315 | 4,340 | 4,305 | 4,310 | 83,100 |
| 2020/10/09 | 4,375 | 4,375 | 4,295 | 4,330 | 107,300 |
| 2020/10/08 | 4,400 | 4,400 | 4,335 | 4,375 | 135,900 |
| 2020/10/07 | 4,380 | 4,385 | 4,315 | 4,370 | 163,500 |
| 2020/10/06 | 4,440 | 4,440 | 4,355 | 4,435 | 111,900 |
| 2020/10/05 | 4,340 | 4,450 | 4,320 | 4,405 | 182,600 |
| 2020/10/02 | 4,340 | 4,395 | 4,265 | 4,280 | 205,400 |
| 2020/09/30 | 4,475 | 4,505 | 4,360 | 4,360 | 193,900 |
| 2020/09/29 | 4,545 | 4,545 | 4,410 | 4,475 | 283,300 |
| 2020/09/28 | 4,455 | 4,580 | 4,450 | 4,580 | 499,900 |
| 2020/09/25 | 4,470 | 4,475 | 4,400 | 4,435 | 290,800 |
| 2020/09/24 | 4,510 | 4,520 | 4,395 | 4,435 | 247,900 |
| 2020/09/23 | 4,470 | 4,545 | 4,470 | 4,525 | 240,900 |
| 2020/09/18 | 4,445 | 4,470 | 4,420 | 4,465 | 266,500 |
| 2020/09/17 | 4,500 | 4,500 | 4,435 | 4,445 | 210,800 |
| 2020/09/16 | 4,505 | 4,555 | 4,485 | 4,505 | 197,900 |
| 2020/09/15 | 4,665 | 4,665 | 4,535 | 4,560 | 237,500 |
| 2020/09/14 | 4,720 | 4,780 | 4,710 | 4,715 | 182,400 |
| 2020/09/11 | 4,615 | 4,670 | 4,570 | 4,670 | 227,200 |
| 2020/09/10 | 4,565 | 4,595 | 4,515 | 4,570 | 128,900 |
| 2020/09/09 | 4,540 | 4,570 | 4,500 | 4,550 | 200,800 |
| 2020/09/08 | 4,585 | 4,610 | 4,535 | 4,610 | 98,700 |
| 2020/09/07 | 4,600 | 4,620 | 4,545 | 4,575 | 113,500 |
| 2020/09/04 | 4,565 | 4,600 | 4,535 | 4,590 | 112,900 |
| 2020/09/03 | 4,640 | 4,640 | 4,565 | 4,595 | 96,900 |
| 2020/09/02 | 4,530 | 4,585 | 4,500 | 4,585 | 105,200 |
| 2020/09/01 | 4,535 | 4,550 | 4,510 | 4,510 | 121,000 |
| 2020/08/31 | 4,620 | 4,680 | 4,570 | 4,570 | 187,100 |
| 2020/08/28 | 4,550 | 4,635 | 4,520 | 4,560 | 163,000 |
| 2020/08/27 | 4,580 | 4,580 | 4,510 | 4,510 | 93,300 |
| 2020/08/26 | 4,585 | 4,595 | 4,530 | 4,580 | 105,500 |
| 2020/08/25 | 4,595 | 4,640 | 4,585 | 4,615 | 116,400 |
| 2020/08/24 | 4,510 | 4,530 | 4,490 | 4,505 | 91,200 |
| 2020/08/21 | 4,520 | 4,575 | 4,515 | 4,535 | 117,500 |
| 2020/08/20 | 4,540 | 4,585 | 4,520 | 4,530 | 95,100 |
| 2020/08/19 | 4,590 | 4,620 | 4,560 | 4,610 | 95,600 |
| 2020/08/18 | 4,550 | 4,610 | 4,530 | 4,590 | 102,000 |
| 2020/08/17 | 4,660 | 4,690 | 4,565 | 4,570 | 140,900 |
| 2020/08/14 | 4,695 | 4,735 | 4,670 | 4,680 | 109,300 |
| 2020/08/13 | 4,700 | 4,730 | 4,655 | 4,720 | 194,800 |
| 2020/08/12 | 4,500 | 4,665 | 4,485 | 4,640 | 183,700 |
| 2020/08/11 | 4,405 | 4,535 | 4,405 | 4,535 | 254,800 |
| 2020/08/07 | 4,405 | 4,425 | 4,285 | 4,400 | 258,100 |
| 2020/08/06 | 4,395 | 4,405 | 4,320 | 4,335 | 165,000 |
| 2020/08/05 | 4,480 | 4,480 | 4,360 | 4,395 | 159,500 |
| 2020/08/04 | 4,320 | 4,495 | 4,320 | 4,490 | 242,700 |
| 2020/08/03 | 4,220 | 4,315 | 4,220 | 4,265 | 245,500 |
| 2020/07/31 | 4,385 | 4,400 | 4,280 | 4,280 | 375,000 |
| 2020/07/30 | 4,555 | 4,570 | 4,410 | 4,420 | 250,000 |
| 2020/07/29 | 4,520 | 4,560 | 4,510 | 4,525 | 167,400 |
| 2020/07/28 | 4,665 | 4,665 | 4,570 | 4,580 | 134,100 |
| 2020/07/27 | 4,575 | 4,670 | 4,550 | 4,665 | 162,900 |
| 2020/07/22 | 4,635 | 4,650 | 4,585 | 4,605 | 145,700 |
| 2020/07/21 | 4,620 | 4,680 | 4,620 | 4,660 | 131,600 |
| 2020/07/20 | 4,620 | 4,630 | 4,585 | 4,620 | 91,000 |
| 2020/07/17 | 4,665 | 4,685 | 4,620 | 4,635 | 80,200 |
| 2020/07/16 | 4,720 | 4,725 | 4,660 | 4,675 | 183,700 |
| 2020/07/15 | 4,650 | 4,680 | 4,615 | 4,675 | 158,200 |
| 2020/07/14 | 4,670 | 4,680 | 4,605 | 4,605 | 115,800 |
| 2020/07/13 | 4,655 | 4,675 | 4,620 | 4,660 | 159,500 |
| 2020/07/10 | 4,650 | 4,670 | 4,575 | 4,585 | 270,500 |
| 2020/07/09 | 4,715 | 4,735 | 4,630 | 4,680 | 196,800 |
| 2020/07/08 | 4,760 | 4,785 | 4,700 | 4,700 | 156,700 |
| 2020/07/07 | 4,835 | 4,840 | 4,740 | 4,760 | 133,400 |
| 2020/07/06 | 4,750 | 4,850 | 4,745 | 4,840 | 120,000 |
| 2020/07/03 | 4,770 | 4,770 | 4,680 | 4,725 | 185,100 |
| 2020/07/02 | 4,735 | 4,790 | 4,705 | 4,740 | 219,000 |
| 2020/07/01 | 4,815 | 4,825 | 4,685 | 4,700 | 228,700 |
| 2020/06/30 | 4,900 | 4,900 | 4,805 | 4,805 | 159,100 |
| 2020/06/29 | 4,815 | 4,840 | 4,800 | 4,825 | 166,900 |
| 2020/06/26 | 4,805 | 4,895 | 4,805 | 4,885 | 145,200 |
| 2020/06/25 | 4,770 | 4,845 | 4,765 | 4,810 | 156,600 |
| 2020/06/24 | 4,850 | 4,870 | 4,840 | 4,840 | 84,200 |
| 2020/06/23 | 4,845 | 4,900 | 4,810 | 4,865 | 130,600 |
| 2020/06/22 | 4,850 | 4,875 | 4,830 | 4,830 | 126,000 |
| 2020/06/19 | 4,905 | 4,975 | 4,855 | 4,875 | 404,000 |
| 2020/06/18 | 4,870 | 4,890 | 4,820 | 4,875 | 178,300 |
| 2020/06/17 | 4,945 | 4,970 | 4,870 | 4,870 | 154,100 |
| 2020/06/16 | 4,955 | 4,975 | 4,890 | 4,960 | 220,100 |
| 2020/06/15 | 4,935 | 4,985 | 4,850 | 4,850 | 196,100 |
| 2020/06/12 | 4,970 | 5,010 | 4,930 | 4,955 | 256,300 |
| 2020/06/11 | 5,030 | 5,100 | 5,020 | 5,040 | 153,900 |
| 2020/06/10 | 5,070 | 5,090 | 5,030 | 5,050 | 140,200 |
| 2020/06/09 | 5,030 | 5,090 | 5,030 | 5,060 | 136,100 |
| 2020/06/08 | 5,100 | 5,100 | 4,995 | 5,040 | 187,100 |
| 2020/06/05 | 5,140 | 5,140 | 5,050 | 5,070 | 134,900 |
| 2020/06/04 | 5,190 | 5,190 | 5,090 | 5,170 | 181,000 |
| 2020/06/03 | 5,180 | 5,200 | 5,070 | 5,110 | 144,400 |
| 2020/06/02 | 5,160 | 5,210 | 5,110 | 5,160 | 165,000 |
| 2020/06/01 | 5,120 | 5,120 | 5,040 | 5,090 | 108,900 |
| 2020/05/29 | 5,160 | 5,220 | 5,100 | 5,120 | 296,300 |
| 2020/05/28 | 5,100 | 5,170 | 5,050 | 5,160 | 205,500 |
| 2020/05/27 | 5,100 | 5,100 | 5,010 | 5,080 | 239,300 |
| 2020/05/26 | 5,010 | 5,080 | 4,985 | 5,080 | 208,000 |
| 2020/05/25 | 5,000 | 5,010 | 4,940 | 4,950 | 114,000 |
| 2020/05/22 | 4,995 | 4,995 | 4,905 | 4,985 | 131,300 |
| 2020/05/21 | 5,050 | 5,050 | 4,915 | 4,940 | 162,500 |
| 2020/05/20 | 4,950 | 5,050 | 4,945 | 5,050 | 168,800 |
| 2020/05/19 | 4,945 | 4,970 | 4,885 | 4,955 | 189,000 |
| 2020/05/18 | 4,850 | 4,865 | 4,805 | 4,865 | 101,900 |
| 2020/05/15 | 4,780 | 4,850 | 4,730 | 4,850 | 205,600 |
| 2020/05/14 | 4,775 | 4,815 | 4,750 | 4,750 | 130,500 |
| 2020/05/13 | 4,720 | 4,830 | 4,720 | 4,815 | 243,100 |
| 2020/05/12 | 4,830 | 4,840 | 4,750 | 4,750 | 268,300 |
| 2020/05/11 | 4,710 | 4,845 | 4,590 | 4,830 | 494,500 |
| 2020/05/08 | 4,700 | 4,805 | 4,625 | 4,780 | 328,700 |
| 2020/05/07 | 4,745 | 4,765 | 4,600 | 4,635 | 411,100 |
| 2020/05/01 | 4,835 | 4,910 | 4,750 | 4,770 | 203,800 |
| 2020/04/30 | 4,925 | 4,940 | 4,830 | 4,845 | 331,400 |
| 2020/04/28 | 4,900 | 4,900 | 4,815 | 4,885 | 200,800 |
| 2020/04/27 | 4,910 | 4,920 | 4,855 | 4,885 | 137,100 |
| 2020/04/24 | 4,875 | 4,905 | 4,835 | 4,905 | 175,300 |
| 2020/04/23 | 4,920 | 4,940 | 4,870 | 4,905 | 129,700 |
| 2020/04/22 | 4,800 | 4,930 | 4,800 | 4,920 | 228,300 |
| 2020/04/21 | 4,790 | 4,845 | 4,755 | 4,840 | 184,900 |
| 2020/04/20 | 4,795 | 4,845 | 4,790 | 4,820 | 127,600 |
| 2020/04/17 | 4,900 | 4,925 | 4,770 | 4,835 | 235,600 |
| 2020/04/16 | 4,900 | 4,950 | 4,870 | 4,875 | 248,900 |
| 2020/04/15 | 4,845 | 4,915 | 4,815 | 4,905 | 328,800 |
| 2020/04/14 | 4,765 | 4,780 | 4,695 | 4,780 | 149,800 |
| 2020/04/13 | 4,750 | 4,790 | 4,700 | 4,725 | 144,400 |
| 2020/04/10 | 4,725 | 4,800 | 4,665 | 4,795 | 194,100 |
| 2020/04/09 | 4,850 | 4,885 | 4,665 | 4,775 | 219,400 |
| 2020/04/08 | 4,715 | 4,930 | 4,700 | 4,880 | 315,800 |
| 2020/04/07 | 4,710 | 4,810 | 4,610 | 4,700 | 229,500 |
| 2020/04/06 | 4,570 | 4,755 | 4,525 | 4,705 | 236,900 |
| 2020/04/03 | 4,605 | 4,740 | 4,575 | 4,595 | 356,900 |
| 2020/04/02 | 4,680 | 4,740 | 4,565 | 4,565 | 259,700 |
| 2020/04/01 | 4,755 | 4,810 | 4,630 | 4,675 | 334,800 |
| 2020/03/31 | 4,980 | 4,980 | 4,780 | 4,800 | 347,900 |
| 2020/03/30 | 4,845 | 4,970 | 4,825 | 4,970 | 393,600 |
| 2020/03/27 | 4,980 | 5,000 | 4,820 | 5,000 | 561,800 |
| 2020/03/26 | 4,845 | 4,885 | 4,710 | 4,870 | 400,300 |
| 2020/03/25 | 4,675 | 4,835 | 4,565 | 4,835 | 320,400 |
| 2020/03/24 | 4,795 | 4,815 | 4,495 | 4,605 | 391,200 |
| 2020/03/23 | 4,890 | 4,990 | 4,695 | 4,725 | 726,600 |
| 2020/03/19 | 4,500 | 4,895 | 4,460 | 4,875 | 890,900 |
| 2020/03/18 | 4,270 | 4,545 | 4,255 | 4,370 | 490,200 |
| 2020/03/17 | 3,820 | 4,245 | 3,790 | 4,210 | 521,800 |
| 2020/03/16 | 3,900 | 3,990 | 3,850 | 3,855 | 284,400 |
| 2020/03/13 | 3,840 | 3,965 | 3,730 | 3,875 | 484,100 |
| 2020/03/12 | 4,030 | 4,085 | 3,955 | 4,050 | 429,400 |
| 2020/03/11 | 4,110 | 4,190 | 4,085 | 4,100 | 198,400 |
| 2020/03/10 | 3,965 | 4,125 | 3,910 | 4,105 | 288,900 |
| 2020/03/09 | 4,135 | 4,155 | 4,010 | 4,065 | 215,500 |
| 2020/03/06 | 4,280 | 4,285 | 4,195 | 4,225 | 267,400 |
| 2020/03/05 | 4,320 | 4,360 | 4,280 | 4,355 | 228,900 |
| 2020/03/04 | 4,265 | 4,315 | 4,240 | 4,265 | 221,100 |
| 2020/03/03 | 4,440 | 4,475 | 4,330 | 4,330 | 278,300 |
| 2020/03/02 | 4,280 | 4,430 | 4,260 | 4,395 | 353,900 |
| 2020/02/28 | 4,455 | 4,480 | 4,340 | 4,380 | 447,400 |
| 2020/02/27 | 4,570 | 4,570 | 4,460 | 4,465 | 275,700 |
| 2020/02/26 | 4,520 | 4,585 | 4,505 | 4,570 | 207,600 |
| 2020/02/25 | 4,710 | 4,710 | 4,590 | 4,590 | 335,000 |
| 2020/02/21 | 4,740 | 4,775 | 4,720 | 4,750 | 149,000 |
| 2020/02/20 | 4,795 | 4,810 | 4,755 | 4,755 | 137,000 |
| 2020/02/19 | 4,805 | 4,835 | 4,785 | 4,790 | 122,500 |
| 2020/02/18 | 4,775 | 4,815 | 4,760 | 4,795 | 135,400 |
| 2020/02/17 | 4,800 | 4,845 | 4,780 | 4,795 | 118,400 |
| 2020/02/14 | 4,850 | 4,885 | 4,830 | 4,845 | 126,200 |
| 2020/02/13 | 4,885 | 4,925 | 4,860 | 4,900 | 107,400 |
| 2020/02/12 | 4,950 | 4,950 | 4,870 | 4,905 | 171,100 |
| 2020/02/10 | 4,940 | 4,960 | 4,930 | 4,935 | 83,900 |
| 2020/02/07 | 5,120 | 5,130 | 4,995 | 5,000 | 110,000 |
| 2020/02/06 | 5,020 | 5,100 | 4,995 | 5,040 | 218,000 |
| 2020/02/05 | 4,985 | 5,010 | 4,930 | 4,950 | 153,100 |
| 2020/02/04 | 4,870 | 4,930 | 4,845 | 4,930 | 169,200 |
| 2020/02/03 | 4,865 | 4,945 | 4,865 | 4,900 | 142,100 |
| 2020/01/31 | 4,955 | 5,040 | 4,945 | 4,965 | 170,800 |
| 2020/01/30 | 5,010 | 5,020 | 4,905 | 4,940 | 187,500 |
| 2020/01/29 | 4,985 | 5,030 | 4,985 | 5,020 | 106,700 |
| 2020/01/28 | 5,020 | 5,030 | 4,975 | 4,995 | 254,200 |
| 2020/01/27 | 5,130 | 5,150 | 5,080 | 5,090 | 164,100 |
| 2020/01/24 | 5,150 | 5,210 | 5,140 | 5,200 | 83,300 |
| 2020/01/23 | 5,200 | 5,220 | 5,160 | 5,160 | 95,200 |
| 2020/01/22 | 5,180 | 5,250 | 5,180 | 5,210 | 79,600 |
| 2020/01/21 | 5,250 | 5,250 | 5,190 | 5,220 | 94,400 |
| 2020/01/20 | 5,190 | 5,250 | 5,190 | 5,230 | 86,300 |
| 2020/01/17 | 5,280 | 5,290 | 5,210 | 5,220 | 123,200 |
| 2020/01/16 | 5,280 | 5,300 | 5,250 | 5,270 | 95,600 |
| 2020/01/15 | 5,310 | 5,330 | 5,250 | 5,290 | 134,500 |
| 2020/01/14 | 5,330 | 5,350 | 5,300 | 5,350 | 119,600 |
| 2020/01/10 | 5,320 | 5,330 | 5,280 | 5,310 | 94,600 |
| 2020/01/09 | 5,330 | 5,340 | 5,290 | 5,300 | 98,900 |
| 2020/01/08 | 5,310 | 5,330 | 5,220 | 5,280 | 159,700 |
| 2020/01/07 | 5,270 | 5,370 | 5,270 | 5,370 | 121,000 |
| 2020/01/06 | 5,230 | 5,280 | 5,200 | 5,240 | 168,600 |