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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,624 | 2,676 | 2,614 | 2,646 | 251,200 |
| 2021/12/29 | 2,588 | 2,664 | 2,588 | 2,660 | 353,000 |
| 2021/12/28 | 2,563 | 2,599 | 2,557 | 2,587 | 534,400 |
| 2021/12/27 | 2,596 | 2,604 | 2,561 | 2,563 | 384,100 |
| 2021/12/24 | 2,634 | 2,652 | 2,602 | 2,603 | 198,300 |
| 2021/12/23 | 2,627 | 2,660 | 2,621 | 2,642 | 204,300 |
| 2021/12/22 | 2,627 | 2,670 | 2,623 | 2,627 | 330,600 |
| 2021/12/21 | 2,607 | 2,650 | 2,585 | 2,628 | 373,000 |
| 2021/12/20 | 2,551 | 2,565 | 2,538 | 2,557 | 311,500 |
| 2021/12/17 | 2,608 | 2,621 | 2,562 | 2,593 | 607,200 |
| 2021/12/16 | 2,604 | 2,633 | 2,598 | 2,617 | 260,700 |
| 2021/12/15 | 2,537 | 2,593 | 2,535 | 2,572 | 299,500 |
| 2021/12/14 | 2,581 | 2,592 | 2,525 | 2,539 | 585,900 |
| 2021/12/13 | 2,639 | 2,647 | 2,591 | 2,612 | 303,800 |
| 2021/12/10 | 2,666 | 2,666 | 2,607 | 2,622 | 374,000 |
| 2021/12/09 | 2,693 | 2,717 | 2,651 | 2,666 | 412,200 |
| 2021/12/08 | 2,695 | 2,721 | 2,670 | 2,676 | 441,100 |
| 2021/12/07 | 2,597 | 2,683 | 2,586 | 2,677 | 461,900 |
| 2021/12/06 | 2,603 | 2,614 | 2,543 | 2,549 | 358,700 |
| 2021/12/03 | 2,541 | 2,630 | 2,540 | 2,630 | 459,900 |
| 2021/12/02 | 2,531 | 2,550 | 2,506 | 2,516 | 631,100 |
| 2021/12/01 | 2,562 | 2,600 | 2,475 | 2,559 | 676,600 |
| 2021/11/30 | 2,526 | 2,645 | 2,523 | 2,548 | 1,183,800 |
| 2021/11/29 | 2,621 | 2,623 | 2,464 | 2,468 | 1,307,000 |
| 2021/11/26 | 2,784 | 2,784 | 2,682 | 2,689 | 499,300 |
| 2021/11/25 | 2,750 | 2,810 | 2,735 | 2,802 | 308,500 |
| 2021/11/24 | 2,800 | 2,838 | 2,751 | 2,754 | 381,400 |
| 2021/11/22 | 2,808 | 2,808 | 2,725 | 2,775 | 710,400 |
| 2021/11/19 | 2,853 | 2,883 | 2,816 | 2,816 | 484,100 |
| 2021/11/18 | 2,869 | 2,904 | 2,810 | 2,869 | 712,300 |
| 2021/11/17 | 2,950 | 2,968 | 2,887 | 2,887 | 787,800 |
| 2021/11/16 | 3,040 | 3,055 | 2,965 | 2,970 | 407,400 |
| 2021/11/15 | 3,085 | 3,120 | 3,045 | 3,055 | 196,400 |
| 2021/11/12 | 3,045 | 3,115 | 3,040 | 3,080 | 403,300 |
| 2021/11/11 | 2,976 | 3,045 | 2,941 | 3,040 | 517,300 |
| 2021/11/10 | 3,035 | 3,065 | 2,980 | 2,980 | 336,400 |
| 2021/11/09 | 3,075 | 3,090 | 3,015 | 3,035 | 330,200 |
| 2021/11/08 | 3,125 | 3,155 | 3,060 | 3,075 | 305,000 |
| 2021/11/05 | 3,095 | 3,105 | 3,055 | 3,070 | 190,600 |
| 2021/11/04 | 3,095 | 3,130 | 3,060 | 3,130 | 292,200 |
| 2021/11/02 | 3,055 | 3,090 | 3,050 | 3,070 | 212,100 |
| 2021/11/01 | 3,015 | 3,055 | 2,997 | 3,050 | 416,300 |
| 2021/10/29 | 3,005 | 3,020 | 2,973 | 2,988 | 266,400 |
| 2021/10/28 | 2,985 | 3,045 | 2,979 | 3,005 | 245,700 |
| 2021/10/27 | 3,035 | 3,045 | 3,005 | 3,010 | 197,400 |
| 2021/10/26 | 3,020 | 3,070 | 3,010 | 3,050 | 191,600 |
| 2021/10/25 | 2,998 | 3,040 | 2,998 | 3,020 | 169,500 |
| 2021/10/22 | 2,984 | 3,025 | 2,965 | 3,020 | 227,000 |
| 2021/10/21 | 3,065 | 3,075 | 3,005 | 3,005 | 206,700 |
| 2021/10/20 | 3,020 | 3,075 | 2,999 | 3,060 | 314,500 |
| 2021/10/19 | 2,967 | 2,998 | 2,936 | 2,998 | 224,200 |
| 2021/10/18 | 2,990 | 3,005 | 2,939 | 2,968 | 341,300 |
| 2021/10/15 | 2,961 | 2,983 | 2,943 | 2,968 | 270,800 |
| 2021/10/14 | 2,894 | 2,942 | 2,862 | 2,941 | 422,500 |
| 2021/10/13 | 2,954 | 2,984 | 2,908 | 2,917 | 355,900 |
| 2021/10/12 | 3,035 | 3,040 | 2,933 | 2,948 | 551,900 |
| 2021/10/11 | 2,999 | 3,050 | 2,970 | 3,030 | 346,400 |
| 2021/10/08 | 3,025 | 3,050 | 3,010 | 3,010 | 291,500 |
| 2021/10/07 | 3,065 | 3,075 | 2,998 | 2,998 | 433,200 |
| 2021/10/06 | 3,175 | 3,195 | 3,085 | 3,110 | 437,000 |
| 2021/10/05 | 3,150 | 3,215 | 3,115 | 3,170 | 622,900 |
| 2021/10/04 | 3,130 | 3,200 | 3,130 | 3,170 | 506,600 |
| 2021/10/01 | 3,170 | 3,180 | 3,045 | 3,075 | 707,500 |
| 2021/09/30 | 3,135 | 3,245 | 3,130 | 3,220 | 662,500 |
| 2021/09/29 | 3,130 | 3,145 | 3,090 | 3,120 | 631,200 |
| 2021/09/28 | 3,220 | 3,235 | 3,140 | 3,155 | 728,400 |
| 2021/09/27 | 3,180 | 3,260 | 3,180 | 3,200 | 506,800 |
| 2021/09/24 | 3,115 | 3,175 | 3,085 | 3,155 | 489,100 |
| 2021/09/22 | 3,115 | 3,115 | 3,040 | 3,060 | 273,500 |
| 2021/09/21 | 3,040 | 3,120 | 3,030 | 3,120 | 305,400 |
| 2021/09/17 | 3,065 | 3,090 | 3,040 | 3,085 | 383,100 |
| 2021/09/16 | 3,070 | 3,075 | 3,020 | 3,045 | 320,500 |
| 2021/09/15 | 3,100 | 3,100 | 3,035 | 3,050 | 335,000 |
| 2021/09/14 | 3,150 | 3,150 | 3,110 | 3,125 | 276,900 |
| 2021/09/13 | 3,125 | 3,140 | 3,105 | 3,140 | 251,700 |
| 2021/09/10 | 3,175 | 3,185 | 3,135 | 3,140 | 343,000 |
| 2021/09/09 | 3,170 | 3,210 | 3,160 | 3,175 | 215,000 |
| 2021/09/08 | 3,215 | 3,235 | 3,160 | 3,185 | 294,300 |
| 2021/09/07 | 3,135 | 3,195 | 3,115 | 3,170 | 335,000 |
| 2021/09/06 | 3,185 | 3,200 | 3,100 | 3,105 | 333,500 |
| 2021/09/03 | 3,060 | 3,155 | 3,045 | 3,140 | 397,300 |
| 2021/09/02 | 3,075 | 3,075 | 2,973 | 3,040 | 696,800 |
| 2021/09/01 | 3,160 | 3,180 | 3,115 | 3,145 | 280,300 |
| 2021/08/31 | 3,205 | 3,210 | 3,130 | 3,160 | 515,300 |
| 2021/08/30 | 3,180 | 3,275 | 3,175 | 3,215 | 1,121,300 |
| 2021/08/27 | 3,170 | 3,200 | 3,120 | 3,145 | 295,600 |
| 2021/08/26 | 3,125 | 3,220 | 3,110 | 3,185 | 519,400 |
| 2021/08/25 | 3,035 | 3,095 | 3,030 | 3,090 | 472,800 |
| 2021/08/24 | 2,984 | 3,030 | 2,978 | 3,010 | 365,800 |
| 2021/08/23 | 2,934 | 2,986 | 2,930 | 2,975 | 480,600 |
| 2021/08/20 | 2,854 | 2,958 | 2,853 | 2,931 | 446,600 |
| 2021/08/19 | 2,903 | 2,908 | 2,870 | 2,877 | 353,000 |
| 2021/08/18 | 2,872 | 2,924 | 2,862 | 2,914 | 500,200 |
| 2021/08/17 | 2,919 | 2,953 | 2,896 | 2,896 | 785,600 |
| 2021/08/16 | 2,950 | 2,954 | 2,906 | 2,923 | 863,400 |
| 2021/08/13 | 3,000 | 3,005 | 2,970 | 2,970 | 580,700 |
| 2021/08/12 | 3,095 | 3,100 | 3,020 | 3,020 | 383,300 |
| 2021/08/11 | 3,010 | 3,110 | 2,990 | 3,085 | 607,300 |
| 2021/08/10 | 2,967 | 3,050 | 2,967 | 3,045 | 543,800 |
| 2021/08/06 | 2,970 | 3,010 | 2,966 | 3,005 | 374,800 |
| 2021/08/05 | 2,980 | 3,015 | 2,968 | 2,979 | 557,600 |
| 2021/08/04 | 3,030 | 3,050 | 3,005 | 3,010 | 294,500 |
| 2021/08/03 | 3,060 | 3,100 | 3,025 | 3,040 | 286,800 |
| 2021/08/02 | 3,005 | 3,110 | 2,991 | 3,065 | 458,000 |
| 2021/07/30 | 3,070 | 3,070 | 2,997 | 3,000 | 522,000 |
| 2021/07/29 | 3,125 | 3,140 | 3,045 | 3,045 | 500,700 |
| 2021/07/28 | 3,155 | 3,175 | 3,125 | 3,140 | 292,300 |
| 2021/07/27 | 3,200 | 3,205 | 3,155 | 3,190 | 299,600 |
| 2021/07/26 | 3,230 | 3,230 | 3,160 | 3,165 | 249,900 |
| 2021/07/21 | 3,200 | 3,240 | 3,170 | 3,180 | 220,700 |
| 2021/07/20 | 3,130 | 3,165 | 3,085 | 3,150 | 526,800 |
| 2021/07/19 | 3,215 | 3,215 | 3,150 | 3,185 | 369,300 |
| 2021/07/16 | 3,260 | 3,295 | 3,230 | 3,230 | 384,300 |
| 2021/07/15 | 3,325 | 3,335 | 3,260 | 3,265 | 343,200 |
| 2021/07/14 | 3,350 | 3,380 | 3,335 | 3,350 | 191,000 |
| 2021/07/13 | 3,365 | 3,390 | 3,350 | 3,360 | 187,600 |
| 2021/07/12 | 3,395 | 3,400 | 3,340 | 3,365 | 282,300 |
| 2021/07/09 | 3,275 | 3,355 | 3,265 | 3,350 | 438,000 |
| 2021/07/08 | 3,355 | 3,365 | 3,305 | 3,330 | 373,200 |
| 2021/07/07 | 3,345 | 3,380 | 3,340 | 3,355 | 334,400 |
| 2021/07/06 | 3,400 | 3,415 | 3,375 | 3,395 | 273,300 |
| 2021/07/05 | 3,375 | 3,395 | 3,365 | 3,390 | 218,800 |
| 2021/07/02 | 3,395 | 3,425 | 3,355 | 3,370 | 299,700 |
| 2021/07/01 | 3,400 | 3,400 | 3,330 | 3,350 | 350,300 |
| 2021/06/30 | 3,435 | 3,450 | 3,360 | 3,360 | 393,500 |
| 2021/06/29 | 3,425 | 3,440 | 3,390 | 3,440 | 246,600 |
| 2021/06/28 | 3,455 | 3,485 | 3,445 | 3,460 | 266,700 |
| 2021/06/25 | 3,405 | 3,455 | 3,390 | 3,440 | 321,100 |
| 2021/06/24 | 3,400 | 3,415 | 3,340 | 3,365 | 273,800 |
| 2021/06/23 | 3,430 | 3,460 | 3,395 | 3,425 | 408,500 |
| 2021/06/22 | 3,395 | 3,410 | 3,355 | 3,410 | 469,100 |
| 2021/06/21 | 3,255 | 3,320 | 3,255 | 3,290 | 595,700 |
| 2021/06/18 | 3,405 | 3,410 | 3,290 | 3,305 | 1,101,000 |
| 2021/06/17 | 3,475 | 3,485 | 3,410 | 3,420 | 686,300 |
| 2021/06/16 | 3,565 | 3,570 | 3,490 | 3,490 | 392,700 |
| 2021/06/15 | 3,510 | 3,565 | 3,500 | 3,540 | 352,800 |
| 2021/06/14 | 3,585 | 3,600 | 3,520 | 3,525 | 553,500 |
| 2021/06/11 | 3,630 | 3,635 | 3,570 | 3,580 | 733,500 |
| 2021/06/10 | 3,665 | 3,680 | 3,610 | 3,645 | 418,200 |
| 2021/06/09 | 3,615 | 3,720 | 3,615 | 3,655 | 517,400 |
| 2021/06/08 | 3,615 | 3,670 | 3,600 | 3,615 | 470,300 |
| 2021/06/07 | 3,610 | 3,675 | 3,555 | 3,615 | 639,100 |
| 2021/06/04 | 3,535 | 3,610 | 3,495 | 3,570 | 673,700 |
| 2021/06/03 | 3,555 | 3,630 | 3,475 | 3,540 | 900,000 |
| 2021/06/02 | 3,405 | 3,545 | 3,380 | 3,540 | 986,300 |
| 2021/06/01 | 3,485 | 3,560 | 3,430 | 3,475 | 582,000 |
| 2021/05/31 | 3,495 | 3,600 | 3,465 | 3,465 | 789,700 |
| 2021/05/28 | 3,420 | 3,575 | 3,375 | 3,535 | 1,265,400 |
| 2021/05/27 | 3,400 | 3,530 | 3,365 | 3,450 | 9,846,400 |
| 2021/05/26 | 3,390 | 3,445 | 3,360 | 3,430 | 1,345,900 |
| 2021/05/25 | 3,285 | 3,450 | 3,285 | 3,430 | 1,148,200 |
| 2021/05/24 | 3,280 | 3,295 | 3,225 | 3,270 | 926,800 |
| 2021/05/21 | 3,310 | 3,340 | 3,255 | 3,280 | 671,000 |
| 2021/05/20 | 3,370 | 3,400 | 3,305 | 3,320 | 415,500 |
| 2021/05/19 | 3,400 | 3,400 | 3,320 | 3,385 | 719,700 |
| 2021/05/18 | 3,415 | 3,515 | 3,395 | 3,445 | 667,700 |
| 2021/05/17 | 3,485 | 3,505 | 3,410 | 3,415 | 697,500 |
| 2021/05/14 | 3,450 | 3,535 | 3,435 | 3,475 | 625,800 |
| 2021/05/13 | 3,465 | 3,520 | 3,370 | 3,385 | 693,500 |
| 2021/05/12 | 3,585 | 3,615 | 3,420 | 3,470 | 1,619,900 |
| 2021/05/11 | 3,840 | 3,865 | 3,765 | 3,770 | 535,400 |
| 2021/05/10 | 3,910 | 4,040 | 3,850 | 3,850 | 505,600 |
| 2021/05/07 | 3,955 | 3,970 | 3,820 | 3,850 | 513,100 |
| 2021/05/06 | 4,030 | 4,070 | 3,960 | 3,965 | 405,700 |
| 2021/04/30 | 3,920 | 4,015 | 3,915 | 3,985 | 391,600 |
| 2021/04/28 | 3,995 | 4,010 | 3,925 | 3,935 | 358,700 |
| 2021/04/27 | 3,995 | 4,010 | 3,930 | 3,975 | 329,900 |
| 2021/04/26 | 3,965 | 4,015 | 3,895 | 3,995 | 359,300 |
| 2021/04/23 | 3,860 | 3,955 | 3,845 | 3,920 | 325,700 |
| 2021/04/22 | 3,850 | 3,875 | 3,800 | 3,855 | 295,200 |
| 2021/04/21 | 3,850 | 3,875 | 3,785 | 3,795 | 486,500 |
| 2021/04/20 | 4,010 | 4,015 | 3,880 | 3,890 | 558,500 |
| 2021/04/19 | 4,145 | 4,150 | 4,010 | 4,020 | 290,600 |
| 2021/04/16 | 4,190 | 4,195 | 4,130 | 4,165 | 117,800 |
| 2021/04/15 | 4,210 | 4,275 | 4,190 | 4,195 | 142,300 |
| 2021/04/14 | 4,260 | 4,260 | 4,175 | 4,190 | 148,500 |
| 2021/04/13 | 4,300 | 4,310 | 4,250 | 4,250 | 154,400 |
| 2021/04/12 | 4,400 | 4,420 | 4,340 | 4,345 | 139,100 |
| 2021/04/09 | 4,360 | 4,410 | 4,320 | 4,380 | 147,100 |
| 2021/04/08 | 4,495 | 4,500 | 4,310 | 4,340 | 197,100 |
| 2021/04/07 | 4,470 | 4,485 | 4,430 | 4,440 | 176,800 |
| 2021/04/06 | 4,555 | 4,595 | 4,430 | 4,470 | 187,000 |
| 2021/04/05 | 4,575 | 4,580 | 4,525 | 4,540 | 85,800 |
| 2021/04/02 | 4,600 | 4,620 | 4,545 | 4,565 | 65,500 |
| 2021/04/01 | 4,625 | 4,665 | 4,530 | 4,535 | 184,800 |
| 2021/03/31 | 4,750 | 4,765 | 4,600 | 4,600 | 265,300 |
| 2021/03/30 | 4,855 | 4,855 | 4,725 | 4,750 | 272,900 |
| 2021/03/29 | 4,840 | 4,950 | 4,830 | 4,880 | 504,700 |
| 2021/03/26 | 4,745 | 4,825 | 4,705 | 4,815 | 223,700 |
| 2021/03/25 | 4,725 | 4,795 | 4,660 | 4,675 | 257,300 |
| 2021/03/24 | 4,905 | 4,905 | 4,690 | 4,700 | 330,900 |
| 2021/03/23 | 5,140 | 5,140 | 4,950 | 4,950 | 202,200 |
| 2021/03/22 | 5,170 | 5,170 | 5,080 | 5,110 | 159,000 |
| 2021/03/19 | 5,170 | 5,200 | 5,070 | 5,180 | 288,400 |
| 2021/03/18 | 5,210 | 5,290 | 5,180 | 5,210 | 186,600 |
| 2021/03/17 | 5,190 | 5,290 | 5,170 | 5,290 | 159,700 |
| 2021/03/16 | 5,140 | 5,190 | 5,100 | 5,180 | 179,900 |
| 2021/03/15 | 5,020 | 5,150 | 5,010 | 5,140 | 172,300 |
| 2021/03/12 | 5,020 | 5,020 | 4,940 | 5,000 | 232,600 |
| 2021/03/11 | 5,070 | 5,090 | 5,010 | 5,020 | 163,100 |
| 2021/03/10 | 5,050 | 5,060 | 5,000 | 5,040 | 156,900 |
| 2021/03/09 | 5,090 | 5,120 | 5,010 | 5,030 | 224,600 |
| 2021/03/08 | 5,030 | 5,050 | 4,990 | 5,050 | 174,500 |
| 2021/03/05 | 4,935 | 4,995 | 4,895 | 4,995 | 236,400 |
| 2021/03/04 | 4,870 | 4,915 | 4,845 | 4,910 | 172,100 |
| 2021/03/03 | 4,885 | 4,900 | 4,820 | 4,895 | 202,400 |
| 2021/03/02 | 4,810 | 4,845 | 4,755 | 4,845 | 232,300 |
| 2021/03/01 | 4,850 | 4,860 | 4,720 | 4,780 | 222,400 |
| 2021/02/26 | 4,805 | 4,855 | 4,775 | 4,780 | 393,300 |
| 2021/02/25 | 4,910 | 4,910 | 4,820 | 4,845 | 160,100 |
| 2021/02/24 | 4,925 | 4,940 | 4,850 | 4,880 | 211,400 |
| 2021/02/22 | 5,030 | 5,040 | 4,910 | 4,910 | 135,600 |
| 2021/02/19 | 5,080 | 5,100 | 4,885 | 4,915 | 294,500 |
| 2021/02/18 | 5,140 | 5,160 | 5,080 | 5,120 | 132,000 |
| 2021/02/17 | 5,160 | 5,160 | 5,110 | 5,120 | 92,000 |
| 2021/02/16 | 5,130 | 5,180 | 5,120 | 5,150 | 120,400 |
| 2021/02/15 | 5,100 | 5,150 | 5,090 | 5,130 | 87,500 |
| 2021/02/12 | 5,120 | 5,150 | 5,070 | 5,130 | 111,400 |
| 2021/02/10 | 5,120 | 5,150 | 5,080 | 5,100 | 102,900 |
| 2021/02/09 | 5,090 | 5,190 | 5,060 | 5,160 | 201,200 |
| 2021/02/08 | 5,100 | 5,290 | 5,070 | 5,170 | 304,800 |
| 2021/02/05 | 5,030 | 5,100 | 4,975 | 5,060 | 227,700 |
| 2021/02/04 | 4,940 | 5,030 | 4,935 | 4,990 | 134,300 |
| 2021/02/03 | 4,830 | 4,960 | 4,825 | 4,945 | 134,500 |
| 2021/02/02 | 4,715 | 4,830 | 4,715 | 4,815 | 160,700 |
| 2021/02/01 | 4,760 | 4,785 | 4,705 | 4,735 | 134,100 |
| 2021/01/29 | 4,815 | 4,840 | 4,765 | 4,765 | 162,300 |
| 2021/01/28 | 4,755 | 4,835 | 4,715 | 4,820 | 257,800 |
| 2021/01/27 | 4,890 | 4,895 | 4,805 | 4,815 | 110,500 |
| 2021/01/26 | 4,930 | 4,930 | 4,840 | 4,845 | 122,900 |
| 2021/01/25 | 4,960 | 4,975 | 4,915 | 4,935 | 72,800 |
| 2021/01/22 | 4,905 | 4,945 | 4,890 | 4,925 | 133,600 |
| 2021/01/21 | 5,010 | 5,060 | 4,955 | 4,990 | 145,400 |
| 2021/01/20 | 5,040 | 5,040 | 4,945 | 4,965 | 128,800 |
| 2021/01/19 | 5,030 | 5,080 | 4,990 | 5,050 | 184,500 |
| 2021/01/18 | 5,050 | 5,050 | 4,960 | 4,990 | 86,300 |
| 2021/01/15 | 5,010 | 5,050 | 4,970 | 5,030 | 127,500 |
| 2021/01/14 | 4,905 | 5,040 | 4,895 | 5,020 | 158,100 |
| 2021/01/13 | 4,880 | 4,945 | 4,850 | 4,930 | 104,300 |
| 2021/01/12 | 4,895 | 4,970 | 4,870 | 4,915 | 119,600 |
| 2021/01/08 | 4,850 | 4,910 | 4,775 | 4,905 | 187,100 |
| 2021/01/07 | 4,870 | 4,940 | 4,860 | 4,865 | 159,800 |
| 2021/01/06 | 4,825 | 4,860 | 4,805 | 4,830 | 78,700 |
| 2021/01/05 | 4,895 | 4,895 | 4,785 | 4,810 | 139,200 |
| 2021/01/04 | 4,995 | 4,995 | 4,855 | 4,905 | 124,500 |