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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,420 | 3,470 | 3,415 | 3,450 | 132,700 |
| 2022/12/29 | 3,465 | 3,485 | 3,430 | 3,445 | 191,900 |
| 2022/12/28 | 3,490 | 3,495 | 3,440 | 3,480 | 280,300 |
| 2022/12/27 | 3,405 | 3,560 | 3,405 | 3,490 | 475,500 |
| 2022/12/26 | 3,375 | 3,395 | 3,355 | 3,380 | 160,300 |
| 2022/12/23 | 3,375 | 3,405 | 3,360 | 3,375 | 172,300 |
| 2022/12/22 | 3,375 | 3,400 | 3,345 | 3,395 | 207,200 |
| 2022/12/21 | 3,370 | 3,410 | 3,330 | 3,380 | 315,700 |
| 2022/12/20 | 3,525 | 3,535 | 3,360 | 3,410 | 449,600 |
| 2022/12/19 | 3,530 | 3,550 | 3,500 | 3,500 | 269,700 |
| 2022/12/16 | 3,545 | 3,575 | 3,505 | 3,575 | 571,200 |
| 2022/12/15 | 3,480 | 3,540 | 3,475 | 3,535 | 184,600 |
| 2022/12/14 | 3,495 | 3,505 | 3,470 | 3,480 | 203,400 |
| 2022/12/13 | 3,500 | 3,525 | 3,470 | 3,520 | 285,000 |
| 2022/12/12 | 3,450 | 3,475 | 3,425 | 3,460 | 278,000 |
| 2022/12/09 | 3,440 | 3,495 | 3,425 | 3,470 | 576,900 |
| 2022/12/08 | 3,310 | 3,360 | 3,305 | 3,355 | 195,900 |
| 2022/12/07 | 3,295 | 3,365 | 3,295 | 3,340 | 253,500 |
| 2022/12/06 | 3,280 | 3,305 | 3,260 | 3,305 | 247,800 |
| 2022/12/05 | 3,305 | 3,310 | 3,255 | 3,285 | 294,900 |
| 2022/12/02 | 3,400 | 3,400 | 3,330 | 3,330 | 321,600 |
| 2022/12/01 | 3,455 | 3,480 | 3,405 | 3,405 | 303,000 |
| 2022/11/30 | 3,440 | 3,490 | 3,430 | 3,460 | 325,300 |
| 2022/11/29 | 3,435 | 3,460 | 3,395 | 3,450 | 300,700 |
| 2022/11/28 | 3,490 | 3,505 | 3,425 | 3,450 | 349,200 |
| 2022/11/25 | 3,490 | 3,510 | 3,465 | 3,485 | 271,700 |
| 2022/11/24 | 3,520 | 3,545 | 3,490 | 3,495 | 301,400 |
| 2022/11/22 | 3,490 | 3,515 | 3,465 | 3,505 | 332,200 |
| 2022/11/21 | 3,505 | 3,535 | 3,425 | 3,445 | 340,400 |
| 2022/11/18 | 3,565 | 3,580 | 3,465 | 3,480 | 388,500 |
| 2022/11/17 | 3,450 | 3,580 | 3,445 | 3,550 | 356,900 |
| 2022/11/16 | 3,495 | 3,495 | 3,420 | 3,430 | 427,000 |
| 2022/11/15 | 3,480 | 3,525 | 3,455 | 3,505 | 280,000 |
| 2022/11/14 | 3,500 | 3,550 | 3,460 | 3,460 | 343,200 |
| 2022/11/11 | 3,615 | 3,620 | 3,475 | 3,505 | 683,300 |
| 2022/11/10 | 3,635 | 3,660 | 3,550 | 3,610 | 460,500 |
| 2022/11/09 | 3,780 | 3,785 | 3,620 | 3,625 | 447,100 |
| 2022/11/08 | 3,715 | 3,750 | 3,610 | 3,665 | 614,900 |
| 2022/11/07 | 3,775 | 3,775 | 3,730 | 3,740 | 228,700 |
| 2022/11/04 | 3,740 | 3,805 | 3,740 | 3,780 | 242,500 |
| 2022/11/02 | 3,825 | 3,830 | 3,755 | 3,755 | 317,600 |
| 2022/11/01 | 3,810 | 3,835 | 3,785 | 3,820 | 138,500 |
| 2022/10/31 | 3,760 | 3,830 | 3,750 | 3,825 | 222,000 |
| 2022/10/28 | 3,740 | 3,805 | 3,730 | 3,760 | 320,800 |
| 2022/10/27 | 3,780 | 3,795 | 3,745 | 3,745 | 200,500 |
| 2022/10/26 | 3,865 | 3,895 | 3,750 | 3,755 | 266,300 |
| 2022/10/25 | 3,830 | 3,870 | 3,785 | 3,860 | 173,800 |
| 2022/10/24 | 3,900 | 3,900 | 3,780 | 3,800 | 440,100 |
| 2022/10/21 | 3,985 | 3,990 | 3,915 | 3,920 | 271,400 |
| 2022/10/20 | 3,980 | 4,015 | 3,965 | 4,015 | 243,700 |
| 2022/10/19 | 3,965 | 4,015 | 3,940 | 3,980 | 323,000 |
| 2022/10/18 | 3,930 | 3,970 | 3,900 | 3,945 | 337,300 |
| 2022/10/17 | 3,900 | 3,945 | 3,865 | 3,930 | 294,700 |
| 2022/10/14 | 3,870 | 3,895 | 3,845 | 3,885 | 268,700 |
| 2022/10/13 | 3,870 | 3,870 | 3,810 | 3,845 | 255,300 |
| 2022/10/12 | 3,840 | 3,905 | 3,830 | 3,870 | 395,800 |
| 2022/10/11 | 3,820 | 3,895 | 3,780 | 3,840 | 395,100 |
| 2022/10/07 | 3,685 | 3,815 | 3,685 | 3,805 | 307,500 |
| 2022/10/06 | 3,735 | 3,770 | 3,715 | 3,735 | 196,400 |
| 2022/10/05 | 3,805 | 3,820 | 3,710 | 3,710 | 290,400 |
| 2022/10/04 | 3,745 | 3,815 | 3,730 | 3,795 | 452,900 |
| 2022/10/03 | 3,755 | 3,760 | 3,610 | 3,685 | 415,500 |
| 2022/09/30 | 3,775 | 3,780 | 3,725 | 3,755 | 335,100 |
| 2022/09/29 | 3,630 | 3,765 | 3,630 | 3,765 | 532,200 |
| 2022/09/28 | 3,620 | 3,630 | 3,570 | 3,625 | 672,700 |
| 2022/09/27 | 3,615 | 3,680 | 3,555 | 3,635 | 410,300 |
| 2022/09/26 | 3,675 | 3,700 | 3,625 | 3,635 | 386,400 |
| 2022/09/22 | 3,610 | 3,695 | 3,595 | 3,690 | 293,200 |
| 2022/09/21 | 3,685 | 3,685 | 3,615 | 3,625 | 237,100 |
| 2022/09/20 | 3,695 | 3,725 | 3,660 | 3,720 | 232,300 |
| 2022/09/16 | 3,645 | 3,690 | 3,640 | 3,690 | 230,000 |
| 2022/09/15 | 3,615 | 3,695 | 3,615 | 3,660 | 232,100 |
| 2022/09/14 | 3,580 | 3,645 | 3,570 | 3,630 | 230,200 |
| 2022/09/13 | 3,575 | 3,660 | 3,575 | 3,650 | 261,700 |
| 2022/09/12 | 3,540 | 3,605 | 3,540 | 3,585 | 206,800 |
| 2022/09/09 | 3,450 | 3,510 | 3,450 | 3,500 | 245,100 |
| 2022/09/08 | 3,460 | 3,500 | 3,460 | 3,485 | 201,600 |
| 2022/09/07 | 3,365 | 3,445 | 3,330 | 3,435 | 259,700 |
| 2022/09/06 | 3,455 | 3,455 | 3,385 | 3,390 | 138,300 |
| 2022/09/05 | 3,495 | 3,500 | 3,445 | 3,455 | 198,000 |
| 2022/09/02 | 3,475 | 3,515 | 3,455 | 3,500 | 199,500 |
| 2022/09/01 | 3,500 | 3,530 | 3,455 | 3,490 | 274,100 |
| 2022/08/31 | 3,510 | 3,600 | 3,490 | 3,540 | 746,700 |
| 2022/08/30 | 3,460 | 3,530 | 3,450 | 3,520 | 279,300 |
| 2022/08/29 | 3,450 | 3,470 | 3,425 | 3,430 | 210,100 |
| 2022/08/26 | 3,500 | 3,510 | 3,480 | 3,505 | 122,500 |
| 2022/08/25 | 3,490 | 3,515 | 3,470 | 3,505 | 150,200 |
| 2022/08/24 | 3,515 | 3,525 | 3,450 | 3,490 | 234,300 |
| 2022/08/23 | 3,445 | 3,500 | 3,445 | 3,495 | 260,100 |
| 2022/08/22 | 3,490 | 3,495 | 3,440 | 3,445 | 256,100 |
| 2022/08/19 | 3,510 | 3,520 | 3,470 | 3,495 | 161,900 |
| 2022/08/18 | 3,525 | 3,550 | 3,510 | 3,515 | 89,900 |
| 2022/08/17 | 3,545 | 3,550 | 3,505 | 3,530 | 160,900 |
| 2022/08/16 | 3,515 | 3,525 | 3,475 | 3,520 | 166,800 |
| 2022/08/15 | 3,560 | 3,570 | 3,490 | 3,515 | 232,200 |
| 2022/08/12 | 3,525 | 3,565 | 3,490 | 3,555 | 424,600 |
| 2022/08/10 | 3,495 | 3,500 | 3,465 | 3,500 | 227,500 |
| 2022/08/09 | 3,455 | 3,525 | 3,435 | 3,455 | 382,300 |
| 2022/08/08 | 3,450 | 3,460 | 3,395 | 3,440 | 268,400 |
| 2022/08/05 | 3,385 | 3,430 | 3,380 | 3,430 | 211,700 |
| 2022/08/04 | 3,410 | 3,435 | 3,380 | 3,390 | 166,900 |
| 2022/08/03 | 3,410 | 3,450 | 3,385 | 3,410 | 208,000 |
| 2022/08/02 | 3,420 | 3,420 | 3,355 | 3,400 | 196,800 |
| 2022/08/01 | 3,330 | 3,435 | 3,310 | 3,435 | 417,600 |
| 2022/07/29 | 3,325 | 3,325 | 3,290 | 3,310 | 178,600 |
| 2022/07/28 | 3,310 | 3,310 | 3,270 | 3,300 | 175,500 |
| 2022/07/27 | 3,270 | 3,315 | 3,260 | 3,305 | 173,300 |
| 2022/07/26 | 3,290 | 3,315 | 3,265 | 3,270 | 173,900 |
| 2022/07/25 | 3,220 | 3,290 | 3,220 | 3,265 | 220,400 |
| 2022/07/22 | 3,230 | 3,240 | 3,185 | 3,220 | 249,400 |
| 2022/07/21 | 3,275 | 3,285 | 3,245 | 3,280 | 145,200 |
| 2022/07/20 | 3,285 | 3,300 | 3,250 | 3,275 | 166,700 |
| 2022/07/19 | 3,275 | 3,285 | 3,220 | 3,250 | 161,800 |
| 2022/07/15 | 3,230 | 3,260 | 3,185 | 3,225 | 173,000 |
| 2022/07/14 | 3,180 | 3,220 | 3,170 | 3,205 | 161,100 |
| 2022/07/13 | 3,200 | 3,210 | 3,160 | 3,180 | 137,300 |
| 2022/07/12 | 3,215 | 3,225 | 3,150 | 3,185 | 250,500 |
| 2022/07/11 | 3,195 | 3,265 | 3,160 | 3,250 | 312,300 |
| 2022/07/08 | 3,210 | 3,210 | 3,145 | 3,145 | 276,000 |
| 2022/07/07 | 3,215 | 3,225 | 3,140 | 3,190 | 282,300 |
| 2022/07/06 | 3,220 | 3,245 | 3,160 | 3,185 | 166,100 |
| 2022/07/05 | 3,300 | 3,300 | 3,240 | 3,270 | 166,300 |
| 2022/07/04 | 3,355 | 3,385 | 3,285 | 3,305 | 176,000 |
| 2022/07/01 | 3,365 | 3,380 | 3,305 | 3,325 | 346,100 |
| 2022/06/30 | 3,345 | 3,415 | 3,345 | 3,380 | 427,900 |
| 2022/06/29 | 3,290 | 3,360 | 3,275 | 3,345 | 574,500 |
| 2022/06/28 | 3,245 | 3,320 | 3,245 | 3,320 | 368,900 |
| 2022/06/27 | 3,245 | 3,245 | 3,180 | 3,220 | 255,800 |
| 2022/06/24 | 3,215 | 3,225 | 3,150 | 3,215 | 219,100 |
| 2022/06/23 | 3,280 | 3,330 | 3,215 | 3,215 | 261,400 |
| 2022/06/22 | 3,275 | 3,285 | 3,220 | 3,255 | 189,600 |
| 2022/06/21 | 3,275 | 3,305 | 3,250 | 3,275 | 204,100 |
| 2022/06/20 | 3,250 | 3,305 | 3,230 | 3,245 | 293,000 |
| 2022/06/17 | 3,195 | 3,305 | 3,175 | 3,280 | 357,900 |
| 2022/06/16 | 3,230 | 3,315 | 3,220 | 3,265 | 411,000 |
| 2022/06/15 | 3,290 | 3,320 | 3,180 | 3,180 | 430,200 |
| 2022/06/14 | 3,280 | 3,315 | 3,255 | 3,295 | 345,900 |
| 2022/06/13 | 3,280 | 3,350 | 3,265 | 3,330 | 324,800 |
| 2022/06/10 | 3,320 | 3,345 | 3,295 | 3,340 | 391,500 |
| 2022/06/09 | 3,305 | 3,350 | 3,275 | 3,325 | 342,700 |
| 2022/06/08 | 3,255 | 3,315 | 3,240 | 3,305 | 599,900 |
| 2022/06/07 | 3,235 | 3,275 | 3,215 | 3,230 | 480,200 |
| 2022/06/06 | 3,070 | 3,200 | 3,060 | 3,195 | 635,800 |
| 2022/06/03 | 3,100 | 3,105 | 3,065 | 3,075 | 177,900 |
| 2022/06/02 | 3,060 | 3,090 | 3,045 | 3,070 | 199,100 |
| 2022/06/01 | 2,989 | 3,100 | 2,982 | 3,080 | 448,000 |
| 2022/05/31 | 3,010 | 3,020 | 2,969 | 2,972 | 758,600 |
| 2022/05/30 | 3,065 | 3,065 | 3,010 | 3,015 | 520,000 |
| 2022/05/27 | 3,035 | 3,050 | 3,000 | 3,040 | 311,700 |
| 2022/05/26 | 2,954 | 3,025 | 2,951 | 3,000 | 391,800 |
| 2022/05/25 | 2,952 | 2,961 | 2,916 | 2,929 | 280,500 |
| 2022/05/24 | 3,020 | 3,020 | 2,932 | 2,951 | 323,400 |
| 2022/05/23 | 3,040 | 3,060 | 3,000 | 3,005 | 192,100 |
| 2022/05/20 | 3,090 | 3,110 | 3,035 | 3,035 | 284,200 |
| 2022/05/19 | 3,020 | 3,085 | 3,010 | 3,070 | 282,500 |
| 2022/05/18 | 3,085 | 3,085 | 3,025 | 3,070 | 453,400 |
| 2022/05/17 | 3,025 | 3,100 | 3,005 | 3,095 | 495,800 |
| 2022/05/16 | 3,030 | 3,045 | 2,981 | 3,015 | 463,600 |
| 2022/05/13 | 2,950 | 3,020 | 2,933 | 2,992 | 479,700 |
| 2022/05/12 | 2,940 | 2,962 | 2,864 | 2,939 | 444,600 |
| 2022/05/11 | 2,934 | 2,937 | 2,843 | 2,921 | 525,900 |
| 2022/05/10 | 2,910 | 2,940 | 2,889 | 2,923 | 375,800 |
| 2022/05/09 | 2,952 | 2,995 | 2,915 | 2,918 | 428,900 |
| 2022/05/06 | 2,830 | 2,976 | 2,819 | 2,969 | 503,300 |
| 2022/05/02 | 2,789 | 2,865 | 2,765 | 2,849 | 366,300 |
| 2022/04/28 | 2,778 | 2,800 | 2,758 | 2,781 | 392,700 |
| 2022/04/27 | 2,794 | 2,835 | 2,767 | 2,775 | 777,900 |
| 2022/04/26 | 2,820 | 2,858 | 2,789 | 2,841 | 279,700 |
| 2022/04/25 | 2,789 | 2,817 | 2,755 | 2,796 | 266,000 |
| 2022/04/22 | 2,809 | 2,849 | 2,804 | 2,839 | 265,800 |
| 2022/04/21 | 2,802 | 2,835 | 2,796 | 2,827 | 243,900 |
| 2022/04/20 | 2,812 | 2,829 | 2,783 | 2,805 | 218,300 |
| 2022/04/19 | 2,785 | 2,807 | 2,770 | 2,799 | 218,300 |
| 2022/04/18 | 2,729 | 2,772 | 2,719 | 2,769 | 254,400 |
| 2022/04/15 | 2,724 | 2,765 | 2,713 | 2,758 | 328,300 |
| 2022/04/14 | 2,681 | 2,757 | 2,668 | 2,746 | 532,800 |
| 2022/04/13 | 2,633 | 2,678 | 2,633 | 2,673 | 471,400 |
| 2022/04/12 | 2,655 | 2,682 | 2,621 | 2,623 | 550,300 |
| 2022/04/11 | 2,683 | 2,700 | 2,626 | 2,660 | 726,300 |
| 2022/04/08 | 2,801 | 2,822 | 2,636 | 2,679 | 1,866,200 |
| 2022/04/07 | 2,910 | 2,916 | 2,853 | 2,875 | 389,800 |
| 2022/04/06 | 2,941 | 2,994 | 2,931 | 2,972 | 321,100 |
| 2022/04/05 | 2,958 | 3,020 | 2,948 | 2,974 | 424,900 |
| 2022/04/04 | 2,958 | 2,967 | 2,905 | 2,930 | 284,900 |
| 2022/04/01 | 2,972 | 2,984 | 2,902 | 2,938 | 475,300 |
| 2022/03/31 | 2,972 | 3,090 | 2,970 | 3,010 | 535,700 |
| 2022/03/30 | 2,961 | 3,005 | 2,932 | 2,999 | 479,800 |
| 2022/03/29 | 3,060 | 3,060 | 2,955 | 2,964 | 592,200 |
| 2022/03/28 | 3,055 | 3,055 | 2,986 | 3,025 | 454,100 |
| 2022/03/25 | 3,075 | 3,080 | 3,035 | 3,045 | 368,500 |
| 2022/03/24 | 3,020 | 3,060 | 3,015 | 3,060 | 174,700 |
| 2022/03/23 | 3,005 | 3,050 | 2,996 | 3,050 | 274,300 |
| 2022/03/22 | 3,010 | 3,010 | 2,953 | 2,988 | 308,600 |
| 2022/03/18 | 2,988 | 3,025 | 2,938 | 2,960 | 348,700 |
| 2022/03/17 | 3,000 | 3,025 | 2,956 | 3,000 | 337,300 |
| 2022/03/16 | 2,920 | 2,993 | 2,914 | 2,953 | 336,500 |
| 2022/03/15 | 2,854 | 2,891 | 2,837 | 2,884 | 267,900 |
| 2022/03/14 | 2,874 | 2,927 | 2,849 | 2,864 | 242,700 |
| 2022/03/11 | 2,776 | 2,844 | 2,772 | 2,824 | 288,600 |
| 2022/03/10 | 2,780 | 2,843 | 2,780 | 2,820 | 360,100 |
| 2022/03/09 | 2,791 | 2,850 | 2,731 | 2,733 | 452,200 |
| 2022/03/08 | 2,800 | 2,837 | 2,754 | 2,765 | 507,700 |
| 2022/03/07 | 2,888 | 2,888 | 2,789 | 2,850 | 703,200 |
| 2022/03/04 | 3,065 | 3,065 | 2,912 | 2,930 | 744,700 |
| 2022/03/03 | 3,055 | 3,100 | 3,030 | 3,065 | 307,400 |
| 2022/03/02 | 3,000 | 3,030 | 2,989 | 3,005 | 252,000 |
| 2022/03/01 | 3,080 | 3,080 | 3,030 | 3,040 | 272,800 |
| 2022/02/28 | 3,105 | 3,120 | 3,020 | 3,060 | 497,200 |
| 2022/02/25 | 3,020 | 3,110 | 3,020 | 3,075 | 408,400 |
| 2022/02/24 | 3,060 | 3,085 | 2,962 | 3,005 | 803,600 |
| 2022/02/22 | 3,040 | 3,090 | 3,030 | 3,070 | 436,000 |
| 2022/02/21 | 3,095 | 3,095 | 3,035 | 3,065 | 316,500 |
| 2022/02/18 | 3,120 | 3,175 | 3,115 | 3,125 | 524,200 |
| 2022/02/17 | 2,970 | 3,165 | 2,961 | 3,140 | 987,400 |
| 2022/02/16 | 2,994 | 3,015 | 2,958 | 2,968 | 319,500 |
| 2022/02/15 | 2,937 | 2,963 | 2,907 | 2,947 | 278,800 |
| 2022/02/14 | 2,900 | 2,944 | 2,886 | 2,928 | 322,500 |
| 2022/02/10 | 2,918 | 2,959 | 2,909 | 2,950 | 346,600 |
| 2022/02/09 | 2,991 | 2,993 | 2,853 | 2,875 | 642,100 |
| 2022/02/08 | 2,805 | 2,985 | 2,805 | 2,967 | 802,000 |
| 2022/02/07 | 2,748 | 2,784 | 2,740 | 2,771 | 361,300 |
| 2022/02/04 | 2,692 | 2,772 | 2,679 | 2,762 | 360,200 |
| 2022/02/03 | 2,760 | 2,768 | 2,681 | 2,686 | 392,700 |
| 2022/02/02 | 2,710 | 2,784 | 2,700 | 2,764 | 399,000 |
| 2022/02/01 | 2,662 | 2,700 | 2,641 | 2,688 | 333,400 |
| 2022/01/31 | 2,650 | 2,660 | 2,607 | 2,651 | 278,600 |
| 2022/01/28 | 2,591 | 2,659 | 2,591 | 2,656 | 495,500 |
| 2022/01/27 | 2,630 | 2,659 | 2,582 | 2,624 | 627,800 |
| 2022/01/26 | 2,670 | 2,682 | 2,614 | 2,623 | 368,400 |
| 2022/01/25 | 2,660 | 2,661 | 2,615 | 2,658 | 507,600 |
| 2022/01/24 | 2,723 | 2,737 | 2,661 | 2,670 | 490,900 |
| 2022/01/21 | 2,701 | 2,750 | 2,687 | 2,750 | 463,600 |
| 2022/01/20 | 2,683 | 2,737 | 2,674 | 2,732 | 376,000 |
| 2022/01/19 | 2,713 | 2,763 | 2,684 | 2,704 | 489,100 |
| 2022/01/18 | 2,699 | 2,765 | 2,690 | 2,740 | 406,500 |
| 2022/01/17 | 2,693 | 2,698 | 2,658 | 2,676 | 354,700 |
| 2022/01/14 | 2,653 | 2,681 | 2,620 | 2,676 | 513,000 |
| 2022/01/13 | 2,702 | 2,721 | 2,673 | 2,680 | 322,300 |
| 2022/01/12 | 2,699 | 2,742 | 2,689 | 2,725 | 454,200 |
| 2022/01/11 | 2,665 | 2,680 | 2,623 | 2,672 | 395,400 |
| 2022/01/07 | 2,706 | 2,706 | 2,658 | 2,675 | 297,900 |
| 2022/01/06 | 2,671 | 2,703 | 2,649 | 2,689 | 596,100 |
| 2022/01/05 | 2,679 | 2,732 | 2,668 | 2,720 | 381,200 |
| 2022/01/04 | 2,644 | 2,660 | 2,603 | 2,655 | 507,500 |