9045 京阪ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 540 | 540 | 524 | 524 | 25,000 | 2,620 |
| 2006-12-28 | 537 | 538 | 535 | 536 | 32,000 | 2,680 |
| 2006-12-27 | 537 | 539 | 532 | 537 | 50,000 | 2,685 |
| 2006-12-26 | 525 | 532 | 521 | 532 | 55,000 | 2,660 |
| 2006-12-25 | 530 | 530 | 527 | 528 | 10,000 | 2,640 |
| 2006-12-22 | 541 | 541 | 533 | 533 | 40,000 | 2,665 |
| 2006-12-21 | 548 | 548 | 539 | 540 | 65,000 | 2,700 |
| 2006-12-20 | 550 | 550 | 540 | 541 | 64,000 | 2,705 |
| 2006-12-19 | 540 | 544 | 540 | 540 | 15,000 | 2,700 |
| 2006-12-18 | 549 | 550 | 540 | 544 | 70,000 | 2,720 |
| 2006-12-15 | 552 | 552 | 539 | 539 | 72,000 | 2,695 |
| 2006-12-14 | 550 | 555 | 546 | 553 | 22,000 | 2,765 |
| 2006-12-13 | 550 | 550 | 545 | 549 | 52,000 | 2,745 |
| 2006-12-12 | 546 | 547 | 536 | 536 | 32,000 | 2,680 |
| 2006-12-11 | 536 | 546 | 530 | 546 | 33,000 | 2,730 |
| 2006-12-08 | 543 | 543 | 526 | 533 | 421,000 | 2,665 |
| 2006-12-07 | 544 | 544 | 532 | 534 | 58,000 | 2,670 |
| 2006-12-06 | 538 | 541 | 532 | 540 | 31,000 | 2,700 |
| 2006-12-05 | 537 | 537 | 531 | 533 | 26,000 | 2,665 |
| 2006-12-04 | 543 | 543 | 529 | 529 | 19,000 | 2,645 |
| 2006-12-01 | 550 | 558 | 542 | 546 | 39,000 | 2,730 |
| 2006-11-30 | 550 | 553 | 540 | 549 | 40,000 | 2,745 |
| 2006-11-29 | 526 | 546 | 526 | 546 | 38,000 | 2,730 |
| 2006-11-28 | 516 | 520 | 512 | 520 | 36,000 | 2,600 |
| 2006-11-27 | 507 | 519 | 507 | 514 | 42,000 | 2,570 |
| 2006-11-24 | 515 | 519 | 505 | 505 | 59,000 | 2,525 |
| 2006-11-22 | 509 | 519 | 504 | 514 | 99,000 | 2,570 |
| 2006-11-21 | 514 | 515 | 506 | 506 | 58,000 | 2,530 |
| 2006-11-20 | 532 | 533 | 504 | 504 | 91,000 | 2,520 |
| 2006-11-17 | 536 | 540 | 531 | 531 | 45,000 | 2,655 |
| 2006-11-16 | 536 | 542 | 535 | 535 | 50,000 | 2,675 |
| 2006-11-15 | 553 | 559 | 540 | 540 | 63,000 | 2,700 |
| 2006-11-14 | 543 | 555 | 540 | 551 | 42,000 | 2,755 |
| 2006-11-13 | 543 | 549 | 530 | 537 | 76,000 | 2,685 |
| 2006-11-10 | 550 | 550 | 543 | 543 | 99,000 | 2,715 |
| 2006-11-09 | 560 | 560 | 547 | 560 | 133,000 | 2,800 |
| 2006-11-08 | 573 | 573 | 557 | 560 | 49,000 | 2,800 |
| 2006-11-07 | 588 | 588 | 571 | 571 | 19,000 | 2,855 |
| 2006-11-06 | 581 | 587 | 576 | 581 | 31,000 | 2,905 |
| 2006-11-02 | 576 | 590 | 576 | 586 | 46,000 | 2,930 |
| 2006-11-01 | 584 | 586 | 577 | 581 | 39,000 | 2,905 |
| 2006-10-31 | 587 | 589 | 583 | 583 | 67,000 | 2,915 |
| 2006-10-30 | 595 | 599 | 587 | 587 | 118,000 | 2,935 |
| 2006-10-27 | 598 | 598 | 590 | 595 | 39,000 | 2,975 |
| 2006-10-26 | 604 | 604 | 599 | 604 | 24,000 | 3,020 |
| 2006-10-25 | 609 | 609 | 602 | 605 | 26,000 | 3,025 |
| 2006-10-24 | 606 | 610 | 603 | 610 | 46,000 | 3,050 |
| 2006-10-23 | 599 | 605 | 599 | 605 | 45,000 | 3,025 |
| 2006-10-20 | 600 | 601 | 599 | 601 | 39,000 | 3,005 |
| 2006-10-19 | 599 | 603 | 592 | 598 | 61,000 | 2,990 |
| 2006-10-18 | 601 | 603 | 589 | 603 | 30,000 | 3,015 |
| 2006-10-17 | 599 | 604 | 599 | 602 | 20,000 | 3,010 |
| 2006-10-16 | 594 | 602 | 585 | 598 | 44,000 | 2,990 |
| 2006-10-13 | 586 | 592 | 582 | 586 | 163,000 | 2,930 |
| 2006-10-12 | 596 | 599 | 586 | 586 | 37,000 | 2,930 |
| 2006-10-11 | 602 | 602 | 596 | 596 | 15,000 | 2,980 |
| 2006-10-10 | 600 | 610 | 600 | 602 | 38,000 | 3,010 |
| 2006-10-06 | 614 | 616 | 608 | 609 | 22,000 | 3,045 |
| 2006-10-05 | 599 | 615 | 595 | 615 | 45,000 | 3,075 |
| 2006-10-04 | 611 | 611 | 593 | 594 | 44,000 | 2,970 |
| 2006-10-03 | 618 | 618 | 610 | 611 | 20,000 | 3,055 |
| 2006-10-02 | 605 | 620 | 601 | 618 | 44,000 | 3,090 |
| 2006-09-29 | 609 | 615 | 606 | 610 | 52,000 | 3,050 |
| 2006-09-28 | 627 | 630 | 607 | 610 | 86,000 | 3,050 |
| 2006-09-27 | 603 | 624 | 600 | 624 | 61,000 | 3,120 |
| 2006-09-26 | 619 | 619 | 594 | 600 | 122,000 | 3,000 |
| 2006-09-25 | 641 | 651 | 623 | 625 | 197,000 | 3,125 |
| 2006-09-22 | 636 | 645 | 610 | 634 | 89,000 | 3,170 |
| 2006-09-21 | 644 | 648 | 641 | 644 | 152,000 | 3,220 |
| 2006-09-20 | 634 | 644 | 625 | 642 | 82,000 | 3,210 |
| 2006-09-19 | 627 | 645 | 627 | 644 | 315,000 | 3,220 |
| 2006-09-15 | 615 | 628 | 600 | 610 | 280,000 | 3,050 |
| 2006-09-14 | 611 | 622 | 607 | 622 | 174,000 | 3,110 |
| 2006-09-13 | 600 | 620 | 600 | 612 | 152,000 | 3,060 |
| 2006-09-12 | 591 | 593 | 581 | 587 | 39,000 | 2,935 |
| 2006-09-11 | 596 | 607 | 569 | 571 | 128,000 | 2,855 |
| 2006-09-08 | 613 | 613 | 596 | 597 | 623,000 | 2,985 |
| 2006-09-07 | 610 | 610 | 591 | 593 | 95,000 | 2,965 |
| 2006-09-06 | 618 | 619 | 610 | 618 | 62,000 | 3,090 |
| 2006-09-05 | 612 | 626 | 612 | 616 | 69,000 | 3,080 |
| 2006-09-04 | 601 | 614 | 599 | 614 | 158,000 | 3,070 |
| 2006-09-01 | 601 | 608 | 599 | 601 | 114,000 | 3,005 |
| 2006-08-31 | 584 | 609 | 583 | 608 | 196,000 | 3,040 |
| 2006-08-30 | 564 | 595 | 562 | 592 | 204,000 | 2,960 |
| 2006-08-29 | 567 | 567 | 559 | 563 | 44,000 | 2,815 |
| 2006-08-28 | 570 | 570 | 557 | 560 | 47,000 | 2,800 |
| 2006-08-25 | 560 | 570 | 560 | 566 | 45,000 | 2,830 |
| 2006-08-24 | 561 | 564 | 559 | 564 | 22,000 | 2,820 |
| 2006-08-23 | 561 | 565 | 560 | 565 | 34,000 | 2,825 |
| 2006-08-22 | 562 | 567 | 557 | 564 | 31,000 | 2,820 |
| 2006-08-21 | 567 | 567 | 551 | 555 | 66,000 | 2,775 |
| 2006-08-18 | 565 | 566 | 558 | 563 | 58,000 | 2,815 |
| 2006-08-17 | 561 | 565 | 557 | 559 | 21,000 | 2,795 |
| 2006-08-16 | 555 | 565 | 548 | 565 | 50,000 | 2,825 |
| 2006-08-15 | 550 | 551 | 544 | 551 | 47,000 | 2,755 |
| 2006-08-14 | 538 | 551 | 538 | 551 | 53,000 | 2,755 |
| 2006-08-11 | 533 | 548 | 533 | 547 | 107,000 | 2,735 |
| 2006-08-10 | 541 | 547 | 541 | 543 | 39,000 | 2,715 |
| 2006-08-09 | 527 | 541 | 527 | 541 | 26,000 | 2,705 |
| 2006-08-08 | 530 | 533 | 526 | 533 | 19,000 | 2,665 |
| 2006-08-07 | 533 | 535 | 521 | 521 | 68,000 | 2,605 |
| 2006-08-04 | 534 | 535 | 528 | 535 | 19,000 | 2,675 |
| 2006-08-03 | 525 | 535 | 525 | 535 | 9,000 | 2,675 |
| 2006-08-02 | 525 | 530 | 525 | 530 | 16,000 | 2,650 |
| 2006-08-01 | 537 | 537 | 526 | 527 | 18,000 | 2,635 |
| 2006-07-31 | 527 | 538 | 526 | 533 | 37,000 | 2,665 |
| 2006-07-28 | 545 | 545 | 522 | 527 | 42,000 | 2,635 |
| 2006-07-27 | 525 | 537 | 521 | 537 | 29,000 | 2,685 |
| 2006-07-26 | 525 | 527 | 520 | 521 | 23,000 | 2,605 |
| 2006-07-25 | 527 | 530 | 527 | 528 | 23,000 | 2,640 |
| 2006-07-24 | 522 | 524 | 517 | 517 | 26,000 | 2,585 |
| 2006-07-21 | 528 | 528 | 525 | 525 | 28,000 | 2,625 |
| 2006-07-20 | 538 | 538 | 533 | 538 | 51,000 | 2,690 |
| 2006-07-19 | 554 | 554 | 517 | 518 | 135,000 | 2,590 |
| 2006-07-18 | 545 | 551 | 545 | 546 | 27,000 | 2,730 |
| 2006-07-14 | 573 | 573 | 561 | 561 | 52,000 | 2,805 |
| 2006-07-13 | 572 | 573 | 560 | 573 | 30,000 | 2,865 |
| 2006-07-12 | 573 | 573 | 565 | 573 | 33,000 | 2,865 |
| 2006-07-11 | 568 | 572 | 567 | 571 | 97,000 | 2,855 |
| 2006-07-10 | 564 | 567 | 560 | 567 | 29,000 | 2,835 |
| 2006-07-07 | 567 | 567 | 560 | 563 | 9,000 | 2,815 |
| 2006-07-06 | 561 | 566 | 561 | 566 | 26,000 | 2,830 |
| 2006-07-05 | 559 | 567 | 559 | 567 | 35,000 | 2,835 |
| 2006-07-04 | 565 | 570 | 560 | 569 | 26,000 | 2,845 |
| 2006-07-03 | 559 | 569 | 559 | 559 | 63,000 | 2,795 |
| 2006-06-30 | 570 | 570 | 557 | 569 | 30,000 | 2,845 |
| 2006-06-29 | 558 | 565 | 556 | 565 | 403,000 | 2,825 |
| 2006-06-28 | 551 | 560 | 546 | 548 | 88,000 | 2,740 |
| 2006-06-27 | 557 | 558 | 541 | 552 | 94,000 | 2,760 |
| 2006-06-26 | 536 | 552 | 531 | 545 | 35,000 | 2,725 |
| 2006-06-23 | 535 | 535 | 524 | 531 | 33,000 | 2,655 |
| 2006-06-22 | 527 | 543 | 527 | 530 | 91,000 | 2,650 |
| 2006-06-21 | 529 | 529 | 523 | 527 | 47,000 | 2,635 |
| 2006-06-20 | 525 | 532 | 521 | 527 | 46,000 | 2,635 |
| 2006-06-19 | 533 | 533 | 526 | 529 | 34,000 | 2,645 |
| 2006-06-16 | 534 | 537 | 530 | 537 | 59,000 | 2,685 |
| 2006-06-15 | 519 | 529 | 519 | 526 | 42,000 | 2,630 |
| 2006-06-14 | 501 | 530 | 501 | 529 | 57,000 | 2,645 |
| 2006-06-13 | 503 | 509 | 501 | 509 | 14,000 | 2,545 |
| 2006-06-12 | 492 | 517 | 492 | 517 | 41,000 | 2,585 |
| 2006-06-09 | 510 | 530 | 491 | 502 | 242,000 | 2,510 |
| 2006-06-08 | 514 | 522 | 495 | 500 | 73,000 | 2,500 |
| 2006-06-07 | 506 | 532 | 502 | 514 | 51,000 | 2,570 |
| 2006-06-06 | 530 | 530 | 519 | 521 | 65,000 | 2,605 |
| 2006-06-05 | 541 | 541 | 531 | 532 | 51,000 | 2,660 |
| 2006-06-02 | 560 | 560 | 540 | 554 | 105,000 | 2,770 |
| 2006-06-01 | 572 | 573 | 558 | 567 | 43,000 | 2,835 |
| 2006-05-31 | 568 | 572 | 566 | 566 | 77,000 | 2,830 |
| 2006-05-30 | 575 | 578 | 570 | 571 | 44,000 | 2,855 |
| 2006-05-29 | 589 | 589 | 573 | 576 | 73,000 | 2,880 |
| 2006-05-26 | 592 | 593 | 577 | 587 | 28,000 | 2,935 |
| 2006-05-25 | 588 | 597 | 582 | 590 | 19,000 | 2,950 |
| 2006-05-24 | 600 | 600 | 582 | 587 | 18,000 | 2,935 |
| 2006-05-23 | 590 | 602 | 586 | 595 | 30,000 | 2,975 |
| 2006-05-22 | 610 | 610 | 592 | 593 | 33,000 | 2,965 |
| 2006-05-19 | 588 | 609 | 574 | 609 | 76,000 | 3,045 |
| 2006-05-18 | 587 | 588 | 580 | 588 | 44,000 | 2,940 |
| 2006-05-17 | 570 | 593 | 562 | 593 | 82,000 | 2,965 |
| 2006-05-16 | 587 | 598 | 569 | 570 | 52,000 | 2,850 |
| 2006-05-15 | 584 | 591 | 580 | 587 | 53,000 | 2,935 |
| 2006-05-12 | 606 | 606 | 581 | 593 | 66,000 | 2,965 |
| 2006-05-11 | 621 | 621 | 600 | 600 | 100,000 | 3,000 |
| 2006-05-10 | 644 | 644 | 616 | 629 | 74,000 | 3,145 |
| 2006-05-09 | 628 | 645 | 614 | 645 | 110,000 | 3,225 |
| 2006-05-08 | 598 | 655 | 594 | 627 | 350,000 | 3,135 |
| 2006-05-02 | 569 | 598 | 569 | 598 | 128,000 | 2,990 |
| 2006-05-01 | 570 | 580 | 555 | 579 | 90,000 | 2,895 |
| 2006-04-28 | 580 | 584 | 570 | 579 | 409,000 | 2,895 |
| 2006-04-27 | 596 | 605 | 573 | 589 | 1,492,000 | 2,945 |
| 2006-04-26 | 595 | 604 | 590 | 600 | 276,000 | 3,000 |
| 2006-04-25 | 588 | 593 | 587 | 593 | 77,000 | 2,965 |
| 2006-04-24 | 595 | 598 | 589 | 590 | 281,000 | 2,950 |
| 2006-04-21 | 577 | 597 | 574 | 597 | 338,000 | 2,985 |
| 2006-04-20 | 577 | 577 | 572 | 575 | 75,000 | 2,875 |
| 2006-04-19 | 575 | 584 | 575 | 577 | 68,000 | 2,885 |
| 2006-04-18 | 575 | 576 | 571 | 574 | 55,000 | 2,870 |
| 2006-04-17 | 577 | 585 | 574 | 574 | 156,000 | 2,870 |
| 2006-04-14 | 574 | 579 | 570 | 576 | 77,000 | 2,880 |
| 2006-04-13 | 579 | 579 | 570 | 573 | 94,000 | 2,865 |
| 2006-04-12 | 571 | 588 | 570 | 577 | 274,000 | 2,885 |
| 2006-04-11 | 573 | 583 | 567 | 572 | 254,000 | 2,860 |
| 2006-04-10 | 544 | 577 | 541 | 571 | 393,000 | 2,855 |
| 2006-04-07 | 547 | 547 | 540 | 545 | 150,000 | 2,725 |
| 2006-04-06 | 527 | 550 | 523 | 546 | 190,000 | 2,730 |
| 2006-04-05 | 525 | 535 | 523 | 527 | 124,000 | 2,635 |
| 2006-04-04 | 520 | 538 | 520 | 523 | 267,000 | 2,615 |
| 2006-04-03 | 509 | 518 | 508 | 517 | 175,000 | 2,585 |
| 2006-03-31 | 505 | 508 | 502 | 508 | 33,000 | 2,540 |
| 2006-03-30 | 500 | 507 | 500 | 500 | 79,000 | 2,500 |
| 2006-03-29 | 494 | 497 | 489 | 495 | 70,000 | 2,475 |
| 2006-03-28 | 500 | 501 | 495 | 495 | 110,000 | 2,475 |
| 2006-03-27 | 512 | 517 | 505 | 511 | 162,000 | 2,555 |
| 2006-03-24 | 511 | 515 | 509 | 512 | 21,000 | 2,560 |
| 2006-03-23 | 501 | 511 | 500 | 511 | 45,000 | 2,555 |
| 2006-03-22 | 512 | 512 | 498 | 502 | 41,000 | 2,510 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株