9045 京阪ホールディングス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28449449434435105,0002,175
2007-12-2745545544844814,0002,240
2007-12-2646046145045044,0002,250
2007-12-2544746044745951,0002,295
2007-12-21455455448452111,0002,260
2007-12-2044945144745177,0002,255
2007-12-1944444844444851,0002,240
2007-12-1844144644144528,0002,225
2007-12-1745045444444627,0002,230
2007-12-14447455447455451,0002,275
2007-12-1345545645145185,0002,255
2007-12-12456459453459107,0002,295
2007-12-1146646645946170,0002,305
2007-12-1046746746146140,0002,305
2007-12-0746446946346780,0002,335
2007-12-0646546545946568,0002,325
2007-12-0545146544646486,0002,320
2007-12-0445645745045028,0002,250
2007-12-0346546545546035,0002,300
2007-11-30458466456460189,0002,300
2007-11-29455462454458155,0002,290
2007-11-2845946044845045,0002,250
2007-11-2744545344545371,0002,265
2007-11-2644445344445328,0002,265
2007-11-2242643442643444,0002,170
2007-11-2143443543143140,0002,155
2007-11-2042443042443028,0002,150
2007-11-194204204194193,0002,095
2007-11-1642942942042471,0002,120
2007-11-1543943943043049,0002,150
2007-11-1442343942343438,0002,170
2007-11-1341442741442425,0002,120
2007-11-1242642641641764,0002,085
2007-11-09430434430431132,0002,155
2007-11-0844644642542535,0002,125
2007-11-0745445444944922,0002,245
2007-11-0644745244744950,0002,245
2007-11-054524524484489,0002,240
2007-11-0245546545245256,0002,260
2007-11-0145346645346570,0002,325
2007-10-3144545843945819,0002,290
2007-10-3044444944144590,0002,225
2007-10-29441454441449103,0002,245
2007-10-2644444443643618,0002,180
2007-10-2543644343543847,0002,190
2007-10-244434434384389,0002,190
2007-10-2343844643844419,0002,220
2007-10-2244544543543557,0002,175
2007-10-1945245244044076,0002,200
2007-10-1844645344645045,0002,250
2007-10-1745545544144455,0002,220
2007-10-1646146645445432,0002,270
2007-10-1545846145746139,0002,305
2007-10-1247047345445479,0002,270
2007-10-11469476464476104,0002,380
2007-10-1047647646546731,0002,335
2007-10-094704704674675,0002,335
2007-10-05475475469469105,0002,345
2007-10-0447647946546749,0002,335
2007-10-0347848147348071,0002,400
2007-10-0247847847147646,0002,380
2007-10-0147848046747315,0002,365
2007-09-2847647947347945,0002,395
2007-09-2745747445747476,0002,370
2007-09-2645846345846028,0002,300
2007-09-2545945945245812,0002,290
2007-09-2146646645446142,0002,305
2007-09-2046847246847142,0002,355
2007-09-19452469452467117,0002,335
2007-09-1846946945245228,0002,260
2007-09-14468472463466481,0002,330
2007-09-1346347646147623,0002,380
2007-09-1245746245745932,0002,295
2007-09-1146046045545611,0002,280
2007-09-1044846044845532,0002,275
2007-09-0744545144545111,0002,255
2007-09-0644245144245112,0002,255
2007-09-0545145144644715,0002,235
2007-09-044464464464461,0002,230
2007-09-0345445445045010,0002,250
2007-08-3144845044444971,0002,245
2007-08-3045045044544814,0002,240
2007-08-2944344844344822,0002,240
2007-08-2844644944644634,0002,230
2007-08-2744844944144134,0002,205
2007-08-2444844844344530,0002,225
2007-08-2344645844645526,0002,275
2007-08-2245445544544917,0002,245
2007-08-2145245644745655,0002,280
2007-08-2044244543944366,0002,215
2007-08-1744044543043775,0002,185
2007-08-1644744743444222,0002,210
2007-08-1545746245245225,0002,260
2007-08-1446546745846713,0002,335
2007-08-1347448547447527,0002,375
2007-08-1047948547848410,0002,420
2007-08-09471500466484111,0002,420
2007-08-0844445844445817,0002,290
2007-08-0744044743044735,0002,235
2007-08-0643544343344333,0002,215
2007-08-0342843642543674,0002,180
2007-08-02421425417424165,0002,120
2007-08-0142242341941949,0002,095
2007-07-3142742842242864,0002,140
2007-07-3042042541842545,0002,125
2007-07-2742542541542459,0002,120
2007-07-2643243442742727,0002,135
2007-07-2543443643243218,0002,160
2007-07-2443243843143634,0002,180
2007-07-2343943943243244,0002,160
2007-07-2043844243743845,0002,190
2007-07-1943444243243718,0002,185
2007-07-1844044043043450,0002,170
2007-07-1744744743844013,0002,200
2007-07-1344944944344377,0002,215
2007-07-1245245344744938,0002,245
2007-07-1145845845045168,0002,255
2007-07-1046146145745725,0002,285
2007-07-0946246245845816,0002,290
2007-07-0646046145745732,0002,285
2007-07-0546446546146248,0002,310
2007-07-0447247246446437,0002,320
2007-07-0347147346646855,0002,340
2007-07-0248048047347342,0002,365
2007-06-2947547947247947,0002,395
2007-06-2846547446546851,0002,340
2007-06-2746346345645643,0002,280
2007-06-2647047146346432,0002,320
2007-06-2547747746946927,0002,345
2007-06-2247847847547515,0002,375
2007-06-2148048047747844,0002,390
2007-06-2047947947747823,0002,390
2007-06-1947747947747718,0002,385
2007-06-1848348347747925,0002,395
2007-06-154804804784782,0002,390
2007-06-144784844784788,0002,390
2007-06-1348048347647822,0002,390
2007-06-1248448448048023,0002,400
2007-06-1148748848648710,0002,435
2007-06-08492492482482534,0002,410
2007-06-0748749148748942,0002,445
2007-06-0648848948648612,0002,430
2007-06-0549149148648722,0002,435
2007-06-0450050048949124,0002,455
2007-06-0149249849249223,0002,460
2007-05-3148649148649128,0002,455
2007-05-3048948948548817,0002,440
2007-05-2948048548048418,0002,420
2007-05-2848448448048135,0002,405
2007-05-2548748748048054,0002,400
2007-05-2449149148748721,0002,435
2007-05-2348649148548634,0002,430
2007-05-2248448748448623,0002,430
2007-05-2148648648248341,0002,415
2007-05-1849149148248249,0002,410
2007-05-1749349448748827,0002,440
2007-05-1650050049149134,0002,455
2007-05-1550050649949976,0002,495
2007-05-1450450450050026,0002,500
2007-05-1150250549950051,0002,500
2007-05-1050950950350330,0002,515
2007-05-0950750850550621,0002,530
2007-05-0850650950650816,0002,540
2007-05-0750150850150741,0002,535
2007-05-0249950149949923,0002,495
2007-05-0150150149949952,0002,495
2007-04-2750350850150349,0002,515
2007-04-2650150550050540,0002,525
2007-04-2550150249950134,0002,505
2007-04-2450450449950225,0002,510
2007-04-2350950950050055,0002,500
2007-04-2050550550150344,0002,515
2007-04-1950750749950264,0002,510
2007-04-1850450850250735,0002,535
2007-04-1751351349950067,0002,500
2007-04-1650851050350344,0002,515
2007-04-1350851150050071,0002,500
2007-04-1251051050251053,0002,550
2007-04-1151451551251219,0002,560
2007-04-1051751851451414,0002,570
2007-04-0951552051352028,0002,600
2007-04-0651351851151319,0002,565
2007-04-0551451651451614,0002,580
2007-04-0451452051451825,0002,590
2007-04-0351751751351330,0002,565
2007-04-0252152251551592,0002,575
2007-03-3051652151651926,0002,595
2007-03-2951551951051927,0002,595
2007-03-2852252451451541,0002,575
2007-03-2751852551051373,0002,565
2007-03-26529530521523122,0002,615
2007-03-2352452751852638,0002,630
2007-03-2252252451652475,0002,620
2007-03-2051751951451554,0002,575
2007-03-1951951951051177,0002,555
2007-03-1651351650850958,0002,545
2007-03-1551851851251234,0002,560
2007-03-1452752751051041,0002,550
2007-03-1352952951751733,0002,585
2007-03-1252553252352422,0002,620
2007-03-09511526511524454,0002,620
2007-03-0851152051152028,0002,600
2007-03-0751752050951095,0002,550
2007-03-0650751250050768,0002,535
2007-03-05516516500500125,0002,500
2007-03-0251952351651974,0002,595
2007-03-0153253252152195,0002,605
2007-02-28524534511530106,0002,650
2007-02-2755155454655424,0002,770
2007-02-2654955854555239,0002,760
2007-02-2354454954354965,0002,745
2007-02-2253053853053864,0002,690
2007-02-2152752752152445,0002,620
2007-02-2052552552052226,0002,610
2007-02-1952552652052020,0002,600
2007-02-1652352652352618,0002,630
2007-02-1553453452153134,0002,655
2007-02-1452553052552936,0002,645
2007-02-1351952851952061,0002,600
2007-02-09516525514517181,0002,585
2007-02-0852852851651739,0002,585
2007-02-0752852852152135,0002,605
2007-02-0652853552652827,0002,640
2007-02-0553853852352881,0002,640
2007-02-0252053652053080,0002,650
2007-02-01515530515530211,0002,650
2007-01-3151651651351542,0002,575
2007-01-30517520504518134,0002,590
2007-01-29513515509511108,0002,555
2007-01-2650650850550851,0002,540
2007-01-2550951050550549,0002,525
2007-01-24509511507507183,0002,535
2007-01-23517517506508125,0002,540
2007-01-2252053552052159,0002,605
2007-01-1951751851551564,0002,575
2007-01-1850651850651532,0002,575
2007-01-1750551150550840,0002,540
2007-01-1651251350750865,0002,540
2007-01-1550751550751168,0002,555
2007-01-1250351450350881,0002,540
2007-01-11507508500502125,0002,510
2007-01-1053053051851997,0002,595
2007-01-0952652852552543,0002,625
2007-01-0553153652352340,0002,615
2007-01-0452953252953217,0002,660

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