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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 449 | 449 | 434 | 435 | 105,000 | 2,175 |
| 2007-12-27 | 455 | 455 | 448 | 448 | 14,000 | 2,240 |
| 2007-12-26 | 460 | 461 | 450 | 450 | 44,000 | 2,250 |
| 2007-12-25 | 447 | 460 | 447 | 459 | 51,000 | 2,295 |
| 2007-12-21 | 455 | 455 | 448 | 452 | 111,000 | 2,260 |
| 2007-12-20 | 449 | 451 | 447 | 451 | 77,000 | 2,255 |
| 2007-12-19 | 444 | 448 | 444 | 448 | 51,000 | 2,240 |
| 2007-12-18 | 441 | 446 | 441 | 445 | 28,000 | 2,225 |
| 2007-12-17 | 450 | 454 | 444 | 446 | 27,000 | 2,230 |
| 2007-12-14 | 447 | 455 | 447 | 455 | 451,000 | 2,275 |
| 2007-12-13 | 455 | 456 | 451 | 451 | 85,000 | 2,255 |
| 2007-12-12 | 456 | 459 | 453 | 459 | 107,000 | 2,295 |
| 2007-12-11 | 466 | 466 | 459 | 461 | 70,000 | 2,305 |
| 2007-12-10 | 467 | 467 | 461 | 461 | 40,000 | 2,305 |
| 2007-12-07 | 464 | 469 | 463 | 467 | 80,000 | 2,335 |
| 2007-12-06 | 465 | 465 | 459 | 465 | 68,000 | 2,325 |
| 2007-12-05 | 451 | 465 | 446 | 464 | 86,000 | 2,320 |
| 2007-12-04 | 456 | 457 | 450 | 450 | 28,000 | 2,250 |
| 2007-12-03 | 465 | 465 | 455 | 460 | 35,000 | 2,300 |
| 2007-11-30 | 458 | 466 | 456 | 460 | 189,000 | 2,300 |
| 2007-11-29 | 455 | 462 | 454 | 458 | 155,000 | 2,290 |
| 2007-11-28 | 459 | 460 | 448 | 450 | 45,000 | 2,250 |
| 2007-11-27 | 445 | 453 | 445 | 453 | 71,000 | 2,265 |
| 2007-11-26 | 444 | 453 | 444 | 453 | 28,000 | 2,265 |
| 2007-11-22 | 426 | 434 | 426 | 434 | 44,000 | 2,170 |
| 2007-11-21 | 434 | 435 | 431 | 431 | 40,000 | 2,155 |
| 2007-11-20 | 424 | 430 | 424 | 430 | 28,000 | 2,150 |
| 2007-11-19 | 420 | 420 | 419 | 419 | 3,000 | 2,095 |
| 2007-11-16 | 429 | 429 | 420 | 424 | 71,000 | 2,120 |
| 2007-11-15 | 439 | 439 | 430 | 430 | 49,000 | 2,150 |
| 2007-11-14 | 423 | 439 | 423 | 434 | 38,000 | 2,170 |
| 2007-11-13 | 414 | 427 | 414 | 424 | 25,000 | 2,120 |
| 2007-11-12 | 426 | 426 | 416 | 417 | 64,000 | 2,085 |
| 2007-11-09 | 430 | 434 | 430 | 431 | 132,000 | 2,155 |
| 2007-11-08 | 446 | 446 | 425 | 425 | 35,000 | 2,125 |
| 2007-11-07 | 454 | 454 | 449 | 449 | 22,000 | 2,245 |
| 2007-11-06 | 447 | 452 | 447 | 449 | 50,000 | 2,245 |
| 2007-11-05 | 452 | 452 | 448 | 448 | 9,000 | 2,240 |
| 2007-11-02 | 455 | 465 | 452 | 452 | 56,000 | 2,260 |
| 2007-11-01 | 453 | 466 | 453 | 465 | 70,000 | 2,325 |
| 2007-10-31 | 445 | 458 | 439 | 458 | 19,000 | 2,290 |
| 2007-10-30 | 444 | 449 | 441 | 445 | 90,000 | 2,225 |
| 2007-10-29 | 441 | 454 | 441 | 449 | 103,000 | 2,245 |
| 2007-10-26 | 444 | 444 | 436 | 436 | 18,000 | 2,180 |
| 2007-10-25 | 436 | 443 | 435 | 438 | 47,000 | 2,190 |
| 2007-10-24 | 443 | 443 | 438 | 438 | 9,000 | 2,190 |
| 2007-10-23 | 438 | 446 | 438 | 444 | 19,000 | 2,220 |
| 2007-10-22 | 445 | 445 | 435 | 435 | 57,000 | 2,175 |
| 2007-10-19 | 452 | 452 | 440 | 440 | 76,000 | 2,200 |
| 2007-10-18 | 446 | 453 | 446 | 450 | 45,000 | 2,250 |
| 2007-10-17 | 455 | 455 | 441 | 444 | 55,000 | 2,220 |
| 2007-10-16 | 461 | 466 | 454 | 454 | 32,000 | 2,270 |
| 2007-10-15 | 458 | 461 | 457 | 461 | 39,000 | 2,305 |
| 2007-10-12 | 470 | 473 | 454 | 454 | 79,000 | 2,270 |
| 2007-10-11 | 469 | 476 | 464 | 476 | 104,000 | 2,380 |
| 2007-10-10 | 476 | 476 | 465 | 467 | 31,000 | 2,335 |
| 2007-10-09 | 470 | 470 | 467 | 467 | 5,000 | 2,335 |
| 2007-10-05 | 475 | 475 | 469 | 469 | 105,000 | 2,345 |
| 2007-10-04 | 476 | 479 | 465 | 467 | 49,000 | 2,335 |
| 2007-10-03 | 478 | 481 | 473 | 480 | 71,000 | 2,400 |
| 2007-10-02 | 478 | 478 | 471 | 476 | 46,000 | 2,380 |
| 2007-10-01 | 478 | 480 | 467 | 473 | 15,000 | 2,365 |
| 2007-09-28 | 476 | 479 | 473 | 479 | 45,000 | 2,395 |
| 2007-09-27 | 457 | 474 | 457 | 474 | 76,000 | 2,370 |
| 2007-09-26 | 458 | 463 | 458 | 460 | 28,000 | 2,300 |
| 2007-09-25 | 459 | 459 | 452 | 458 | 12,000 | 2,290 |
| 2007-09-21 | 466 | 466 | 454 | 461 | 42,000 | 2,305 |
| 2007-09-20 | 468 | 472 | 468 | 471 | 42,000 | 2,355 |
| 2007-09-19 | 452 | 469 | 452 | 467 | 117,000 | 2,335 |
| 2007-09-18 | 469 | 469 | 452 | 452 | 28,000 | 2,260 |
| 2007-09-14 | 468 | 472 | 463 | 466 | 481,000 | 2,330 |
| 2007-09-13 | 463 | 476 | 461 | 476 | 23,000 | 2,380 |
| 2007-09-12 | 457 | 462 | 457 | 459 | 32,000 | 2,295 |
| 2007-09-11 | 460 | 460 | 455 | 456 | 11,000 | 2,280 |
| 2007-09-10 | 448 | 460 | 448 | 455 | 32,000 | 2,275 |
| 2007-09-07 | 445 | 451 | 445 | 451 | 11,000 | 2,255 |
| 2007-09-06 | 442 | 451 | 442 | 451 | 12,000 | 2,255 |
| 2007-09-05 | 451 | 451 | 446 | 447 | 15,000 | 2,235 |
| 2007-09-04 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2007-09-03 | 454 | 454 | 450 | 450 | 10,000 | 2,250 |
| 2007-08-31 | 448 | 450 | 444 | 449 | 71,000 | 2,245 |
| 2007-08-30 | 450 | 450 | 445 | 448 | 14,000 | 2,240 |
| 2007-08-29 | 443 | 448 | 443 | 448 | 22,000 | 2,240 |
| 2007-08-28 | 446 | 449 | 446 | 446 | 34,000 | 2,230 |
| 2007-08-27 | 448 | 449 | 441 | 441 | 34,000 | 2,205 |
| 2007-08-24 | 448 | 448 | 443 | 445 | 30,000 | 2,225 |
| 2007-08-23 | 446 | 458 | 446 | 455 | 26,000 | 2,275 |
| 2007-08-22 | 454 | 455 | 445 | 449 | 17,000 | 2,245 |
| 2007-08-21 | 452 | 456 | 447 | 456 | 55,000 | 2,280 |
| 2007-08-20 | 442 | 445 | 439 | 443 | 66,000 | 2,215 |
| 2007-08-17 | 440 | 445 | 430 | 437 | 75,000 | 2,185 |
| 2007-08-16 | 447 | 447 | 434 | 442 | 22,000 | 2,210 |
| 2007-08-15 | 457 | 462 | 452 | 452 | 25,000 | 2,260 |
| 2007-08-14 | 465 | 467 | 458 | 467 | 13,000 | 2,335 |
| 2007-08-13 | 474 | 485 | 474 | 475 | 27,000 | 2,375 |
| 2007-08-10 | 479 | 485 | 478 | 484 | 10,000 | 2,420 |
| 2007-08-09 | 471 | 500 | 466 | 484 | 111,000 | 2,420 |
| 2007-08-08 | 444 | 458 | 444 | 458 | 17,000 | 2,290 |
| 2007-08-07 | 440 | 447 | 430 | 447 | 35,000 | 2,235 |
| 2007-08-06 | 435 | 443 | 433 | 443 | 33,000 | 2,215 |
| 2007-08-03 | 428 | 436 | 425 | 436 | 74,000 | 2,180 |
| 2007-08-02 | 421 | 425 | 417 | 424 | 165,000 | 2,120 |
| 2007-08-01 | 422 | 423 | 419 | 419 | 49,000 | 2,095 |
| 2007-07-31 | 427 | 428 | 422 | 428 | 64,000 | 2,140 |
| 2007-07-30 | 420 | 425 | 418 | 425 | 45,000 | 2,125 |
| 2007-07-27 | 425 | 425 | 415 | 424 | 59,000 | 2,120 |
| 2007-07-26 | 432 | 434 | 427 | 427 | 27,000 | 2,135 |
| 2007-07-25 | 434 | 436 | 432 | 432 | 18,000 | 2,160 |
| 2007-07-24 | 432 | 438 | 431 | 436 | 34,000 | 2,180 |
| 2007-07-23 | 439 | 439 | 432 | 432 | 44,000 | 2,160 |
| 2007-07-20 | 438 | 442 | 437 | 438 | 45,000 | 2,190 |
| 2007-07-19 | 434 | 442 | 432 | 437 | 18,000 | 2,185 |
| 2007-07-18 | 440 | 440 | 430 | 434 | 50,000 | 2,170 |
| 2007-07-17 | 447 | 447 | 438 | 440 | 13,000 | 2,200 |
| 2007-07-13 | 449 | 449 | 443 | 443 | 77,000 | 2,215 |
| 2007-07-12 | 452 | 453 | 447 | 449 | 38,000 | 2,245 |
| 2007-07-11 | 458 | 458 | 450 | 451 | 68,000 | 2,255 |
| 2007-07-10 | 461 | 461 | 457 | 457 | 25,000 | 2,285 |
| 2007-07-09 | 462 | 462 | 458 | 458 | 16,000 | 2,290 |
| 2007-07-06 | 460 | 461 | 457 | 457 | 32,000 | 2,285 |
| 2007-07-05 | 464 | 465 | 461 | 462 | 48,000 | 2,310 |
| 2007-07-04 | 472 | 472 | 464 | 464 | 37,000 | 2,320 |
| 2007-07-03 | 471 | 473 | 466 | 468 | 55,000 | 2,340 |
| 2007-07-02 | 480 | 480 | 473 | 473 | 42,000 | 2,365 |
| 2007-06-29 | 475 | 479 | 472 | 479 | 47,000 | 2,395 |
| 2007-06-28 | 465 | 474 | 465 | 468 | 51,000 | 2,340 |
| 2007-06-27 | 463 | 463 | 456 | 456 | 43,000 | 2,280 |
| 2007-06-26 | 470 | 471 | 463 | 464 | 32,000 | 2,320 |
| 2007-06-25 | 477 | 477 | 469 | 469 | 27,000 | 2,345 |
| 2007-06-22 | 478 | 478 | 475 | 475 | 15,000 | 2,375 |
| 2007-06-21 | 480 | 480 | 477 | 478 | 44,000 | 2,390 |
| 2007-06-20 | 479 | 479 | 477 | 478 | 23,000 | 2,390 |
| 2007-06-19 | 477 | 479 | 477 | 477 | 18,000 | 2,385 |
| 2007-06-18 | 483 | 483 | 477 | 479 | 25,000 | 2,395 |
| 2007-06-15 | 480 | 480 | 478 | 478 | 2,000 | 2,390 |
| 2007-06-14 | 478 | 484 | 478 | 478 | 8,000 | 2,390 |
| 2007-06-13 | 480 | 483 | 476 | 478 | 22,000 | 2,390 |
| 2007-06-12 | 484 | 484 | 480 | 480 | 23,000 | 2,400 |
| 2007-06-11 | 487 | 488 | 486 | 487 | 10,000 | 2,435 |
| 2007-06-08 | 492 | 492 | 482 | 482 | 534,000 | 2,410 |
| 2007-06-07 | 487 | 491 | 487 | 489 | 42,000 | 2,445 |
| 2007-06-06 | 488 | 489 | 486 | 486 | 12,000 | 2,430 |
| 2007-06-05 | 491 | 491 | 486 | 487 | 22,000 | 2,435 |
| 2007-06-04 | 500 | 500 | 489 | 491 | 24,000 | 2,455 |
| 2007-06-01 | 492 | 498 | 492 | 492 | 23,000 | 2,460 |
| 2007-05-31 | 486 | 491 | 486 | 491 | 28,000 | 2,455 |
| 2007-05-30 | 489 | 489 | 485 | 488 | 17,000 | 2,440 |
| 2007-05-29 | 480 | 485 | 480 | 484 | 18,000 | 2,420 |
| 2007-05-28 | 484 | 484 | 480 | 481 | 35,000 | 2,405 |
| 2007-05-25 | 487 | 487 | 480 | 480 | 54,000 | 2,400 |
| 2007-05-24 | 491 | 491 | 487 | 487 | 21,000 | 2,435 |
| 2007-05-23 | 486 | 491 | 485 | 486 | 34,000 | 2,430 |
| 2007-05-22 | 484 | 487 | 484 | 486 | 23,000 | 2,430 |
| 2007-05-21 | 486 | 486 | 482 | 483 | 41,000 | 2,415 |
| 2007-05-18 | 491 | 491 | 482 | 482 | 49,000 | 2,410 |
| 2007-05-17 | 493 | 494 | 487 | 488 | 27,000 | 2,440 |
| 2007-05-16 | 500 | 500 | 491 | 491 | 34,000 | 2,455 |
| 2007-05-15 | 500 | 506 | 499 | 499 | 76,000 | 2,495 |
| 2007-05-14 | 504 | 504 | 500 | 500 | 26,000 | 2,500 |
| 2007-05-11 | 502 | 505 | 499 | 500 | 51,000 | 2,500 |
| 2007-05-10 | 509 | 509 | 503 | 503 | 30,000 | 2,515 |
| 2007-05-09 | 507 | 508 | 505 | 506 | 21,000 | 2,530 |
| 2007-05-08 | 506 | 509 | 506 | 508 | 16,000 | 2,540 |
| 2007-05-07 | 501 | 508 | 501 | 507 | 41,000 | 2,535 |
| 2007-05-02 | 499 | 501 | 499 | 499 | 23,000 | 2,495 |
| 2007-05-01 | 501 | 501 | 499 | 499 | 52,000 | 2,495 |
| 2007-04-27 | 503 | 508 | 501 | 503 | 49,000 | 2,515 |
| 2007-04-26 | 501 | 505 | 500 | 505 | 40,000 | 2,525 |
| 2007-04-25 | 501 | 502 | 499 | 501 | 34,000 | 2,505 |
| 2007-04-24 | 504 | 504 | 499 | 502 | 25,000 | 2,510 |
| 2007-04-23 | 509 | 509 | 500 | 500 | 55,000 | 2,500 |
| 2007-04-20 | 505 | 505 | 501 | 503 | 44,000 | 2,515 |
| 2007-04-19 | 507 | 507 | 499 | 502 | 64,000 | 2,510 |
| 2007-04-18 | 504 | 508 | 502 | 507 | 35,000 | 2,535 |
| 2007-04-17 | 513 | 513 | 499 | 500 | 67,000 | 2,500 |
| 2007-04-16 | 508 | 510 | 503 | 503 | 44,000 | 2,515 |
| 2007-04-13 | 508 | 511 | 500 | 500 | 71,000 | 2,500 |
| 2007-04-12 | 510 | 510 | 502 | 510 | 53,000 | 2,550 |
| 2007-04-11 | 514 | 515 | 512 | 512 | 19,000 | 2,560 |
| 2007-04-10 | 517 | 518 | 514 | 514 | 14,000 | 2,570 |
| 2007-04-09 | 515 | 520 | 513 | 520 | 28,000 | 2,600 |
| 2007-04-06 | 513 | 518 | 511 | 513 | 19,000 | 2,565 |
| 2007-04-05 | 514 | 516 | 514 | 516 | 14,000 | 2,580 |
| 2007-04-04 | 514 | 520 | 514 | 518 | 25,000 | 2,590 |
| 2007-04-03 | 517 | 517 | 513 | 513 | 30,000 | 2,565 |
| 2007-04-02 | 521 | 522 | 515 | 515 | 92,000 | 2,575 |
| 2007-03-30 | 516 | 521 | 516 | 519 | 26,000 | 2,595 |
| 2007-03-29 | 515 | 519 | 510 | 519 | 27,000 | 2,595 |
| 2007-03-28 | 522 | 524 | 514 | 515 | 41,000 | 2,575 |
| 2007-03-27 | 518 | 525 | 510 | 513 | 73,000 | 2,565 |
| 2007-03-26 | 529 | 530 | 521 | 523 | 122,000 | 2,615 |
| 2007-03-23 | 524 | 527 | 518 | 526 | 38,000 | 2,630 |
| 2007-03-22 | 522 | 524 | 516 | 524 | 75,000 | 2,620 |
| 2007-03-20 | 517 | 519 | 514 | 515 | 54,000 | 2,575 |
| 2007-03-19 | 519 | 519 | 510 | 511 | 77,000 | 2,555 |
| 2007-03-16 | 513 | 516 | 508 | 509 | 58,000 | 2,545 |
| 2007-03-15 | 518 | 518 | 512 | 512 | 34,000 | 2,560 |
| 2007-03-14 | 527 | 527 | 510 | 510 | 41,000 | 2,550 |
| 2007-03-13 | 529 | 529 | 517 | 517 | 33,000 | 2,585 |
| 2007-03-12 | 525 | 532 | 523 | 524 | 22,000 | 2,620 |
| 2007-03-09 | 511 | 526 | 511 | 524 | 454,000 | 2,620 |
| 2007-03-08 | 511 | 520 | 511 | 520 | 28,000 | 2,600 |
| 2007-03-07 | 517 | 520 | 509 | 510 | 95,000 | 2,550 |
| 2007-03-06 | 507 | 512 | 500 | 507 | 68,000 | 2,535 |
| 2007-03-05 | 516 | 516 | 500 | 500 | 125,000 | 2,500 |
| 2007-03-02 | 519 | 523 | 516 | 519 | 74,000 | 2,595 |
| 2007-03-01 | 532 | 532 | 521 | 521 | 95,000 | 2,605 |
| 2007-02-28 | 524 | 534 | 511 | 530 | 106,000 | 2,650 |
| 2007-02-27 | 551 | 554 | 546 | 554 | 24,000 | 2,770 |
| 2007-02-26 | 549 | 558 | 545 | 552 | 39,000 | 2,760 |
| 2007-02-23 | 544 | 549 | 543 | 549 | 65,000 | 2,745 |
| 2007-02-22 | 530 | 538 | 530 | 538 | 64,000 | 2,690 |
| 2007-02-21 | 527 | 527 | 521 | 524 | 45,000 | 2,620 |
| 2007-02-20 | 525 | 525 | 520 | 522 | 26,000 | 2,610 |
| 2007-02-19 | 525 | 526 | 520 | 520 | 20,000 | 2,600 |
| 2007-02-16 | 523 | 526 | 523 | 526 | 18,000 | 2,630 |
| 2007-02-15 | 534 | 534 | 521 | 531 | 34,000 | 2,655 |
| 2007-02-14 | 525 | 530 | 525 | 529 | 36,000 | 2,645 |
| 2007-02-13 | 519 | 528 | 519 | 520 | 61,000 | 2,600 |
| 2007-02-09 | 516 | 525 | 514 | 517 | 181,000 | 2,585 |
| 2007-02-08 | 528 | 528 | 516 | 517 | 39,000 | 2,585 |
| 2007-02-07 | 528 | 528 | 521 | 521 | 35,000 | 2,605 |
| 2007-02-06 | 528 | 535 | 526 | 528 | 27,000 | 2,640 |
| 2007-02-05 | 538 | 538 | 523 | 528 | 81,000 | 2,640 |
| 2007-02-02 | 520 | 536 | 520 | 530 | 80,000 | 2,650 |
| 2007-02-01 | 515 | 530 | 515 | 530 | 211,000 | 2,650 |
| 2007-01-31 | 516 | 516 | 513 | 515 | 42,000 | 2,575 |
| 2007-01-30 | 517 | 520 | 504 | 518 | 134,000 | 2,590 |
| 2007-01-29 | 513 | 515 | 509 | 511 | 108,000 | 2,555 |
| 2007-01-26 | 506 | 508 | 505 | 508 | 51,000 | 2,540 |
| 2007-01-25 | 509 | 510 | 505 | 505 | 49,000 | 2,525 |
| 2007-01-24 | 509 | 511 | 507 | 507 | 183,000 | 2,535 |
| 2007-01-23 | 517 | 517 | 506 | 508 | 125,000 | 2,540 |
| 2007-01-22 | 520 | 535 | 520 | 521 | 59,000 | 2,605 |
| 2007-01-19 | 517 | 518 | 515 | 515 | 64,000 | 2,575 |
| 2007-01-18 | 506 | 518 | 506 | 515 | 32,000 | 2,575 |
| 2007-01-17 | 505 | 511 | 505 | 508 | 40,000 | 2,540 |
| 2007-01-16 | 512 | 513 | 507 | 508 | 65,000 | 2,540 |
| 2007-01-15 | 507 | 515 | 507 | 511 | 68,000 | 2,555 |
| 2007-01-12 | 503 | 514 | 503 | 508 | 81,000 | 2,540 |
| 2007-01-11 | 507 | 508 | 500 | 502 | 125,000 | 2,510 |
| 2007-01-10 | 530 | 530 | 518 | 519 | 97,000 | 2,595 |
| 2007-01-09 | 526 | 528 | 525 | 525 | 43,000 | 2,625 |
| 2007-01-05 | 531 | 536 | 523 | 523 | 40,000 | 2,615 |
| 2007-01-04 | 529 | 532 | 529 | 532 | 17,000 | 2,660 |
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