9045 京阪ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 411 | 416 | 411 | 416 | 14,000 | 2,080 |
| 2008-12-29 | 413 | 415 | 411 | 412 | 57,000 | 2,060 |
| 2008-12-26 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2008-12-25 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2008-12-24 | 406 | 408 | 402 | 402 | 14,000 | 2,010 |
| 2008-12-22 | 409 | 411 | 408 | 411 | 34,000 | 2,055 |
| 2008-12-19 | 408 | 409 | 405 | 406 | 54,000 | 2,030 |
| 2008-12-18 | 409 | 409 | 406 | 406 | 98,000 | 2,030 |
| 2008-12-17 | 416 | 418 | 407 | 418 | 60,000 | 2,090 |
| 2008-12-16 | 416 | 416 | 413 | 413 | 14,000 | 2,065 |
| 2008-12-15 | 417 | 425 | 417 | 425 | 26,000 | 2,125 |
| 2008-12-12 | 423 | 423 | 404 | 414 | 477,000 | 2,070 |
| 2008-12-11 | 414 | 419 | 414 | 418 | 117,000 | 2,090 |
| 2008-12-10 | 417 | 419 | 415 | 418 | 52,000 | 2,090 |
| 2008-12-09 | 421 | 421 | 413 | 417 | 58,000 | 2,085 |
| 2008-12-08 | 419 | 421 | 413 | 418 | 40,000 | 2,090 |
| 2008-12-05 | 420 | 422 | 417 | 418 | 61,000 | 2,090 |
| 2008-12-04 | 412 | 419 | 411 | 418 | 122,000 | 2,090 |
| 2008-12-03 | 410 | 414 | 410 | 414 | 137,000 | 2,070 |
| 2008-12-02 | 407 | 409 | 400 | 400 | 65,000 | 2,000 |
| 2008-12-01 | 418 | 418 | 411 | 412 | 29,000 | 2,060 |
| 2008-11-28 | 414 | 423 | 414 | 421 | 134,000 | 2,105 |
| 2008-11-27 | 407 | 409 | 404 | 409 | 57,000 | 2,045 |
| 2008-11-26 | 394 | 407 | 393 | 403 | 214,000 | 2,015 |
| 2008-11-25 | 448 | 448 | 383 | 393 | 160,000 | 1,965 |
| 2008-11-21 | 443 | 446 | 436 | 446 | 100,000 | 2,230 |
| 2008-11-20 | 453 | 453 | 439 | 439 | 34,000 | 2,195 |
| 2008-11-19 | 450 | 454 | 445 | 454 | 13,000 | 2,270 |
| 2008-11-18 | 441 | 452 | 440 | 450 | 32,000 | 2,250 |
| 2008-11-17 | 439 | 452 | 439 | 446 | 15,000 | 2,230 |
| 2008-11-14 | 455 | 455 | 441 | 444 | 14,000 | 2,220 |
| 2008-11-13 | 446 | 447 | 441 | 441 | 14,000 | 2,205 |
| 2008-11-12 | 463 | 463 | 447 | 447 | 11,000 | 2,235 |
| 2008-11-11 | 468 | 469 | 466 | 468 | 51,000 | 2,340 |
| 2008-11-10 | 463 | 470 | 463 | 468 | 130,000 | 2,340 |
| 2008-11-07 | 456 | 465 | 456 | 464 | 64,000 | 2,320 |
| 2008-11-06 | 465 | 470 | 465 | 470 | 61,000 | 2,350 |
| 2008-11-05 | 468 | 470 | 466 | 470 | 58,000 | 2,350 |
| 2008-11-04 | 454 | 465 | 454 | 463 | 22,000 | 2,315 |
| 2008-10-31 | 459 | 464 | 458 | 464 | 11,000 | 2,320 |
| 2008-10-30 | 444 | 463 | 444 | 463 | 119,000 | 2,315 |
| 2008-10-29 | 454 | 456 | 444 | 444 | 16,000 | 2,220 |
| 2008-10-28 | 421 | 430 | 418 | 430 | 30,000 | 2,150 |
| 2008-10-27 | 424 | 429 | 420 | 420 | 29,000 | 2,100 |
| 2008-10-24 | 435 | 436 | 425 | 425 | 26,000 | 2,125 |
| 2008-10-23 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 2008-10-22 | 455 | 457 | 430 | 430 | 43,000 | 2,150 |
| 2008-10-21 | 470 | 470 | 462 | 468 | 69,000 | 2,340 |
| 2008-10-20 | 450 | 469 | 450 | 469 | 40,000 | 2,345 |
| 2008-10-17 | 450 | 455 | 448 | 455 | 49,000 | 2,275 |
| 2008-10-16 | 424 | 443 | 424 | 428 | 46,000 | 2,140 |
| 2008-10-15 | 442 | 446 | 442 | 444 | 6,000 | 2,220 |
| 2008-10-14 | 437 | 447 | 433 | 447 | 69,000 | 2,235 |
| 2008-10-10 | 415 | 420 | 401 | 407 | 44,000 | 2,035 |
| 2008-10-09 | 428 | 430 | 423 | 423 | 43,000 | 2,115 |
| 2008-10-08 | 447 | 447 | 433 | 433 | 16,000 | 2,165 |
| 2008-10-07 | 452 | 452 | 440 | 449 | 23,000 | 2,245 |
| 2008-10-06 | 463 | 463 | 456 | 457 | 47,000 | 2,285 |
| 2008-10-03 | 465 | 467 | 463 | 467 | 58,000 | 2,335 |
| 2008-10-02 | 470 | 470 | 462 | 465 | 11,000 | 2,325 |
| 2008-10-01 | 458 | 471 | 458 | 471 | 18,000 | 2,355 |
| 2008-09-30 | 446 | 457 | 441 | 457 | 32,000 | 2,285 |
| 2008-09-29 | 458 | 466 | 455 | 458 | 40,000 | 2,290 |
| 2008-09-26 | 460 | 462 | 458 | 462 | 99,000 | 2,310 |
| 2008-09-25 | 464 | 464 | 453 | 457 | 11,000 | 2,285 |
| 2008-09-24 | 460 | 468 | 460 | 466 | 88,000 | 2,330 |
| 2008-09-22 | 478 | 479 | 462 | 463 | 57,000 | 2,315 |
| 2008-09-19 | 465 | 473 | 456 | 473 | 149,000 | 2,365 |
| 2008-09-18 | 445 | 464 | 445 | 461 | 55,000 | 2,305 |
| 2008-09-17 | 446 | 455 | 446 | 455 | 49,000 | 2,275 |
| 2008-09-16 | 444 | 444 | 436 | 438 | 61,000 | 2,190 |
| 2008-09-12 | 449 | 454 | 449 | 454 | 410,000 | 2,270 |
| 2008-09-11 | 456 | 456 | 447 | 447 | 37,000 | 2,235 |
| 2008-09-10 | 445 | 455 | 445 | 455 | 24,000 | 2,275 |
| 2008-09-09 | 452 | 452 | 443 | 444 | 25,000 | 2,220 |
| 2008-09-08 | 446 | 454 | 446 | 452 | 29,000 | 2,260 |
| 2008-09-05 | 440 | 444 | 440 | 441 | 132,000 | 2,205 |
| 2008-09-04 | 449 | 449 | 446 | 446 | 15,000 | 2,230 |
| 2008-09-03 | 448 | 454 | 448 | 454 | 9,000 | 2,270 |
| 2008-09-02 | 454 | 454 | 442 | 443 | 10,000 | 2,215 |
| 2008-09-01 | 452 | 455 | 452 | 453 | 87,000 | 2,265 |
| 2008-08-29 | 454 | 463 | 454 | 462 | 171,000 | 2,310 |
| 2008-08-28 | 448 | 454 | 447 | 454 | 67,000 | 2,270 |
| 2008-08-27 | 449 | 449 | 445 | 449 | 58,000 | 2,245 |
| 2008-08-26 | 448 | 451 | 444 | 451 | 69,000 | 2,255 |
| 2008-08-25 | 449 | 451 | 449 | 449 | 67,000 | 2,245 |
| 2008-08-22 | 435 | 436 | 433 | 436 | 11,000 | 2,180 |
| 2008-08-21 | 446 | 446 | 435 | 438 | 32,000 | 2,190 |
| 2008-08-20 | 437 | 441 | 435 | 439 | 20,000 | 2,195 |
| 2008-08-19 | 439 | 439 | 431 | 437 | 24,000 | 2,185 |
| 2008-08-18 | 449 | 451 | 444 | 444 | 35,000 | 2,220 |
| 2008-08-15 | 430 | 438 | 430 | 438 | 32,000 | 2,190 |
| 2008-08-14 | 430 | 432 | 429 | 430 | 27,000 | 2,150 |
| 2008-08-13 | 442 | 442 | 430 | 430 | 16,000 | 2,150 |
| 2008-08-12 | 444 | 446 | 443 | 443 | 6,000 | 2,215 |
| 2008-08-11 | 452 | 454 | 449 | 453 | 23,000 | 2,265 |
| 2008-08-08 | 443 | 453 | 443 | 452 | 10,000 | 2,260 |
| 2008-08-07 | 455 | 455 | 442 | 443 | 25,000 | 2,215 |
| 2008-08-06 | 453 | 456 | 453 | 454 | 32,000 | 2,270 |
| 2008-08-05 | 450 | 453 | 448 | 452 | 29,000 | 2,260 |
| 2008-08-04 | 444 | 452 | 443 | 446 | 21,000 | 2,230 |
| 2008-08-01 | 451 | 453 | 445 | 445 | 27,000 | 2,225 |
| 2008-07-31 | 452 | 452 | 448 | 448 | 33,000 | 2,240 |
| 2008-07-30 | 448 | 451 | 448 | 451 | 79,000 | 2,255 |
| 2008-07-29 | 443 | 448 | 442 | 446 | 16,000 | 2,230 |
| 2008-07-28 | 448 | 448 | 444 | 448 | 72,000 | 2,240 |
| 2008-07-25 | 445 | 447 | 441 | 444 | 21,000 | 2,220 |
| 2008-07-24 | 442 | 450 | 442 | 450 | 25,000 | 2,250 |
| 2008-07-23 | 434 | 443 | 434 | 440 | 20,000 | 2,200 |
| 2008-07-22 | 427 | 434 | 425 | 434 | 24,000 | 2,170 |
| 2008-07-18 | 430 | 430 | 422 | 422 | 37,000 | 2,110 |
| 2008-07-17 | 424 | 426 | 423 | 426 | 6,000 | 2,130 |
| 2008-07-16 | 422 | 425 | 422 | 424 | 20,000 | 2,120 |
| 2008-07-15 | 424 | 424 | 415 | 417 | 24,000 | 2,085 |
| 2008-07-14 | 422 | 423 | 419 | 419 | 20,000 | 2,095 |
| 2008-07-11 | 424 | 424 | 420 | 420 | 85,000 | 2,100 |
| 2008-07-10 | 422 | 423 | 422 | 423 | 13,000 | 2,115 |
| 2008-07-09 | 427 | 427 | 420 | 420 | 7,000 | 2,100 |
| 2008-07-08 | 425 | 425 | 418 | 422 | 63,000 | 2,110 |
| 2008-07-07 | 431 | 432 | 431 | 432 | 2,000 | 2,160 |
| 2008-07-04 | 424 | 424 | 423 | 424 | 54,000 | 2,120 |
| 2008-07-03 | 424 | 425 | 422 | 425 | 6,000 | 2,125 |
| 2008-07-02 | 423 | 423 | 420 | 422 | 12,000 | 2,110 |
| 2008-07-01 | 423 | 429 | 423 | 427 | 14,000 | 2,135 |
| 2008-06-30 | 427 | 430 | 426 | 426 | 31,000 | 2,130 |
| 2008-06-27 | 419 | 424 | 419 | 423 | 48,000 | 2,115 |
| 2008-06-26 | 431 | 431 | 425 | 429 | 48,000 | 2,145 |
| 2008-06-25 | 424 | 427 | 421 | 427 | 28,000 | 2,135 |
| 2008-06-24 | 423 | 425 | 423 | 425 | 6,000 | 2,125 |
| 2008-06-23 | 426 | 426 | 422 | 422 | 28,000 | 2,110 |
| 2008-06-20 | 432 | 432 | 425 | 425 | 57,000 | 2,125 |
| 2008-06-19 | 428 | 428 | 425 | 425 | 9,000 | 2,125 |
| 2008-06-18 | 434 | 434 | 431 | 433 | 12,000 | 2,165 |
| 2008-06-17 | 429 | 430 | 429 | 430 | 14,000 | 2,150 |
| 2008-06-16 | 428 | 431 | 427 | 431 | 12,000 | 2,155 |
| 2008-06-13 | 417 | 422 | 417 | 421 | 426,000 | 2,105 |
| 2008-06-12 | 426 | 426 | 420 | 420 | 222,000 | 2,100 |
| 2008-06-11 | 437 | 437 | 426 | 426 | 33,000 | 2,130 |
| 2008-06-10 | 436 | 436 | 432 | 432 | 11,000 | 2,160 |
| 2008-06-09 | 434 | 435 | 434 | 434 | 33,000 | 2,170 |
| 2008-06-06 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2008-06-05 | 441 | 441 | 435 | 440 | 11,000 | 2,200 |
| 2008-06-04 | 437 | 442 | 437 | 441 | 15,000 | 2,205 |
| 2008-06-03 | 438 | 440 | 432 | 432 | 23,000 | 2,160 |
| 2008-06-02 | 442 | 442 | 442 | 442 | 8,000 | 2,210 |
| 2008-05-30 | 449 | 449 | 443 | 443 | 27,000 | 2,215 |
| 2008-05-29 | 435 | 441 | 435 | 441 | 28,000 | 2,205 |
| 2008-05-28 | 440 | 440 | 434 | 434 | 105,000 | 2,170 |
| 2008-05-27 | 438 | 440 | 438 | 439 | 5,000 | 2,195 |
| 2008-05-26 | 443 | 443 | 431 | 431 | 30,000 | 2,155 |
| 2008-05-23 | 439 | 446 | 439 | 443 | 13,000 | 2,215 |
| 2008-05-22 | 442 | 442 | 439 | 440 | 10,000 | 2,200 |
| 2008-05-21 | 453 | 453 | 440 | 440 | 45,000 | 2,200 |
| 2008-05-20 | 452 | 453 | 449 | 449 | 28,000 | 2,245 |
| 2008-05-19 | 451 | 455 | 451 | 451 | 21,000 | 2,255 |
| 2008-05-16 | 453 | 455 | 451 | 451 | 14,000 | 2,255 |
| 2008-05-15 | 458 | 461 | 457 | 457 | 22,000 | 2,285 |
| 2008-05-14 | 453 | 455 | 449 | 453 | 15,000 | 2,265 |
| 2008-05-13 | 450 | 453 | 448 | 450 | 9,000 | 2,250 |
| 2008-05-12 | 446 | 453 | 446 | 453 | 2,000 | 2,265 |
| 2008-05-09 | 458 | 458 | 449 | 449 | 15,000 | 2,245 |
| 2008-05-08 | 457 | 458 | 455 | 455 | 24,000 | 2,275 |
| 2008-05-07 | 458 | 458 | 452 | 452 | 12,000 | 2,260 |
| 2008-05-02 | 458 | 460 | 455 | 460 | 36,000 | 2,300 |
| 2008-05-01 | 450 | 450 | 448 | 448 | 18,000 | 2,240 |
| 2008-04-30 | 450 | 457 | 450 | 457 | 31,000 | 2,285 |
| 2008-04-28 | 457 | 459 | 457 | 459 | 26,000 | 2,295 |
| 2008-04-25 | 446 | 454 | 446 | 454 | 27,000 | 2,270 |
| 2008-04-24 | 445 | 445 | 442 | 442 | 30,000 | 2,210 |
| 2008-04-23 | 441 | 449 | 441 | 445 | 12,000 | 2,225 |
| 2008-04-22 | 446 | 448 | 442 | 444 | 13,000 | 2,220 |
| 2008-04-21 | 459 | 459 | 446 | 449 | 53,000 | 2,245 |
| 2008-04-18 | 449 | 450 | 445 | 450 | 42,000 | 2,250 |
| 2008-04-17 | 447 | 447 | 443 | 443 | 40,000 | 2,215 |
| 2008-04-16 | 442 | 446 | 442 | 446 | 6,000 | 2,230 |
| 2008-04-15 | 437 | 443 | 434 | 443 | 19,000 | 2,215 |
| 2008-04-14 | 441 | 442 | 439 | 440 | 39,000 | 2,200 |
| 2008-04-11 | 448 | 453 | 448 | 451 | 57,000 | 2,255 |
| 2008-04-10 | 445 | 445 | 443 | 443 | 2,000 | 2,215 |
| 2008-04-09 | 455 | 455 | 446 | 448 | 13,000 | 2,240 |
| 2008-04-08 | 458 | 462 | 455 | 455 | 17,000 | 2,275 |
| 2008-04-07 | 455 | 463 | 455 | 463 | 12,000 | 2,315 |
| 2008-04-04 | 461 | 461 | 453 | 455 | 29,000 | 2,275 |
| 2008-04-03 | 462 | 463 | 456 | 463 | 22,000 | 2,315 |
| 2008-04-02 | 460 | 463 | 458 | 462 | 67,000 | 2,310 |
| 2008-04-01 | 452 | 458 | 447 | 458 | 56,000 | 2,290 |
| 2008-03-31 | 459 | 459 | 445 | 448 | 26,000 | 2,240 |
| 2008-03-28 | 459 | 464 | 458 | 464 | 56,000 | 2,320 |
| 2008-03-27 | 454 | 460 | 453 | 460 | 22,000 | 2,300 |
| 2008-03-26 | 456 | 459 | 446 | 450 | 18,000 | 2,250 |
| 2008-03-25 | 459 | 460 | 454 | 458 | 23,000 | 2,290 |
| 2008-03-24 | 455 | 461 | 455 | 461 | 6,000 | 2,305 |
| 2008-03-21 | 442 | 455 | 442 | 455 | 82,000 | 2,275 |
| 2008-03-19 | 445 | 448 | 431 | 434 | 66,000 | 2,170 |
| 2008-03-18 | 426 | 432 | 425 | 432 | 10,000 | 2,160 |
| 2008-03-17 | 419 | 419 | 409 | 411 | 31,000 | 2,055 |
| 2008-03-14 | 426 | 426 | 420 | 420 | 592,000 | 2,100 |
| 2008-03-13 | 430 | 431 | 423 | 423 | 19,000 | 2,115 |
| 2008-03-12 | 437 | 437 | 430 | 431 | 11,000 | 2,155 |
| 2008-03-11 | 434 | 435 | 434 | 435 | 3,000 | 2,175 |
| 2008-03-10 | 426 | 434 | 426 | 434 | 29,000 | 2,170 |
| 2008-03-07 | 427 | 430 | 425 | 426 | 13,000 | 2,130 |
| 2008-03-06 | 424 | 427 | 423 | 426 | 21,000 | 2,130 |
| 2008-03-05 | 420 | 423 | 420 | 423 | 49,000 | 2,115 |
| 2008-03-04 | 427 | 427 | 419 | 419 | 53,000 | 2,095 |
| 2008-03-03 | 435 | 435 | 425 | 427 | 68,000 | 2,135 |
| 2008-02-29 | 445 | 445 | 435 | 437 | 51,000 | 2,185 |
| 2008-02-28 | 447 | 447 | 444 | 447 | 30,000 | 2,235 |
| 2008-02-27 | 446 | 446 | 440 | 445 | 30,000 | 2,225 |
| 2008-02-26 | 449 | 449 | 431 | 431 | 31,000 | 2,155 |
| 2008-02-25 | 442 | 447 | 438 | 447 | 69,000 | 2,235 |
| 2008-02-22 | 453 | 453 | 440 | 440 | 45,000 | 2,200 |
| 2008-02-21 | 454 | 457 | 452 | 456 | 45,000 | 2,280 |
| 2008-02-20 | 460 | 460 | 446 | 446 | 57,000 | 2,230 |
| 2008-02-19 | 453 | 455 | 451 | 455 | 60,000 | 2,275 |
| 2008-02-18 | 462 | 463 | 454 | 454 | 58,000 | 2,270 |
| 2008-02-15 | 463 | 463 | 450 | 452 | 72,000 | 2,260 |
| 2008-02-14 | 461 | 466 | 461 | 465 | 26,000 | 2,325 |
| 2008-02-13 | 455 | 458 | 453 | 456 | 41,000 | 2,280 |
| 2008-02-12 | 443 | 456 | 443 | 456 | 17,000 | 2,280 |
| 2008-02-08 | 445 | 448 | 445 | 448 | 15,000 | 2,240 |
| 2008-02-07 | 457 | 457 | 439 | 449 | 53,000 | 2,245 |
| 2008-02-06 | 457 | 466 | 453 | 453 | 117,000 | 2,265 |
| 2008-02-05 | 462 | 468 | 462 | 467 | 26,000 | 2,335 |
| 2008-02-04 | 469 | 474 | 464 | 467 | 79,000 | 2,335 |
| 2008-02-01 | 451 | 467 | 451 | 464 | 24,000 | 2,320 |
| 2008-01-31 | 436 | 461 | 434 | 461 | 205,000 | 2,305 |
| 2008-01-30 | 444 | 444 | 431 | 435 | 74,000 | 2,175 |
| 2008-01-29 | 437 | 439 | 427 | 439 | 54,000 | 2,195 |
| 2008-01-28 | 437 | 439 | 428 | 429 | 131,000 | 2,145 |
| 2008-01-25 | 422 | 442 | 422 | 434 | 48,000 | 2,170 |
| 2008-01-24 | 414 | 423 | 413 | 423 | 54,000 | 2,115 |
| 2008-01-23 | 413 | 416 | 409 | 410 | 108,000 | 2,050 |
| 2008-01-22 | 411 | 419 | 408 | 408 | 48,000 | 2,040 |
| 2008-01-21 | 422 | 422 | 415 | 415 | 75,000 | 2,075 |
| 2008-01-18 | 414 | 421 | 410 | 421 | 89,000 | 2,105 |
| 2008-01-17 | 419 | 419 | 413 | 415 | 55,000 | 2,075 |
| 2008-01-16 | 415 | 420 | 415 | 415 | 45,000 | 2,075 |
| 2008-01-15 | 419 | 425 | 415 | 415 | 38,000 | 2,075 |
| 2008-01-11 | 424 | 424 | 416 | 416 | 108,000 | 2,080 |
| 2008-01-10 | 420 | 426 | 420 | 421 | 30,000 | 2,105 |
| 2008-01-09 | 417 | 424 | 417 | 423 | 99,000 | 2,115 |
| 2008-01-08 | 417 | 423 | 417 | 421 | 101,000 | 2,105 |
| 2008-01-07 | 421 | 425 | 418 | 418 | 125,000 | 2,090 |
| 2008-01-04 | 433 | 433 | 416 | 421 | 247,000 | 2,105 |
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
