9045 京阪ホールディングス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3037737736536676,0001,830
2009-12-2937837837437626,0001,880
2009-12-2837838137838052,0001,900
2009-12-2537937937837821,0001,890
2009-12-2438038037837916,0001,895
2009-12-2237938337938212,0001,910
2009-12-2138438437837835,0001,890
2009-12-1838438437538359,0001,915
2009-12-1738738738338330,0001,915
2009-12-1639439438638759,0001,935
2009-12-1538338338038047,0001,900
2009-12-1438438437838233,0001,910
2009-12-11387387381384344,0001,920
2009-12-1038538538338322,0001,915
2009-12-0938538538238219,0001,910
2009-12-0838738838438424,0001,920
2009-12-0738538638538518,0001,925
2009-12-0438938938338343,0001,915
2009-12-0337838837838818,0001,940
2009-12-0237938037537894,0001,890
2009-12-0137437837337866,0001,890
2009-11-3036437336437344,0001,865
2009-11-2736336436136340,0001,815
2009-11-2636136336136212,0001,810
2009-11-2536336436336419,0001,820
2009-11-2437237236236346,0001,815
2009-11-2036436836436773,0001,835
2009-11-193723723613629,0001,810
2009-11-183663673653677,0001,835
2009-11-1736836936436935,0001,845
2009-11-1636136736136624,0001,830
2009-11-1336636636536636,0001,830
2009-11-1236936936436542,0001,825
2009-11-113693723683684,0001,840
2009-11-1037437436736716,0001,835
2009-11-0937337337037031,0001,850
2009-11-0638038037237236,0001,860
2009-11-0537637637537634,0001,880
2009-11-0437938037938016,0001,900
2009-11-0237537837537862,0001,890
2009-10-3037438037438010,0001,900
2009-10-2937637837637631,0001,880
2009-10-2837337737337647,0001,880
2009-10-2737738237237347,0001,865
2009-10-2637838337838237,0001,910
2009-10-2337737837437427,0001,870
2009-10-2237837937537922,0001,895
2009-10-2138038037738067,0001,900
2009-10-2037938137938138,0001,905
2009-10-1938138137437754,0001,885
2009-10-1638538537837844,0001,890
2009-10-1538538538238328,0001,915
2009-10-1438138237938289,0001,910
2009-10-1338138238138212,0001,910
2009-10-0938338438038431,0001,920
2009-10-0838738738438511,0001,925
2009-10-0739339338638627,0001,930
2009-10-0639539539039219,0001,960
2009-10-0539739739439527,0001,975
2009-10-0240140139739953,0001,995
2009-10-0140040140040138,0002,005
2009-09-3040340540240215,0002,010
2009-09-2940540540140447,0002,020
2009-09-2840540540240565,0002,025
2009-09-2540840840140460,0002,020
2009-09-24410419410419164,0002,095
2009-09-1840540640440687,0002,030
2009-09-1740540540340438,0002,020
2009-09-1640540740340323,0002,015
2009-09-1540740740540511,0002,025
2009-09-1440440640340611,0002,030
2009-09-11415415405405402,0002,025
2009-09-1040841440841218,0002,060
2009-09-0940940940640617,0002,030
2009-09-0840740840740812,0002,040
2009-09-0741141140740716,0002,035
2009-09-0440840840640654,0002,030
2009-09-0340740940740818,0002,040
2009-09-0241541540740941,0002,045
2009-09-0141441841441712,0002,085
2009-08-3141542241241416,0002,070
2009-08-2841141741141560,0002,075
2009-08-2741241240941022,0002,050
2009-08-2641141441141411,0002,070
2009-08-2541241241041037,0002,050
2009-08-2441241841241541,0002,075
2009-08-2141241240741046,0002,050
2009-08-2040641340641145,0002,055
2009-08-194064064064065,0002,030
2009-08-184054074054066,0002,030
2009-08-1741041040540517,0002,025
2009-08-1441041241041155,0002,055
2009-08-1341041341041112,0002,055
2009-08-1241341341041076,0002,050
2009-08-114144154144157,0002,075
2009-08-1041441541341431,0002,070
2009-08-0741241241041267,0002,060
2009-08-0641341341341314,0002,065
2009-08-054154154154156,0002,075
2009-08-0441441541441517,0002,075
2009-08-0341741741141224,0002,060
2009-07-3141441441241219,0002,060
2009-07-3041241341241310,0002,065
2009-07-294124144124137,0002,065
2009-07-2841341341241336,0002,065
2009-07-2741241441241324,0002,065
2009-07-2440841040841014,0002,050
2009-07-2340840940740735,0002,035
2009-07-2240841040841021,0002,050
2009-07-2140440540440534,0002,025
2009-07-1740140240140151,0002,005
2009-07-1640340339939935,0001,995
2009-07-1540240340040047,0002,000
2009-07-1440640640140158,0002,005
2009-07-1340440540140133,0002,005
2009-07-1040540540240266,0002,010
2009-07-0940640640240246,0002,010
2009-07-0840941140940925,0002,045
2009-07-0740641340641351,0002,065
2009-07-0640740940540528,0002,025
2009-07-0340740740540732,0002,035
2009-07-0241241240840931,0002,045
2009-07-0141141540841049,0002,050
2009-06-3041141341141351,0002,065
2009-06-2941241240740764,0002,035
2009-06-2640841140840968,0002,045
2009-06-2540641040540634,0002,030
2009-06-2440840840340350,0002,015
2009-06-2340740840440535,0002,025
2009-06-2240541140540668,0002,030
2009-06-1940941140740846,0002,040
2009-06-1840740740540615,0002,030
2009-06-1740440940440616,0002,030
2009-06-1641041540440432,0002,020
2009-06-1541241540941522,0002,075
2009-06-12407411407411417,0002,055
2009-06-1140640840640615,0002,030
2009-06-1040441040441038,0002,050
2009-06-0940240540240333,0002,015
2009-06-0840840840440415,0002,020
2009-06-054084084044049,0002,020
2009-06-0441041040540520,0002,025
2009-06-0340340940340631,0002,030
2009-06-0241041040840810,0002,040
2009-06-0140640840540521,0002,025
2009-05-2940340440140429,0002,020
2009-05-2840540840540840,0002,040
2009-05-2740340940340522,0002,025
2009-05-2640340440140225,0002,010
2009-05-2540341040240327,0002,015
2009-05-2240540640340313,0002,015
2009-05-2140840840640733,0002,035
2009-05-2040540840540859,0002,040
2009-05-1940840840340441,0002,020
2009-05-1840140340040119,0002,005
2009-05-1540341040341050,0002,050
2009-05-1440740840140145,0002,005
2009-05-1341742141742016,0002,100
2009-05-1241741941541722,0002,085
2009-05-1141742241642224,0002,110
2009-05-0840941940941940,0002,095
2009-05-0740341240341218,0002,060
2009-05-0140240239839817,0001,990
2009-04-3039940639639938,0001,995
2009-04-2839840039439445,0001,970
2009-04-2740340339639613,0001,980
2009-04-2439539639439422,0001,970
2009-04-2339940039640013,0002,000
2009-04-223943953943957,0001,975
2009-04-2139839839239459,0001,970
2009-04-2039639739639723,0001,985
2009-04-1739840039739724,0001,985
2009-04-1640240539739723,0001,985
2009-04-154014014004013,0002,005
2009-04-1440140239639937,0001,995
2009-04-133974003974005,0002,000
2009-04-1040740739940132,0002,005
2009-04-0940140640140621,0002,030
2009-04-0840340440140333,0002,015
2009-04-0740540740340530,0002,025
2009-04-0640840839939915,0001,995
2009-04-0341241240540710,0002,035
2009-04-0240841240741026,0002,050
2009-04-0140740840640616,0002,030
2009-03-3141641640440469,0002,020
2009-03-3042142741441459,0002,070
2009-03-2742242641942165,0002,105
2009-03-2642542541942221,0002,110
2009-03-25420428420428126,0002,140
2009-03-24418418417418114,0002,090
2009-03-2341041841041787,0002,085
2009-03-1941841841441544,0002,075
2009-03-1841641641241562,0002,075
2009-03-1741341841341855,0002,090
2009-03-1640441440441389,0002,065
2009-03-13392404392403655,0002,015
2009-03-12401404395397111,0001,985
2009-03-1140740840140121,0002,005
2009-03-103964023964027,0002,010
2009-03-094004013994017,0002,005
2009-03-06398405398401110,0002,005
2009-03-0540341040040832,0002,040
2009-03-0439540039539915,0001,995
2009-03-0339439739339619,0001,980
2009-03-0240140139539666,0001,980
2009-02-2739540439540120,0002,005
2009-02-2639339639239646,0001,980
2009-02-2539439439039317,0001,965
2009-02-2439139138939112,0001,955
2009-02-2339139238939131,0001,955
2009-02-2039739739139175,0001,955
2009-02-1939439639239658,0001,980
2009-02-1839239539139532,0001,975
2009-02-173993993963969,0001,980
2009-02-1639640139640112,0002,005
2009-02-1339539539339317,0001,965
2009-02-1239439639239638,0001,980
2009-02-1039939939439414,0001,970
2009-02-0940240239539532,0001,975
2009-02-0639940139839918,0001,995
2009-02-0540040139939957,0001,995
2009-02-0439940439940427,0002,020
2009-02-0340140339839824,0001,990
2009-02-0240140439940121,0002,005
2009-01-3040440440140455,0002,020
2009-01-29409410401407146,0002,035
2009-01-2841441440740744,0002,035
2009-01-2740541640541441,0002,070
2009-01-2639940539940512,0002,025
2009-01-2339840039839835,0001,990
2009-01-224004033994038,0002,015
2009-01-2140540539839869,0001,990
2009-01-2040440440040036,0002,000
2009-01-1941241240240422,0002,020
2009-01-1640340740040761,0002,035
2009-01-15398402397398101,0001,990
2009-01-1439940239939938,0001,995
2009-01-1340240239839881,0001,990
2009-01-0940540640440453,0002,020
2009-01-0840640740440567,0002,025
2009-01-0740740940640641,0002,030
2009-01-0641141140640619,0002,030
2009-01-054194194104107,0002,050

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