9045 京阪ホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3034234233833821,0001,690
2010-12-2934134134034129,0001,705
2010-12-2833533933533948,0001,695
2010-12-2733233433133430,0001,670
2010-12-2433333433333316,0001,665
2010-12-2233433533433463,0001,670
2010-12-21336337333334126,0001,670
2010-12-2033533533333568,0001,675
2010-12-1733833833533594,0001,675
2010-12-1633833833733721,0001,685
2010-12-1534234233933926,0001,695
2010-12-1434134334134342,0001,715
2010-12-1334334334334338,0001,715
2010-12-10345345343343679,0001,715
2010-12-093433443433446,0001,720
2010-12-0834435034235094,0001,750
2010-12-0734334334134136,0001,705
2010-12-0634634634234220,0001,710
2010-12-0334734734534528,0001,725
2010-12-0234534734534539,0001,725
2010-12-0133734433734326,0001,715
2010-11-3035135134935071,0001,750
2010-11-2935235235135128,0001,755
2010-11-263523523513515,0001,755
2010-11-2535635635035029,0001,750
2010-11-2435735735435548,0001,775
2010-11-2235835835735737,0001,785
2010-11-1936036035635639,0001,780
2010-11-1835635935635927,0001,795
2010-11-173553563553567,0001,780
2010-11-163603603583583,0001,790
2010-11-153563563563566,0001,780
2010-11-123613613583589,0001,790
2010-11-1135836035836018,0001,800
2010-11-103573573573572,0001,785
2010-11-093573573573575,0001,785
2010-11-0836036035936010,0001,800
2010-11-053573573563565,0001,780
2010-11-043513533513534,0001,765
2010-11-023523523523523,0001,760
2010-11-013543543523525,0001,760
2010-10-2935135435135419,0001,770
2010-10-2835535535235242,0001,760
2010-10-2735935935535539,0001,775
2010-10-263583583573586,0001,790
2010-10-2535535535535513,0001,775
2010-10-2235635735635711,0001,785
2010-10-2136036035635633,0001,780
2010-10-2036036035735727,0001,785
2010-10-1936236436136113,0001,805
2010-10-1836436436136314,0001,815
2010-10-1536236236036031,0001,800
2010-10-1436236336236329,0001,815
2010-10-133603633593607,0001,800
2010-10-1236836835835811,0001,790
2010-10-0837337336836832,0001,840
2010-10-0737137237137217,0001,860
2010-10-0636536936536910,0001,845
2010-10-0536236536236517,0001,825
2010-10-0436536536236223,0001,810
2010-10-0136836836536517,0001,825
2010-09-3037537536936924,0001,845
2010-09-2937337537237540,0001,875
2010-09-2837237336837323,0001,865
2010-09-27370375370375146,0001,875
2010-09-2436937236936942,0001,845
2010-09-223703713703706,0001,850
2010-09-2137437436936933,0001,845
2010-09-1737337637137157,0001,855
2010-09-1637937937337317,0001,865
2010-09-1537237837237620,0001,880
2010-09-1437737737437413,0001,870
2010-09-1338138137537525,0001,875
2010-09-10380382380381571,0001,905
2010-09-0938638638138116,0001,905
2010-09-073893893883883,0001,940
2010-09-063883883883883,0001,940
2010-09-0338638738638715,0001,935
2010-09-0238438438038212,0001,910
2010-09-0138138237938229,0001,910
2010-08-3138438538338322,0001,915
2010-08-3038939238939052,0001,950
2010-08-2737838637838640,0001,930
2010-08-2637338237338247,0001,910
2010-08-253763823763807,0001,900
2010-08-2437337737337744,0001,885
2010-08-2337937937637630,0001,880
2010-08-2038338337837847,0001,890
2010-08-1938038638038542,0001,925
2010-08-1837938037937924,0001,895
2010-08-1737437537437516,0001,875
2010-08-1637337737337410,0001,870
2010-08-1337437537337534,0001,875
2010-08-123733763733769,0001,880
2010-08-1137437437237220,0001,860
2010-08-103773773743758,0001,875
2010-08-0937937937737911,0001,895
2010-08-0637338137337815,0001,890
2010-08-053753763753762,0001,880
2010-08-0437737737237317,0001,865
2010-08-033763783763783,0001,890
2010-08-023793793763768,0001,880
2010-07-3037837837437562,0001,875
2010-07-2938038138038032,0001,900
2010-07-2838238638238643,0001,930
2010-07-2737838337738116,0001,905
2010-07-263803803803803,0001,900
2010-07-2337938537938318,0001,915
2010-07-223753813753797,0001,895
2010-07-2138338337737754,0001,885
2010-07-2037638137638136,0001,905
2010-07-1637538037538024,0001,900
2010-07-1538038037537747,0001,885
2010-07-1438238538238323,0001,915
2010-07-1338338337837868,0001,890
2010-07-1238438437938122,0001,905
2010-07-0938438538438520,0001,925
2010-07-0838238538138321,0001,915
2010-07-0738038037837823,0001,890
2010-07-0637338037338025,0001,900
2010-07-0536837636837629,0001,880
2010-07-0237037036836825,0001,840
2010-07-0137137136937023,0001,850
2010-06-3037137236936923,0001,845
2010-06-2937637637337322,0001,865
2010-06-2837637637237363,0001,865
2010-06-2537037337037322,0001,865
2010-06-243723723723723,0001,860
2010-06-2337537537137117,0001,855
2010-06-223773783773786,0001,890
2010-06-2137738337638149,0001,905
2010-06-1837537637537642,0001,880
2010-06-1737537537337319,0001,865
2010-06-1637137437037415,0001,870
2010-06-153693703683689,0001,840
2010-06-143763763693707,0001,850
2010-06-11376376366370470,0001,850
2010-06-103783783703709,0001,850
2010-06-0936837036837014,0001,850
2010-06-0836736936636813,0001,840
2010-06-0736636836636619,0001,830
2010-06-0437137136937117,0001,855
2010-06-0337137337037123,0001,855
2010-06-0236737036736924,0001,845
2010-06-0136737036636926,0001,845
2010-05-3136736936736928,0001,845
2010-05-2836836836636741,0001,835
2010-05-2736636736636651,0001,830
2010-05-2636636736536665,0001,830
2010-05-2536736836636865,0001,840
2010-05-2436836836636665,0001,830
2010-05-21376376367367120,0001,835
2010-05-2037037136836828,0001,840
2010-05-1937037136937145,0001,855
2010-05-1837137337137210,0001,860
2010-05-1737137137037137,0001,855
2010-05-1437337637337561,0001,875
2010-05-1337937937737735,0001,885
2010-05-1237137737137712,0001,885
2010-05-1137337337137124,0001,855
2010-05-1037037337037221,0001,860
2010-05-0736537636537034,0001,850
2010-05-0637637637137141,0001,855
2010-04-3037737937737817,0001,890
2010-04-2837837837537582,0001,875
2010-04-2738638638138116,0001,905
2010-04-2638338738338755,0001,935
2010-04-2337838137838041,0001,900
2010-04-2238138137938023,0001,900
2010-04-21383388383388106,0001,940
2010-04-2037738037738033,0001,900
2010-04-1938038037737742,0001,885
2010-04-1638338338038141,0001,905
2010-04-153833853833837,0001,915
2010-04-14384385383383114,0001,915
2010-04-133883883823829,0001,910
2010-04-1238738938638644,0001,930
2010-04-0938339038338680,0001,930
2010-04-0838938938438485,0001,920
2010-04-0738639038638993,0001,945
2010-04-0638739038738974,0001,945
2010-04-0539139138638763,0001,935
2010-04-0239139138638837,0001,940
2010-04-0139039038539069,0001,950
2010-03-31390393390390110,0001,950
2010-03-3038739038539045,0001,950
2010-03-2938938938438531,0001,925
2010-03-26394395389395195,0001,975
2010-03-25388392388392114,0001,960
2010-03-2438638838638810,0001,940
2010-03-2338638838638629,0001,930
2010-03-1938438538338441,0001,920
2010-03-1838238238038012,0001,900
2010-03-1738138238138216,0001,910
2010-03-163783803783805,0001,900
2010-03-153783783783789,0001,890
2010-03-12373377373377374,0001,885
2010-03-113753753733735,0001,865
2010-03-1037537637537543,0001,875
2010-03-093773773763768,0001,880
2010-03-0838138137737714,0001,885
2010-03-0537337737337724,0001,885
2010-03-0437437437137124,0001,855
2010-03-0337137437137413,0001,870
2010-03-0237337337137225,0001,860
2010-03-0137337437237426,0001,870
2010-02-2636837236837224,0001,860
2010-02-2537237236937032,0001,850
2010-02-2437237237037038,0001,850
2010-02-2337537537337323,0001,865
2010-02-2236838036837546,0001,875
2010-02-1937337336736761,0001,835
2010-02-1837437437137117,0001,855
2010-02-1736837536837417,0001,870
2010-02-163683683673679,0001,835
2010-02-1537137136736713,0001,835
2010-02-1236936936736838,0001,840
2010-02-1037037036736713,0001,835
2010-02-093713713693698,0001,845
2010-02-0837337537037114,0001,855
2010-02-0537537537337353,0001,865
2010-02-0437237537237526,0001,875
2010-02-0337137637137621,0001,880
2010-02-0236837136836918,0001,845
2010-02-0136736836536849,0001,840
2010-01-2937237236736735,0001,835
2010-01-2837337337137265,0001,860
2010-01-2737537537337340,0001,865
2010-01-2638038037437435,0001,870
2010-01-2538538538038047,0001,900
2010-01-2238238237137954,0001,895
2010-01-2138338638238693,0001,930
2010-01-2038138238138238,0001,910
2010-01-1938238238038248,0001,910
2010-01-1838638738338440,0001,920
2010-01-15381387381387128,0001,935
2010-01-1438438538238235,0001,910
2010-01-133833873833848,0001,920
2010-01-1238638738338353,0001,915
2010-01-0838038737938672,0001,930
2010-01-073753793753796,0001,895
2010-01-0637537937537976,0001,895
2010-01-0537337537037119,0001,855
2010-01-0436437136437144,0001,855

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