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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 342 | 342 | 338 | 338 | 21,000 | 1,690 |
| 2010-12-29 | 341 | 341 | 340 | 341 | 29,000 | 1,705 |
| 2010-12-28 | 335 | 339 | 335 | 339 | 48,000 | 1,695 |
| 2010-12-27 | 332 | 334 | 331 | 334 | 30,000 | 1,670 |
| 2010-12-24 | 333 | 334 | 333 | 333 | 16,000 | 1,665 |
| 2010-12-22 | 334 | 335 | 334 | 334 | 63,000 | 1,670 |
| 2010-12-21 | 336 | 337 | 333 | 334 | 126,000 | 1,670 |
| 2010-12-20 | 335 | 335 | 333 | 335 | 68,000 | 1,675 |
| 2010-12-17 | 338 | 338 | 335 | 335 | 94,000 | 1,675 |
| 2010-12-16 | 338 | 338 | 337 | 337 | 21,000 | 1,685 |
| 2010-12-15 | 342 | 342 | 339 | 339 | 26,000 | 1,695 |
| 2010-12-14 | 341 | 343 | 341 | 343 | 42,000 | 1,715 |
| 2010-12-13 | 343 | 343 | 343 | 343 | 38,000 | 1,715 |
| 2010-12-10 | 345 | 345 | 343 | 343 | 679,000 | 1,715 |
| 2010-12-09 | 343 | 344 | 343 | 344 | 6,000 | 1,720 |
| 2010-12-08 | 344 | 350 | 342 | 350 | 94,000 | 1,750 |
| 2010-12-07 | 343 | 343 | 341 | 341 | 36,000 | 1,705 |
| 2010-12-06 | 346 | 346 | 342 | 342 | 20,000 | 1,710 |
| 2010-12-03 | 347 | 347 | 345 | 345 | 28,000 | 1,725 |
| 2010-12-02 | 345 | 347 | 345 | 345 | 39,000 | 1,725 |
| 2010-12-01 | 337 | 344 | 337 | 343 | 26,000 | 1,715 |
| 2010-11-30 | 351 | 351 | 349 | 350 | 71,000 | 1,750 |
| 2010-11-29 | 352 | 352 | 351 | 351 | 28,000 | 1,755 |
| 2010-11-26 | 352 | 352 | 351 | 351 | 5,000 | 1,755 |
| 2010-11-25 | 356 | 356 | 350 | 350 | 29,000 | 1,750 |
| 2010-11-24 | 357 | 357 | 354 | 355 | 48,000 | 1,775 |
| 2010-11-22 | 358 | 358 | 357 | 357 | 37,000 | 1,785 |
| 2010-11-19 | 360 | 360 | 356 | 356 | 39,000 | 1,780 |
| 2010-11-18 | 356 | 359 | 356 | 359 | 27,000 | 1,795 |
| 2010-11-17 | 355 | 356 | 355 | 356 | 7,000 | 1,780 |
| 2010-11-16 | 360 | 360 | 358 | 358 | 3,000 | 1,790 |
| 2010-11-15 | 356 | 356 | 356 | 356 | 6,000 | 1,780 |
| 2010-11-12 | 361 | 361 | 358 | 358 | 9,000 | 1,790 |
| 2010-11-11 | 358 | 360 | 358 | 360 | 18,000 | 1,800 |
| 2010-11-10 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
| 2010-11-09 | 357 | 357 | 357 | 357 | 5,000 | 1,785 |
| 2010-11-08 | 360 | 360 | 359 | 360 | 10,000 | 1,800 |
| 2010-11-05 | 357 | 357 | 356 | 356 | 5,000 | 1,780 |
| 2010-11-04 | 351 | 353 | 351 | 353 | 4,000 | 1,765 |
| 2010-11-02 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 2010-11-01 | 354 | 354 | 352 | 352 | 5,000 | 1,760 |
| 2010-10-29 | 351 | 354 | 351 | 354 | 19,000 | 1,770 |
| 2010-10-28 | 355 | 355 | 352 | 352 | 42,000 | 1,760 |
| 2010-10-27 | 359 | 359 | 355 | 355 | 39,000 | 1,775 |
| 2010-10-26 | 358 | 358 | 357 | 358 | 6,000 | 1,790 |
| 2010-10-25 | 355 | 355 | 355 | 355 | 13,000 | 1,775 |
| 2010-10-22 | 356 | 357 | 356 | 357 | 11,000 | 1,785 |
| 2010-10-21 | 360 | 360 | 356 | 356 | 33,000 | 1,780 |
| 2010-10-20 | 360 | 360 | 357 | 357 | 27,000 | 1,785 |
| 2010-10-19 | 362 | 364 | 361 | 361 | 13,000 | 1,805 |
| 2010-10-18 | 364 | 364 | 361 | 363 | 14,000 | 1,815 |
| 2010-10-15 | 362 | 362 | 360 | 360 | 31,000 | 1,800 |
| 2010-10-14 | 362 | 363 | 362 | 363 | 29,000 | 1,815 |
| 2010-10-13 | 360 | 363 | 359 | 360 | 7,000 | 1,800 |
| 2010-10-12 | 368 | 368 | 358 | 358 | 11,000 | 1,790 |
| 2010-10-08 | 373 | 373 | 368 | 368 | 32,000 | 1,840 |
| 2010-10-07 | 371 | 372 | 371 | 372 | 17,000 | 1,860 |
| 2010-10-06 | 365 | 369 | 365 | 369 | 10,000 | 1,845 |
| 2010-10-05 | 362 | 365 | 362 | 365 | 17,000 | 1,825 |
| 2010-10-04 | 365 | 365 | 362 | 362 | 23,000 | 1,810 |
| 2010-10-01 | 368 | 368 | 365 | 365 | 17,000 | 1,825 |
| 2010-09-30 | 375 | 375 | 369 | 369 | 24,000 | 1,845 |
| 2010-09-29 | 373 | 375 | 372 | 375 | 40,000 | 1,875 |
| 2010-09-28 | 372 | 373 | 368 | 373 | 23,000 | 1,865 |
| 2010-09-27 | 370 | 375 | 370 | 375 | 146,000 | 1,875 |
| 2010-09-24 | 369 | 372 | 369 | 369 | 42,000 | 1,845 |
| 2010-09-22 | 370 | 371 | 370 | 370 | 6,000 | 1,850 |
| 2010-09-21 | 374 | 374 | 369 | 369 | 33,000 | 1,845 |
| 2010-09-17 | 373 | 376 | 371 | 371 | 57,000 | 1,855 |
| 2010-09-16 | 379 | 379 | 373 | 373 | 17,000 | 1,865 |
| 2010-09-15 | 372 | 378 | 372 | 376 | 20,000 | 1,880 |
| 2010-09-14 | 377 | 377 | 374 | 374 | 13,000 | 1,870 |
| 2010-09-13 | 381 | 381 | 375 | 375 | 25,000 | 1,875 |
| 2010-09-10 | 380 | 382 | 380 | 381 | 571,000 | 1,905 |
| 2010-09-09 | 386 | 386 | 381 | 381 | 16,000 | 1,905 |
| 2010-09-07 | 389 | 389 | 388 | 388 | 3,000 | 1,940 |
| 2010-09-06 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2010-09-03 | 386 | 387 | 386 | 387 | 15,000 | 1,935 |
| 2010-09-02 | 384 | 384 | 380 | 382 | 12,000 | 1,910 |
| 2010-09-01 | 381 | 382 | 379 | 382 | 29,000 | 1,910 |
| 2010-08-31 | 384 | 385 | 383 | 383 | 22,000 | 1,915 |
| 2010-08-30 | 389 | 392 | 389 | 390 | 52,000 | 1,950 |
| 2010-08-27 | 378 | 386 | 378 | 386 | 40,000 | 1,930 |
| 2010-08-26 | 373 | 382 | 373 | 382 | 47,000 | 1,910 |
| 2010-08-25 | 376 | 382 | 376 | 380 | 7,000 | 1,900 |
| 2010-08-24 | 373 | 377 | 373 | 377 | 44,000 | 1,885 |
| 2010-08-23 | 379 | 379 | 376 | 376 | 30,000 | 1,880 |
| 2010-08-20 | 383 | 383 | 378 | 378 | 47,000 | 1,890 |
| 2010-08-19 | 380 | 386 | 380 | 385 | 42,000 | 1,925 |
| 2010-08-18 | 379 | 380 | 379 | 379 | 24,000 | 1,895 |
| 2010-08-17 | 374 | 375 | 374 | 375 | 16,000 | 1,875 |
| 2010-08-16 | 373 | 377 | 373 | 374 | 10,000 | 1,870 |
| 2010-08-13 | 374 | 375 | 373 | 375 | 34,000 | 1,875 |
| 2010-08-12 | 373 | 376 | 373 | 376 | 9,000 | 1,880 |
| 2010-08-11 | 374 | 374 | 372 | 372 | 20,000 | 1,860 |
| 2010-08-10 | 377 | 377 | 374 | 375 | 8,000 | 1,875 |
| 2010-08-09 | 379 | 379 | 377 | 379 | 11,000 | 1,895 |
| 2010-08-06 | 373 | 381 | 373 | 378 | 15,000 | 1,890 |
| 2010-08-05 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 2010-08-04 | 377 | 377 | 372 | 373 | 17,000 | 1,865 |
| 2010-08-03 | 376 | 378 | 376 | 378 | 3,000 | 1,890 |
| 2010-08-02 | 379 | 379 | 376 | 376 | 8,000 | 1,880 |
| 2010-07-30 | 378 | 378 | 374 | 375 | 62,000 | 1,875 |
| 2010-07-29 | 380 | 381 | 380 | 380 | 32,000 | 1,900 |
| 2010-07-28 | 382 | 386 | 382 | 386 | 43,000 | 1,930 |
| 2010-07-27 | 378 | 383 | 377 | 381 | 16,000 | 1,905 |
| 2010-07-26 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2010-07-23 | 379 | 385 | 379 | 383 | 18,000 | 1,915 |
| 2010-07-22 | 375 | 381 | 375 | 379 | 7,000 | 1,895 |
| 2010-07-21 | 383 | 383 | 377 | 377 | 54,000 | 1,885 |
| 2010-07-20 | 376 | 381 | 376 | 381 | 36,000 | 1,905 |
| 2010-07-16 | 375 | 380 | 375 | 380 | 24,000 | 1,900 |
| 2010-07-15 | 380 | 380 | 375 | 377 | 47,000 | 1,885 |
| 2010-07-14 | 382 | 385 | 382 | 383 | 23,000 | 1,915 |
| 2010-07-13 | 383 | 383 | 378 | 378 | 68,000 | 1,890 |
| 2010-07-12 | 384 | 384 | 379 | 381 | 22,000 | 1,905 |
| 2010-07-09 | 384 | 385 | 384 | 385 | 20,000 | 1,925 |
| 2010-07-08 | 382 | 385 | 381 | 383 | 21,000 | 1,915 |
| 2010-07-07 | 380 | 380 | 378 | 378 | 23,000 | 1,890 |
| 2010-07-06 | 373 | 380 | 373 | 380 | 25,000 | 1,900 |
| 2010-07-05 | 368 | 376 | 368 | 376 | 29,000 | 1,880 |
| 2010-07-02 | 370 | 370 | 368 | 368 | 25,000 | 1,840 |
| 2010-07-01 | 371 | 371 | 369 | 370 | 23,000 | 1,850 |
| 2010-06-30 | 371 | 372 | 369 | 369 | 23,000 | 1,845 |
| 2010-06-29 | 376 | 376 | 373 | 373 | 22,000 | 1,865 |
| 2010-06-28 | 376 | 376 | 372 | 373 | 63,000 | 1,865 |
| 2010-06-25 | 370 | 373 | 370 | 373 | 22,000 | 1,865 |
| 2010-06-24 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2010-06-23 | 375 | 375 | 371 | 371 | 17,000 | 1,855 |
| 2010-06-22 | 377 | 378 | 377 | 378 | 6,000 | 1,890 |
| 2010-06-21 | 377 | 383 | 376 | 381 | 49,000 | 1,905 |
| 2010-06-18 | 375 | 376 | 375 | 376 | 42,000 | 1,880 |
| 2010-06-17 | 375 | 375 | 373 | 373 | 19,000 | 1,865 |
| 2010-06-16 | 371 | 374 | 370 | 374 | 15,000 | 1,870 |
| 2010-06-15 | 369 | 370 | 368 | 368 | 9,000 | 1,840 |
| 2010-06-14 | 376 | 376 | 369 | 370 | 7,000 | 1,850 |
| 2010-06-11 | 376 | 376 | 366 | 370 | 470,000 | 1,850 |
| 2010-06-10 | 378 | 378 | 370 | 370 | 9,000 | 1,850 |
| 2010-06-09 | 368 | 370 | 368 | 370 | 14,000 | 1,850 |
| 2010-06-08 | 367 | 369 | 366 | 368 | 13,000 | 1,840 |
| 2010-06-07 | 366 | 368 | 366 | 366 | 19,000 | 1,830 |
| 2010-06-04 | 371 | 371 | 369 | 371 | 17,000 | 1,855 |
| 2010-06-03 | 371 | 373 | 370 | 371 | 23,000 | 1,855 |
| 2010-06-02 | 367 | 370 | 367 | 369 | 24,000 | 1,845 |
| 2010-06-01 | 367 | 370 | 366 | 369 | 26,000 | 1,845 |
| 2010-05-31 | 367 | 369 | 367 | 369 | 28,000 | 1,845 |
| 2010-05-28 | 368 | 368 | 366 | 367 | 41,000 | 1,835 |
| 2010-05-27 | 366 | 367 | 366 | 366 | 51,000 | 1,830 |
| 2010-05-26 | 366 | 367 | 365 | 366 | 65,000 | 1,830 |
| 2010-05-25 | 367 | 368 | 366 | 368 | 65,000 | 1,840 |
| 2010-05-24 | 368 | 368 | 366 | 366 | 65,000 | 1,830 |
| 2010-05-21 | 376 | 376 | 367 | 367 | 120,000 | 1,835 |
| 2010-05-20 | 370 | 371 | 368 | 368 | 28,000 | 1,840 |
| 2010-05-19 | 370 | 371 | 369 | 371 | 45,000 | 1,855 |
| 2010-05-18 | 371 | 373 | 371 | 372 | 10,000 | 1,860 |
| 2010-05-17 | 371 | 371 | 370 | 371 | 37,000 | 1,855 |
| 2010-05-14 | 373 | 376 | 373 | 375 | 61,000 | 1,875 |
| 2010-05-13 | 379 | 379 | 377 | 377 | 35,000 | 1,885 |
| 2010-05-12 | 371 | 377 | 371 | 377 | 12,000 | 1,885 |
| 2010-05-11 | 373 | 373 | 371 | 371 | 24,000 | 1,855 |
| 2010-05-10 | 370 | 373 | 370 | 372 | 21,000 | 1,860 |
| 2010-05-07 | 365 | 376 | 365 | 370 | 34,000 | 1,850 |
| 2010-05-06 | 376 | 376 | 371 | 371 | 41,000 | 1,855 |
| 2010-04-30 | 377 | 379 | 377 | 378 | 17,000 | 1,890 |
| 2010-04-28 | 378 | 378 | 375 | 375 | 82,000 | 1,875 |
| 2010-04-27 | 386 | 386 | 381 | 381 | 16,000 | 1,905 |
| 2010-04-26 | 383 | 387 | 383 | 387 | 55,000 | 1,935 |
| 2010-04-23 | 378 | 381 | 378 | 380 | 41,000 | 1,900 |
| 2010-04-22 | 381 | 381 | 379 | 380 | 23,000 | 1,900 |
| 2010-04-21 | 383 | 388 | 383 | 388 | 106,000 | 1,940 |
| 2010-04-20 | 377 | 380 | 377 | 380 | 33,000 | 1,900 |
| 2010-04-19 | 380 | 380 | 377 | 377 | 42,000 | 1,885 |
| 2010-04-16 | 383 | 383 | 380 | 381 | 41,000 | 1,905 |
| 2010-04-15 | 383 | 385 | 383 | 383 | 7,000 | 1,915 |
| 2010-04-14 | 384 | 385 | 383 | 383 | 114,000 | 1,915 |
| 2010-04-13 | 388 | 388 | 382 | 382 | 9,000 | 1,910 |
| 2010-04-12 | 387 | 389 | 386 | 386 | 44,000 | 1,930 |
| 2010-04-09 | 383 | 390 | 383 | 386 | 80,000 | 1,930 |
| 2010-04-08 | 389 | 389 | 384 | 384 | 85,000 | 1,920 |
| 2010-04-07 | 386 | 390 | 386 | 389 | 93,000 | 1,945 |
| 2010-04-06 | 387 | 390 | 387 | 389 | 74,000 | 1,945 |
| 2010-04-05 | 391 | 391 | 386 | 387 | 63,000 | 1,935 |
| 2010-04-02 | 391 | 391 | 386 | 388 | 37,000 | 1,940 |
| 2010-04-01 | 390 | 390 | 385 | 390 | 69,000 | 1,950 |
| 2010-03-31 | 390 | 393 | 390 | 390 | 110,000 | 1,950 |
| 2010-03-30 | 387 | 390 | 385 | 390 | 45,000 | 1,950 |
| 2010-03-29 | 389 | 389 | 384 | 385 | 31,000 | 1,925 |
| 2010-03-26 | 394 | 395 | 389 | 395 | 195,000 | 1,975 |
| 2010-03-25 | 388 | 392 | 388 | 392 | 114,000 | 1,960 |
| 2010-03-24 | 386 | 388 | 386 | 388 | 10,000 | 1,940 |
| 2010-03-23 | 386 | 388 | 386 | 386 | 29,000 | 1,930 |
| 2010-03-19 | 384 | 385 | 383 | 384 | 41,000 | 1,920 |
| 2010-03-18 | 382 | 382 | 380 | 380 | 12,000 | 1,900 |
| 2010-03-17 | 381 | 382 | 381 | 382 | 16,000 | 1,910 |
| 2010-03-16 | 378 | 380 | 378 | 380 | 5,000 | 1,900 |
| 2010-03-15 | 378 | 378 | 378 | 378 | 9,000 | 1,890 |
| 2010-03-12 | 373 | 377 | 373 | 377 | 374,000 | 1,885 |
| 2010-03-11 | 375 | 375 | 373 | 373 | 5,000 | 1,865 |
| 2010-03-10 | 375 | 376 | 375 | 375 | 43,000 | 1,875 |
| 2010-03-09 | 377 | 377 | 376 | 376 | 8,000 | 1,880 |
| 2010-03-08 | 381 | 381 | 377 | 377 | 14,000 | 1,885 |
| 2010-03-05 | 373 | 377 | 373 | 377 | 24,000 | 1,885 |
| 2010-03-04 | 374 | 374 | 371 | 371 | 24,000 | 1,855 |
| 2010-03-03 | 371 | 374 | 371 | 374 | 13,000 | 1,870 |
| 2010-03-02 | 373 | 373 | 371 | 372 | 25,000 | 1,860 |
| 2010-03-01 | 373 | 374 | 372 | 374 | 26,000 | 1,870 |
| 2010-02-26 | 368 | 372 | 368 | 372 | 24,000 | 1,860 |
| 2010-02-25 | 372 | 372 | 369 | 370 | 32,000 | 1,850 |
| 2010-02-24 | 372 | 372 | 370 | 370 | 38,000 | 1,850 |
| 2010-02-23 | 375 | 375 | 373 | 373 | 23,000 | 1,865 |
| 2010-02-22 | 368 | 380 | 368 | 375 | 46,000 | 1,875 |
| 2010-02-19 | 373 | 373 | 367 | 367 | 61,000 | 1,835 |
| 2010-02-18 | 374 | 374 | 371 | 371 | 17,000 | 1,855 |
| 2010-02-17 | 368 | 375 | 368 | 374 | 17,000 | 1,870 |
| 2010-02-16 | 368 | 368 | 367 | 367 | 9,000 | 1,835 |
| 2010-02-15 | 371 | 371 | 367 | 367 | 13,000 | 1,835 |
| 2010-02-12 | 369 | 369 | 367 | 368 | 38,000 | 1,840 |
| 2010-02-10 | 370 | 370 | 367 | 367 | 13,000 | 1,835 |
| 2010-02-09 | 371 | 371 | 369 | 369 | 8,000 | 1,845 |
| 2010-02-08 | 373 | 375 | 370 | 371 | 14,000 | 1,855 |
| 2010-02-05 | 375 | 375 | 373 | 373 | 53,000 | 1,865 |
| 2010-02-04 | 372 | 375 | 372 | 375 | 26,000 | 1,875 |
| 2010-02-03 | 371 | 376 | 371 | 376 | 21,000 | 1,880 |
| 2010-02-02 | 368 | 371 | 368 | 369 | 18,000 | 1,845 |
| 2010-02-01 | 367 | 368 | 365 | 368 | 49,000 | 1,840 |
| 2010-01-29 | 372 | 372 | 367 | 367 | 35,000 | 1,835 |
| 2010-01-28 | 373 | 373 | 371 | 372 | 65,000 | 1,860 |
| 2010-01-27 | 375 | 375 | 373 | 373 | 40,000 | 1,865 |
| 2010-01-26 | 380 | 380 | 374 | 374 | 35,000 | 1,870 |
| 2010-01-25 | 385 | 385 | 380 | 380 | 47,000 | 1,900 |
| 2010-01-22 | 382 | 382 | 371 | 379 | 54,000 | 1,895 |
| 2010-01-21 | 383 | 386 | 382 | 386 | 93,000 | 1,930 |
| 2010-01-20 | 381 | 382 | 381 | 382 | 38,000 | 1,910 |
| 2010-01-19 | 382 | 382 | 380 | 382 | 48,000 | 1,910 |
| 2010-01-18 | 386 | 387 | 383 | 384 | 40,000 | 1,920 |
| 2010-01-15 | 381 | 387 | 381 | 387 | 128,000 | 1,935 |
| 2010-01-14 | 384 | 385 | 382 | 382 | 35,000 | 1,910 |
| 2010-01-13 | 383 | 387 | 383 | 384 | 8,000 | 1,920 |
| 2010-01-12 | 386 | 387 | 383 | 383 | 53,000 | 1,915 |
| 2010-01-08 | 380 | 387 | 379 | 386 | 72,000 | 1,930 |
| 2010-01-07 | 375 | 379 | 375 | 379 | 6,000 | 1,895 |
| 2010-01-06 | 375 | 379 | 375 | 379 | 76,000 | 1,895 |
| 2010-01-05 | 373 | 375 | 370 | 371 | 19,000 | 1,855 |
| 2010-01-04 | 364 | 371 | 364 | 371 | 44,000 | 1,855 |
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