1. HOME >
  2. 株価時系列 >
  3. 9045 >
  4. 2011年

9045 京阪ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303693703693707,0001,850
2011-12-293663663663668,0001,830
2011-12-2836536836536531,0001,825
2011-12-273673673663668,0001,830
2011-12-263663673663675,0001,835
2011-12-223663703663675,0001,835
2011-12-2136536636536631,0001,830
2011-12-2036636636436621,0001,830
2011-12-1936336536336546,0001,825
2011-12-163663663663667,0001,830
2011-12-153673673673675,0001,835
2011-12-1436936936736721,0001,835
2011-12-133683713683719,0001,855
2011-12-123693693693691,0001,845
2011-12-09363367363366483,0001,830
2011-12-0836736736736715,0001,835
2011-12-0736936936436420,0001,820
2011-12-0636636636536541,0001,825
2011-12-0537137136536514,0001,825
2011-12-0237037036836825,0001,840
2011-12-0136636936636927,0001,845
2011-11-3036836836436434,0001,820
2011-11-2936536736536718,0001,835
2011-11-2837137136636633,0001,830
2011-11-2536336936336825,0001,840
2011-11-2436836936836945,0001,845
2011-11-223693733693732,0001,865
2011-11-2137137337137329,0001,865
2011-11-1837037437037145,0001,855
2011-11-173643693643697,0001,845
2011-11-163613633613637,0001,815
2011-11-153613613613611,0001,805
2011-11-143623623623622,0001,810
2011-11-113643643643643,0001,820
2011-11-1036036136036122,0001,805
2011-11-0936436436436412,0001,820
2011-11-083573573573572,0001,785
2011-11-073593593593593,0001,795
2011-11-043603603603605,0001,800
2011-11-0235435435335337,0001,765
2011-11-013593593593597,0001,795
2011-10-3135836435836158,0001,805
2011-10-2836436436236256,0001,810
2011-10-2735436035436020,0001,800
2011-10-263513583513585,0001,790
2011-10-253593593573578,0001,785
2011-10-2436236336236314,0001,815
2011-10-2136536535935934,0001,795
2011-10-2036336536236519,0001,825
2011-10-1936336436236330,0001,815
2011-10-1836436536036028,0001,800
2011-10-1736036436036424,0001,820
2011-10-1436336335735826,0001,790
2011-10-133683683653659,0001,825
2011-10-1236636636636623,0001,830
2011-10-113663663653668,0001,830
2011-10-0736936936436426,0001,820
2011-10-0637037036837013,0001,850
2011-10-0537137136636826,0001,840
2011-10-0436736736636631,0001,830
2011-10-0336937336737388,0001,865
2011-09-3037937937437445,0001,870
2011-09-29373377373376101,0001,880
2011-09-28371375371375153,0001,875
2011-09-27373380370380326,0001,900
2011-09-26371374364370302,0001,850
2011-09-22368370366370101,0001,850
2011-09-2136936936536852,0001,840
2011-09-2037637636636661,0001,830
2011-09-1638438438138194,0001,905
2011-09-1538338438138128,0001,905
2011-09-1438038137937967,0001,895
2011-09-1337938037938017,0001,900
2011-09-123713773713778,0001,885
2011-09-09369377369375435,0001,875
2011-09-083693723693723,0001,860
2011-09-073683693683694,0001,845
2011-09-0636536936536965,0001,845
2011-09-053673673653654,0001,825
2011-09-0236336536336522,0001,825
2011-09-0136536636536653,0001,830
2011-08-3136036035935924,0001,795
2011-08-3035736035736017,0001,800
2011-08-2935535635535652,0001,780
2011-08-2635635635535510,0001,775
2011-08-2535435635235247,0001,760
2011-08-2435535535435413,0001,770
2011-08-2334835234835228,0001,760
2011-08-2234734734634632,0001,730
2011-08-1933834633834638,0001,730
2011-08-1833934433934220,0001,710
2011-08-1733733933733916,0001,695
2011-08-1633734033733911,0001,695
2011-08-1534134133733714,0001,685
2011-08-123433433363362,0001,680
2011-08-1133233733233719,0001,685
2011-08-103323343323349,0001,670
2011-08-0932933232833137,0001,655
2011-08-0833133332933250,0001,660
2011-08-0533133133033152,0001,655
2011-08-0433333433333333,0001,665
2011-08-0333433533333349,0001,665
2011-08-0233633633533511,0001,675
2011-08-0133633933633813,0001,690
2011-07-2934434433633628,0001,680
2011-07-2834334534334556,0001,725
2011-07-2734734734334317,0001,715
2011-07-263473473473479,0001,735
2011-07-2534634634634617,0001,730
2011-07-2234634734434434,0001,720
2011-07-2134734734434430,0001,720
2011-07-2034634634634620,0001,730
2011-07-1934634634534640,0001,730
2011-07-1534334434334419,0001,720
2011-07-1434334534334311,0001,715
2011-07-1334334534334423,0001,720
2011-07-1234334334234324,0001,715
2011-07-1134234434234329,0001,715
2011-07-0834434534334329,0001,715
2011-07-0734434434434422,0001,720
2011-07-0634134434134446,0001,720
2011-07-0534334334234217,0001,710
2011-07-0434434434334310,0001,715
2011-07-0134434434034237,0001,710
2011-06-3034334434034454,0001,720
2011-06-293433433423434,0001,715
2011-06-2834134134034034,0001,700
2011-06-2733933933833869,0001,690
2011-06-243413423403428,0001,710
2011-06-2334234234034142,0001,705
2011-06-2233934133834025,0001,700
2011-06-2133633833633836,0001,690
2011-06-2033233533233427,0001,670
2011-06-1733933933133118,0001,655
2011-06-1633933933633622,0001,680
2011-06-153433433413415,0001,705
2011-06-143423433423434,0001,715
2011-06-1334234233934119,0001,705
2011-06-10341345341345465,0001,725
2011-06-093383383383381,0001,690
2011-06-083393393393391,0001,695
2011-06-0733633933633912,0001,695
2011-06-0633733733633625,0001,680
2011-06-0333733933733919,0001,695
2011-06-0233434133434028,0001,700
2011-06-013363373363376,0001,685
2011-05-313363363363362,0001,680
2011-05-3033233233033224,0001,660
2011-05-273333333313316,0001,655
2011-05-2633133133133124,0001,655
2011-05-253313313313313,0001,655
2011-05-243333333333337,0001,665
2011-05-2333033233033221,0001,660
2011-05-2033233232932946,0001,645
2011-05-193333333303305,0001,650
2011-05-1833133233133212,0001,660
2011-05-173323323303307,0001,650
2011-05-1633133233133223,0001,660
2011-05-1333633633333447,0001,670
2011-05-1234034033833816,0001,690
2011-05-1134734734134111,0001,705
2011-05-103453453453455,0001,725
2011-05-093433433423425,0001,710
2011-05-063423423413413,0001,705
2011-05-0233934133634025,0001,700
2011-04-2833333533333427,0001,670
2011-04-273333333323329,0001,660
2011-04-2633333433333422,0001,670
2011-04-253353353333335,0001,665
2011-04-223353353353351,0001,675
2011-04-2133633633533534,0001,675
2011-04-2033233533233518,0001,675
2011-04-1933033333033321,0001,665
2011-04-1833133233033219,0001,660
2011-04-1533033033033016,0001,650
2011-04-1433033233033229,0001,660
2011-04-133353353353352,0001,675
2011-04-1233133332932924,0001,645
2011-04-1133633733633626,0001,680
2011-04-0833033633033633,0001,680
2011-04-0733033033033010,0001,650
2011-04-0633633633133125,0001,655
2011-04-053313313313316,0001,655
2011-04-043373373373372,0001,685
2011-04-0134734734034028,0001,700
2011-03-3134734734534518,0001,725
2011-03-3034334834134849,0001,740
2011-03-2934234434034498,0001,720
2011-03-28348350346350209,0001,750
2011-03-2534334434334496,0001,720
2011-03-2434134334134279,0001,710
2011-03-2334534534234253,0001,710
2011-03-2234534533934256,0001,710
2011-03-18335339334339122,0001,695
2011-03-1731633331533089,0001,650
2011-03-16302319299319107,0001,595
2011-03-15332332279296101,0001,480
2011-03-1433733733433557,0001,675
2011-03-11343343340340886,0001,700
2011-03-1034234534134157,0001,705
2011-03-0934334334234212,0001,710
2011-03-0834134134034019,0001,700
2011-03-0734234334034048,0001,700
2011-03-0434634734534510,0001,725
2011-03-033423443423444,0001,720
2011-03-0234134434034038,0001,700
2011-03-0134834834434413,0001,720
2011-02-2834734734434421,0001,720
2011-02-2534434734434515,0001,725
2011-02-2434734734534516,0001,725
2011-02-2334935234634640,0001,730
2011-02-2234634834634726,0001,735
2011-02-2134834834834828,0001,740
2011-02-1835035034634626,0001,730
2011-02-1734335034234952,0001,745
2011-02-163453453423425,0001,710
2011-02-1534634634334314,0001,715
2011-02-143423453423459,0001,725
2011-02-103383403383397,0001,695
2011-02-0934134134034120,0001,705
2011-02-083403403403402,0001,700
2011-02-0733533933533912,0001,695
2011-02-0433633733633615,0001,680
2011-02-033343353343348,0001,670
2011-02-0233733833633624,0001,680
2011-02-013353353343348,0001,670
2011-01-3133233433233225,0001,660
2011-01-2833533533333376,0001,665
2011-01-2733633633533632,0001,680
2011-01-2633733733533516,0001,675
2011-01-2533833933833835,0001,690
2011-01-243373373373379,0001,685
2011-01-2133933933733741,0001,685
2011-01-2033933933833819,0001,690
2011-01-1933833933833913,0001,695
2011-01-183383403383386,0001,690
2011-01-1733833833833815,0001,690
2011-01-1433733933733779,0001,685
2011-01-1333833833733719,0001,685
2011-01-1233933933733754,0001,685
2011-01-1133833933733714,0001,685
2011-01-0733833933733715,0001,685
2011-01-063453453383385,0001,690
2011-01-0534234233733732,0001,685
2011-01-0434134233933921,0001,695

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