9045 京阪ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	398	398	392	392	74,000	1,960
2012-12-27	396	397	394	395	146,000	1,975
2012-12-26	395	396	395	396	59,000	1,980
2012-12-25	396	396	394	394	35,000	1,970
2012-12-21	397	397	393	395	92,000	1,975
2012-12-20	392	395	392	395	61,000	1,975
2012-12-19	389	392	389	392	64,000	1,960
2012-12-18	382	390	382	387	23,000	1,935
2012-12-17	392	392	384	385	33,000	1,925
2012-12-14	382	390	382	385	501,000	1,925
2012-12-13	390	390	386	386	42,000	1,930
2012-12-12	390	390	386	386	27,000	1,930
2012-12-11	387	387	387	387	12,000	1,935
2012-12-10	393	393	388	388	27,000	1,940
2012-12-07	393	393	389	389	17,000	1,945
2012-12-06	391	392	391	392	59,000	1,960
2012-12-05	392	392	388	388	35,000	1,940
2012-12-04	390	392	390	391	50,000	1,955
2012-12-03	387	387	386	387	22,000	1,935
2012-11-30	390	390	387	387	34,000	1,935
2012-11-29	391	391	390	390	31,000	1,950
2012-11-28	392	392	390	390	34,000	1,950
2012-11-27	388	391	388	391	71,000	1,955
2012-11-26	391	391	389	389	58,000	1,945
2012-11-22	389	390	389	390	31,000	1,950
2012-11-21	389	389	388	388	44,000	1,940
2012-11-20	388	389	388	389	52,000	1,945
2012-11-19	381	386	381	385	24,000	1,925
2012-11-16	371	375	371	375	21,000	1,875
2012-11-15	368	373	368	373	10,000	1,865
2012-11-14	369	374	369	372	28,000	1,860
2012-11-13	373	373	370	370	56,000	1,850
2012-11-12	379	379	374	374	23,000	1,870
2012-11-09	380	382	380	382	17,000	1,910
2012-11-08	382	383	382	383	11,000	1,915
2012-11-07	389	389	383	386	20,000	1,930
2012-11-06	384	385	384	385	11,000	1,925
2012-11-05	384	389	384	389	22,000	1,945
2012-11-02	390	391	390	391	43,000	1,955
2012-11-01	387	389	387	389	20,000	1,945
2012-10-31	386	386	385	385	22,000	1,925
2012-10-30	382	386	382	386	33,000	1,930
2012-10-29	384	387	382	387	31,000	1,935
2012-10-26	384	384	379	382	26,000	1,910
2012-10-25	379	383	379	383	16,000	1,915
2012-10-24	378	380	378	380	8,000	1,900
2012-10-23	378	378	378	378	7,000	1,890
2012-10-22	381	381	380	380	29,000	1,900
2012-10-19	380	388	378	380	59,000	1,900
2012-10-18	375	380	375	379	26,000	1,895
2012-10-17	375	378	370	374	22,000	1,870
2012-10-16	372	372	371	371	11,000	1,855
2012-10-15	368	376	368	376	7,000	1,880
2012-10-12	371	372	369	372	7,000	1,860
2012-10-11	369	371	369	369	17,000	1,845
2012-10-10	372	372	370	371	6,000	1,855
2012-10-09	372	379	372	375	12,000	1,875
2012-10-05	375	375	372	372	6,000	1,860
2012-10-04	367	372	367	371	6,000	1,855
2012-10-03	366	370	366	370	11,000	1,850
2012-10-02	372	372	367	367	15,000	1,835
2012-10-01	371	373	371	373	22,000	1,865
2012-09-28	390	390	374	374	42,000	1,870
2012-09-27	388	389	386	387	22,000	1,935
2012-09-26	382	387	380	387	44,000	1,935
2012-09-25	389	389	387	389	68,000	1,945
2012-09-24	381	387	381	387	15,000	1,935
2012-09-21	380	380	380	380	33,000	1,900
2012-09-20	378	379	377	378	26,000	1,890
2012-09-19	380	383	379	379	26,000	1,895
2012-09-18	382	382	380	380	14,000	1,900
2012-09-14	383	384	382	382	282,000	1,910
2012-09-13	384	384	378	379	11,000	1,895
2012-09-12	377	377	376	376	5,000	1,880
2012-09-11	370	370	370	370	18,000	1,850
2012-09-10	369	373	369	370	10,000	1,850
2012-09-07	367	371	367	367	14,000	1,835
2012-09-06	368	368	366	367	12,000	1,835
2012-09-05	368	368	368	368	15,000	1,840
2012-09-04	374	374	370	370	27,000	1,850
2012-09-03	377	379	374	374	31,000	1,870
2012-08-31	386	386	380	380	10,000	1,900
2012-08-30	392	392	389	389	16,000	1,945
2012-08-29	396	396	388	388	7,000	1,940
2012-08-28	395	395	388	388	48,000	1,940
2012-08-27	395	395	393	393	4,000	1,965
2012-08-24	388	393	388	393	3,000	1,965
2012-08-23	394	394	391	391	11,000	1,955
2012-08-22	393	393	391	392	10,000	1,960
2012-08-21	394	394	393	393	24,000	1,965
2012-08-20	395	395	393	393	20,000	1,965
2012-08-17	393	396	390	394	39,000	1,970
2012-08-16	391	393	388	393	38,000	1,965
2012-08-15	383	385	383	385	12,000	1,925
2012-08-14	378	380	378	380	17,000	1,900
2012-08-13	378	378	376	376	5,000	1,880
2012-08-10	378	378	376	376	9,000	1,880
2012-08-09	375	379	375	378	59,000	1,890
2012-08-08	370	375	370	375	18,000	1,875
2012-08-07	364	367	364	367	7,000	1,835
2012-08-06	367	367	366	366	26,000	1,830
2012-08-03	367	367	365	365	20,000	1,825
2012-08-02	367	368	367	368	57,000	1,840
2012-08-01	372	372	366	366	14,000	1,830
2012-07-31	373	373	373	373	26,000	1,865
2012-07-30	374	376	372	376	54,000	1,880
2012-07-27	373	374	372	372	8,000	1,860
2012-07-26	366	372	366	372	23,000	1,860
2012-07-25	364	364	363	363	20,000	1,815
2012-07-24	366	368	366	368	14,000	1,840
2012-07-23	368	370	367	370	98,000	1,850
2012-07-20	378	378	370	370	43,000	1,850
2012-07-19	381	382	377	377	29,000	1,885
2012-07-18	378	378	378	378	3,000	1,890
2012-07-17	380	380	378	378	6,000	1,890
2012-07-13	381	383	381	381	30,000	1,905
2012-07-12	383	383	381	381	14,000	1,905
2012-07-11	382	382	381	381	8,000	1,905
2012-07-10	381	381	381	381	20,000	1,905
2012-07-09	380	381	378	381	28,000	1,905
2012-07-06	382	382	381	381	10,000	1,905
2012-07-05	379	381	379	381	7,000	1,905
2012-07-04	381	383	381	383	11,000	1,915
2012-07-03	376	381	376	381	22,000	1,905
2012-07-02	382	382	376	376	20,000	1,880
2012-06-29	369	382	369	380	51,000	1,900
2012-06-28	363	370	363	370	40,000	1,850
2012-06-27	359	362	359	362	62,000	1,810
2012-06-26	356	362	356	358	68,000	1,790
2012-06-25	363	363	356	358	12,000	1,790
2012-06-22	366	366	363	363	32,000	1,815
2012-06-21	361	366	361	366	36,000	1,830
2012-06-20	355	360	355	359	24,000	1,795
2012-06-19	356	357	355	355	6,000	1,775
2012-06-18	357	357	353	353	6,000	1,765
2012-06-15	358	358	355	355	12,000	1,775
2012-06-14	355	355	355	355	10,000	1,775
2012-06-13	359	359	357	357	12,000	1,785
2012-06-12	359	361	359	361	53,000	1,805
2012-06-11	364	364	362	362	28,000	1,810
2012-06-08	366	366	363	364	372,000	1,820
2012-06-07	361	365	361	365	30,000	1,825
2012-06-06	362	362	362	362	32,000	1,810
2012-06-05	358	364	358	363	5,000	1,815
2012-06-04	350	354	350	354	30,000	1,770
2012-06-01	351	352	351	352	23,000	1,760
2012-05-31	355	358	354	354	34,000	1,770
2012-05-30	354	354	352	354	24,000	1,770
2012-05-29	353	357	352	354	18,000	1,770
2012-05-28	355	356	354	354	30,000	1,770
2012-05-25	355	355	351	354	17,000	1,770
2012-05-24	353	357	353	356	29,000	1,780
2012-05-23	358	358	354	354	92,000	1,770
2012-05-22	358	359	357	358	19,000	1,790
2012-05-21	358	358	357	357	27,000	1,785
2012-05-18	361	361	356	357	70,000	1,785
2012-05-17	356	362	356	361	24,000	1,805
2012-05-16	360	361	357	357	69,000	1,785
2012-05-15	361	361	360	361	25,000	1,805
2012-05-14	363	363	361	361	35,000	1,805
2012-05-11	367	367	363	363	56,000	1,815
2012-05-10	365	368	365	368	13,000	1,840
2012-05-09	367	368	366	367	73,000	1,835
2012-05-08	370	370	370	370	6,000	1,850
2012-05-07	366	371	366	371	28,000	1,855
2012-05-02	371	371	370	370	7,000	1,850
2012-05-01	374	375	371	371	28,000	1,855
2012-04-27	376	376	370	373	45,000	1,865
2012-04-26	373	375	373	375	7,000	1,875
2012-04-25	369	370	369	370	17,000	1,850
2012-04-24	366	366	365	365	24,000	1,825
2012-04-23	371	371	369	370	88,000	1,850
2012-04-20	370	371	370	371	50,000	1,855
2012-04-19	372	372	370	370	26,000	1,850
2012-04-18	370	378	370	378	28,000	1,890
2012-04-17	367	373	367	372	33,000	1,860
2012-04-16	370	372	368	372	57,000	1,860
2012-04-13	369	372	369	370	8,000	1,850
2012-04-12	372	372	370	370	19,000	1,850
2012-04-11	377	377	372	372	43,000	1,860
2012-04-10	382	382	376	377	17,000	1,885
2012-04-09	378	381	378	379	44,000	1,895
2012-04-06	378	379	378	379	81,000	1,895
2012-04-05	374	379	374	378	15,000	1,890
2012-04-04	384	384	377	377	25,000	1,885
2012-04-03	382	384	380	384	6,000	1,920
2012-04-02	395	395	385	385	107,000	1,925
2012-03-30	397	397	397	397	19,000	1,985
2012-03-29	401	401	396	396	39,000	1,980
2012-03-28	403	403	398	402	106,000	2,010
2012-03-27	404	408	404	408	104,000	2,040
2012-03-26	404	404	400	400	91,000	2,000
2012-03-23	403	404	403	404	24,000	2,020
2012-03-22	401	404	401	404	18,000	2,020
2012-03-21	404	404	400	400	51,000	2,000
2012-03-19	404	405	402	402	43,000	2,010
2012-03-16	406	406	401	405	72,000	2,025
2012-03-15	405	405	403	403	18,000	2,015
2012-03-14	409	409	403	403	56,000	2,015
2012-03-13	410	410	406	407	20,000	2,035
2012-03-12	410	410	409	409	12,000	2,045
2012-03-09	407	413	407	412	470,000	2,060
2012-03-08	409	411	408	408	33,000	2,040
2012-03-07	408	414	406	414	43,000	2,070
2012-03-06	408	409	408	409	15,000	2,045
2012-03-05	410	410	408	408	20,000	2,040
2012-03-02	406	410	406	410	29,000	2,050
2012-03-01	413	413	404	404	40,000	2,020
2012-02-29	410	410	402	405	27,000	2,025
2012-02-28	406	408	404	407	71,000	2,035
2012-02-27	405	406	402	406	34,000	2,030
2012-02-24	407	407	404	405	36,000	2,025
2012-02-23	404	407	403	407	36,000	2,035
2012-02-22	400	405	400	403	30,000	2,015
2012-02-21	400	400	397	400	25,000	2,000
2012-02-20	399	399	398	398	23,000	1,990
2012-02-17	401	401	396	398	36,000	1,990
2012-02-16	398	400	398	399	28,000	1,995
2012-02-15	396	402	396	402	49,000	2,010
2012-02-14	391	400	391	400	14,000	2,000
2012-02-13	390	392	390	392	12,000	1,960
2012-02-10	391	391	389	390	19,000	1,950
2012-02-09	392	392	388	392	32,000	1,960
2012-02-08	390	393	388	393	86,000	1,965
2012-02-07	385	388	385	388	31,000	1,940
2012-02-06	386	388	384	388	12,000	1,940
2012-02-03	384	385	383	383	15,000	1,915
2012-02-02	382	387	382	385	26,000	1,925
2012-02-01	379	381	379	379	12,000	1,895
2012-01-31	376	378	376	378	5,000	1,890
2012-01-30	378	379	376	376	39,000	1,880
2012-01-27	378	378	376	377	15,000	1,885
2012-01-26	379	379	375	376	23,000	1,880
2012-01-25	376	380	376	380	11,000	1,900
2012-01-24	377	377	377	377	2,000	1,885
2012-01-23	375	376	372	375	21,000	1,875
2012-01-20	374	375	374	375	35,000	1,875
2012-01-19	373	374	372	372	30,000	1,860
2012-01-18	377	377	376	376	18,000	1,880
2012-01-17	372	374	372	374	3,000	1,870
2012-01-16	376	376	372	372	9,000	1,860
2012-01-13	375	375	375	375	10,000	1,875
2012-01-12	376	377	373	374	11,000	1,870
2012-01-11	377	377	377	377	7,000	1,885
2012-01-10	375	379	375	379	9,000	1,895
2012-01-06	374	374	374	374	19,000	1,870
2012-01-05	375	375	373	374	30,000	1,870
2012-01-04	375	376	375	376	29,000	1,880

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