9045 京阪ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	400	402	398	400	651,000	2,000
2013-12-27	394	398	392	398	531,000	1,990
2013-12-26	388	394	386	393	618,000	1,965
2013-12-25	384	385	382	384	862,000	1,920
2013-12-24	389	389	384	385	627,000	1,925
2013-12-20	385	387	384	386	711,000	1,930
2013-12-19	389	389	384	387	686,000	1,935
2013-12-18	383	389	383	387	813,000	1,935
2013-12-17	383	386	383	385	363,000	1,925
2013-12-16	386	388	382	382	636,000	1,910
2013-12-13	388	389	385	386	1,783,000	1,930
2013-12-12	391	392	389	390	482,000	1,950
2013-12-11	391	393	390	390	447,000	1,950
2013-12-10	393	394	390	392	772,000	1,960
2013-12-09	394	394	391	393	406,000	1,965
2013-12-06	392	393	391	391	443,000	1,955
2013-12-05	392	395	391	391	558,000	1,955
2013-12-04	393	396	392	392	468,000	1,960
2013-12-03	397	397	393	393	450,000	1,965
2013-12-02	393	395	393	394	387,000	1,970
2013-11-29	396	397	393	393	835,000	1,965
2013-11-28	398	398	395	397	421,000	1,985
2013-11-27	396	399	396	397	326,000	1,985
2013-11-26	396	400	395	396	634,000	1,980
2013-11-25	398	399	397	399	423,000	1,995
2013-11-22	398	399	396	396	389,000	1,980
2013-11-21	398	399	396	398	356,000	1,990
2013-11-20	400	400	395	397	514,000	1,985
2013-11-19	397	399	397	398	368,000	1,990
2013-11-18	401	402	397	397	382,000	1,985
2013-11-15	398	402	397	400	582,000	2,000
2013-11-14	397	400	396	398	491,000	1,990
2013-11-13	400	402	395	396	553,000	1,980
2013-11-12	395	400	394	400	445,000	2,000
2013-11-11	393	396	393	395	525,000	1,975
2013-11-08	395	396	393	394	405,000	1,970
2013-11-07	398	398	394	395	659,000	1,975
2013-11-06	396	401	395	399	436,000	1,995
2013-11-05	405	405	395	396	936,000	1,980
2013-11-01	404	404	401	401	637,000	2,005
2013-10-31	408	408	403	404	652,000	2,020
2013-10-30	403	410	402	408	2,499,000	2,040
2013-10-29	402	404	402	402	482,000	2,010
2013-10-28	401	406	401	405	540,000	2,025
2013-10-25	411	411	400	400	852,000	2,000
2013-10-24	408	411	406	410	763,000	2,050
2013-10-23	410	413	407	407	409,000	2,035
2013-10-22	411	412	410	411	352,000	2,055
2013-10-21	409	411	407	411	359,000	2,055
2013-10-18	408	410	407	409	567,000	2,045
2013-10-17	405	407	402	407	632,000	2,035
2013-10-16	398	403	398	402	471,000	2,010
2013-10-15	402	403	398	399	484,000	1,995
2013-10-11	398	405	396	402	839,000	2,010
2013-10-10	396	396	392	395	659,000	1,975
2013-10-09	392	395	391	394	626,000	1,970
2013-10-08	391	394	391	393	648,000	1,965
2013-10-07	397	398	391	392	644,000	1,960
2013-10-04	398	399	397	397	354,000	1,985
2013-10-03	402	403	399	399	372,000	1,995
2013-10-02	405	405	400	400	429,000	2,000
2013-10-01	402	407	402	404	548,000	2,020
2013-09-30	406	406	400	400	470,000	2,000
2013-09-27	407	408	404	407	406,000	2,035
2013-09-26	413	413	400	409	1,409,000	2,045
2013-09-25	420	422	417	418	2,425,000	2,090
2013-09-24	420	420	418	419	1,394,000	2,095
2013-09-20	420	423	419	420	661,000	2,100
2013-09-19	416	419	411	419	566,000	2,095
2013-09-18	412	416	411	412	343,000	2,060
2013-09-17	416	417	411	413	309,000	2,065
2013-09-13	417	419	416	418	949,000	2,090
2013-09-12	413	417	413	415	346,000	2,075
2013-09-11	417	417	410	412	406,000	2,060
2013-09-10	411	417	411	416	587,000	2,080
2013-09-09	404	410	404	410	571,000	2,050
2013-09-06	401	403	399	401	566,000	2,005
2013-09-05	402	404	400	400	230,000	2,000
2013-09-04	400	402	399	401	407,000	2,005
2013-09-03	402	405	401	405	367,000	2,025
2013-09-02	396	399	396	398	253,000	1,990
2013-08-30	400	402	396	396	462,000	1,980
2013-08-29	400	401	398	399	309,000	1,995
2013-08-28	402	403	398	400	347,000	2,000
2013-08-27	405	406	402	405	249,000	2,025
2013-08-26	407	410	403	405	185,000	2,025
2013-08-23	406	407	402	407	446,000	2,035
2013-08-22	398	405	398	401	383,000	2,005
2013-08-21	399	401	398	398	467,000	1,990
2013-08-20	401	403	398	398	890,000	1,990
2013-08-19	404	404	400	401	444,000	2,005
2013-08-16	407	407	401	404	624,000	2,020
2013-08-15	412	412	409	409	320,000	2,045
2013-08-14	412	416	407	415	382,000	2,075
2013-08-13	408	413	407	412	350,000	2,060
2013-08-12	404	408	403	406	184,000	2,030
2013-08-09	408	410	405	405	335,000	2,025
2013-08-08	408	413	405	406	384,000	2,030
2013-08-07	406	410	404	404	292,000	2,020
2013-08-06	404	414	402	414	364,000	2,070
2013-08-05	409	409	403	406	168,000	2,030
2013-08-02	404	414	403	414	457,000	2,070
2013-08-01	399	401	398	401	400,000	2,005
2013-07-31	401	403	399	399	437,000	1,995
2013-07-30	400	406	399	405	498,000	2,025
2013-07-29	401	401	399	399	403,000	1,995
2013-07-26	410	410	401	404	610,000	2,020
2013-07-25	418	419	411	412	454,000	2,060
2013-07-24	420	420	418	419	176,000	2,095
2013-07-23	419	422	419	420	364,000	2,100
2013-07-22	416	420	414	419	483,000	2,095
2013-07-19	419	419	416	417	551,000	2,085
2013-07-18	411	418	411	418	473,000	2,090
2013-07-17	412	415	410	411	419,000	2,055
2013-07-16	413	415	410	411	245,000	2,055
2013-07-12	410	412	410	412	111,000	2,060
2013-07-11	415	415	410	412	28,000	2,060
2013-07-10	417	417	416	417	88,000	2,085
2013-07-09	412	415	412	415	52,000	2,075
2013-07-08	414	414	411	411	17,000	2,055
2013-07-05	414	422	414	418	42,000	2,090
2013-07-04	411	417	411	414	19,000	2,070
2013-07-03	412	417	412	417	47,000	2,085
2013-07-02	412	416	412	416	45,000	2,080
2013-07-01	413	413	409	411	43,000	2,055
2013-06-28	409	420	409	418	100,000	2,090
2013-06-27	398	406	398	406	45,000	2,030
2013-06-26	401	401	399	399	13,000	1,995
2013-06-25	403	403	399	401	34,000	2,005
2013-06-24	400	405	400	405	40,000	2,025
2013-06-21	387	398	386	397	67,000	1,985
2013-06-20	396	396	391	391	67,000	1,955
2013-06-19	394	398	394	398	25,000	1,990
2013-06-18	394	395	389	389	22,000	1,945
2013-06-17	387	395	387	394	26,000	1,970
2013-06-14	380	390	380	385	924,000	1,925
2013-06-13	385	386	380	382	36,000	1,910
2013-06-12	386	387	384	387	55,000	1,935
2013-06-11	396	396	388	388	64,000	1,940
2013-06-10	394	399	384	399	30,000	1,995
2013-06-07	390	390	384	386	31,000	1,930
2013-06-06	394	396	388	390	30,000	1,950
2013-06-05	395	398	395	397	40,000	1,985
2013-06-04	389	397	389	397	84,000	1,985
2013-06-03	396	396	387	387	110,000	1,935
2013-05-31	398	402	396	396	48,000	1,980
2013-05-30	399	399	396	396	127,000	1,980
2013-05-29	400	400	397	397	78,000	1,985
2013-05-28	402	402	398	398	120,000	1,990
2013-05-27	406	406	402	402	66,000	2,010
2013-05-24	409	415	403	409	179,000	2,045
2013-05-23	421	421	410	411	56,000	2,055
2013-05-22	420	422	420	422	33,000	2,110
2013-05-21	428	428	421	421	57,000	2,105
2013-05-20	428	428	427	427	53,000	2,135
2013-05-17	425	427	425	425	45,000	2,125
2013-05-16	424	424	422	424	54,000	2,120
2013-05-15	424	425	422	423	93,000	2,115
2013-05-14	427	427	425	425	32,000	2,125
2013-05-13	428	430	423	423	50,000	2,115
2013-05-10	424	428	423	424	110,000	2,120
2013-05-09	423	424	419	419	27,000	2,095
2013-05-08	429	429	426	426	54,000	2,130
2013-05-07	423	431	422	429	47,000	2,145
2013-05-02	419	419	416	416	14,000	2,080
2013-05-01	418	418	415	415	28,000	2,075
2013-04-30	422	425	419	419	66,000	2,095
2013-04-26	421	422	419	420	29,000	2,100
2013-04-25	422	426	421	421	70,000	2,105
2013-04-24	424	424	420	422	42,000	2,110
2013-04-23	418	423	418	420	25,000	2,100
2013-04-22	421	421	418	419	57,000	2,095
2013-04-19	420	420	415	415	81,000	2,075
2013-04-18	422	424	416	416	53,000	2,080
2013-04-17	422	425	422	425	63,000	2,125
2013-04-16	425	433	416	422	106,000	2,110
2013-04-15	432	432	427	427	24,000	2,135
2013-04-12	433	435	430	430	118,000	2,150
2013-04-11	437	437	431	435	100,000	2,175
2013-04-10	424	429	424	429	78,000	2,145
2013-04-09	440	440	424	426	65,000	2,130
2013-04-08	438	443	432	438	230,000	2,190
2013-04-05	426	437	426	432	160,000	2,160
2013-04-04	402	420	402	418	113,000	2,090
2013-04-03	393	401	393	401	73,000	2,005
2013-04-02	401	407	394	394	61,000	1,970
2013-04-01	416	416	401	401	53,000	2,005
2013-03-29	418	420	418	418	113,000	2,090
2013-03-28	425	425	420	420	55,000	2,100
2013-03-27	431	431	425	425	86,000	2,125
2013-03-26	440	440	433	437	160,000	2,185
2013-03-25	441	441	435	435	137,000	2,175
2013-03-22	440	442	437	437	99,000	2,185
2013-03-21	434	441	434	439	129,000	2,195
2013-03-19	429	430	426	428	73,000	2,140
2013-03-18	422	427	419	423	52,000	2,115
2013-03-15	418	432	418	422	68,000	2,110
2013-03-14	420	421	418	418	45,000	2,090
2013-03-13	415	420	415	418	57,000	2,090
2013-03-12	417	420	415	416	130,000	2,080
2013-03-11	411	417	411	414	98,000	2,070
2013-03-08	408	412	408	412	981,000	2,060
2013-03-07	415	415	400	412	42,000	2,060
2013-03-06	415	420	412	412	26,000	2,060
2013-03-05	419	419	407	407	25,000	2,035
2013-03-04	403	419	403	419	20,000	2,095
2013-03-01	390	398	389	397	71,000	1,985
2013-02-28	401	401	380	388	104,000	1,940
2013-02-27	404	404	398	398	22,000	1,990
2013-02-26	406	408	405	405	30,000	2,025
2013-02-25	411	411	411	411	41,000	2,055
2013-02-22	408	412	408	408	71,000	2,040
2013-02-21	415	417	410	410	74,000	2,050
2013-02-20	413	418	413	415	35,000	2,075
2013-02-19	406	411	406	410	57,000	2,050
2013-02-18	400	405	400	405	34,000	2,025
2013-02-15	399	399	396	396	44,000	1,980
2013-02-14	400	400	400	400	29,000	2,000
2013-02-13	404	409	401	401	33,000	2,005
2013-02-12	404	409	404	405	18,000	2,025
2013-02-08	407	407	401	401	92,000	2,005
2013-02-07	407	410	406	406	71,000	2,030
2013-02-06	408	411	406	409	55,000	2,045
2013-02-05	413	414	406	407	29,000	2,035
2013-02-04	417	417	417	417	12,000	2,085
2013-02-01	421	421	419	419	17,000	2,095
2013-01-31	428	428	417	421	27,000	2,105
2013-01-30	425	426	425	426	52,000	2,130
2013-01-29	418	418	418	418	20,000	2,090
2013-01-28	415	415	411	415	64,000	2,075
2013-01-25	409	414	408	414	26,000	2,070
2013-01-24	400	407	400	406	39,000	2,030
2013-01-23	404	404	402	402	15,000	2,010
2013-01-22	403	407	403	404	27,000	2,020
2013-01-21	408	408	402	402	40,000	2,010
2013-01-18	403	405	403	405	51,000	2,025
2013-01-17	398	400	396	400	50,000	2,000
2013-01-16	399	399	398	398	14,000	1,990
2013-01-15	397	398	397	398	27,000	1,990
2013-01-11	398	398	395	397	21,000	1,985
2013-01-10	391	397	391	397	37,000	1,985
2013-01-09	387	397	387	395	39,000	1,975
2013-01-08	397	397	395	395	20,000	1,975
2013-01-07	395	395	392	392	24,000	1,960
2013-01-04	397	398	394	394	135,000	1,970

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