1. HOME >
  2. 株価時系列 >
  3. 9045 >
  4. 2014年

9045 京阪ホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306486506426471,796,0003,235
2014-12-296456486366451,465,0003,225
2014-12-266346416326381,318,0003,190
2014-12-256346386296321,556,0003,160
2014-12-246266366266342,269,0003,170
2014-12-226256266156211,476,0003,105
2014-12-196206306196223,754,0003,110
2014-12-186046156036142,008,0003,070
2014-12-176006025945961,383,0002,980
2014-12-165996065976022,343,0003,010
2014-12-155956095956072,174,0003,035
2014-12-125906125876054,208,0003,025
2014-12-115795885735861,834,0002,930
2014-12-105855905825861,905,0002,930
2014-12-095805895785891,727,0002,945
2014-12-085825865805821,111,0002,910
2014-12-055855885805821,104,0002,910
2014-12-045935945835851,422,0002,925
2014-12-036006005885922,017,0002,960
2014-12-025975985915961,843,0002,980
2014-12-015966055945972,264,0002,985
2014-11-285895965885941,971,0002,970
2014-11-275915925835852,595,0002,925
2014-11-266076085895935,192,0002,965
2014-11-2560763360060948,523,0003,045
2014-11-215986055926045,565,0003,020
2014-11-205975995945981,611,0002,990
2014-11-195976035865963,073,0002,980
2014-11-185896005896002,029,0003,000
2014-11-175945975845882,934,0002,940
2014-11-146006005925992,348,0002,995
2014-11-135865985835973,275,0002,985
2014-11-125895975845862,950,0002,930
2014-11-115795905775853,356,0002,925
2014-11-105765865745793,389,0002,895
2014-11-075605845475789,851,0002,890
2014-11-065605605495572,411,0002,785
2014-11-055555645525633,383,0002,815
2014-11-045465645455613,990,0002,805
2014-10-315145525115454,360,0002,725
2014-10-305145155045133,396,0002,565
2014-10-295125185065161,815,0002,580
2014-10-285055155035122,207,0002,560
2014-10-275025094985092,442,0002,545
2014-10-245025044955022,389,0002,510
2014-10-234965024904983,684,0002,490
2014-10-224775014775014,048,0002,505
2014-10-214694704614701,866,0002,350
2014-10-204544704514702,375,0002,350
2014-10-174424454374391,165,0002,195
2014-10-164374464334391,274,0002,195
2014-10-15445449442445779,0002,225
2014-10-144504544434441,140,0002,220
2014-10-10453461453459938,0002,295
2014-10-09466466459460766,0002,300
2014-10-08461468461467924,0002,335
2014-10-07466471465465724,0002,325
2014-10-06470470467468454,0002,340
2014-10-03461468461465744,0002,325
2014-10-024724724624621,126,0002,310
2014-10-01471477468475855,0002,375
2014-09-30473473468472693,0002,360
2014-09-29476476472475393,0002,375
2014-09-264704794684751,522,0002,375
2014-09-254844874824863,300,0002,430
2014-09-244804854784841,330,0002,420
2014-09-22481483477480860,0002,400
2014-09-194754814754791,168,0002,395
2014-09-184734774724751,056,0002,375
2014-09-17473474470470602,0002,350
2014-09-16471474470473460,0002,365
2014-09-124744744674701,199,0002,350
2014-09-11475475470472333,0002,360
2014-09-10468475468475648,0002,375
2014-09-09471471466469424,0002,345
2014-09-08472472468469539,0002,345
2014-09-05469472466469799,0002,345
2014-09-04466468463467314,0002,335
2014-09-03463467463465427,0002,325
2014-09-02460465459463283,0002,315
2014-09-01460461457460292,0002,300
2014-08-29455462455461425,0002,305
2014-08-28456460453458722,0002,290
2014-08-27459464458458594,0002,290
2014-08-26464465458458635,0002,290
2014-08-25469471464466533,0002,330
2014-08-22474474466468633,0002,340
2014-08-21470474467472946,0002,360
2014-08-204704744654701,016,0002,350
2014-08-19465470465469677,0002,345
2014-08-18456466456462739,0002,310
2014-08-15455463455459826,0002,295
2014-08-14451455450455568,0002,275
2014-08-13447452446451473,0002,255
2014-08-12448452447451581,0002,255
2014-08-11447449440448599,0002,240
2014-08-08450452442443780,0002,215
2014-08-07442450442450365,0002,250
2014-08-06446448443444461,0002,220
2014-08-05448450446447472,0002,235
2014-08-04449451448449470,0002,245
2014-08-01450452448450566,0002,250
2014-07-31452452448450286,0002,250
2014-07-30450451448450298,0002,250
2014-07-29450452449452380,0002,260
2014-07-28449452448450662,0002,250
2014-07-25448449445448331,0002,240
2014-07-24446447444446375,0002,230
2014-07-23448448444446411,0002,230
2014-07-22450450444447548,0002,235
2014-07-18446448439447706,0002,235
2014-07-174374514374481,813,0002,240
2014-07-16431436431435712,0002,175
2014-07-15430435429431925,0002,155
2014-07-14428429427429319,0002,145
2014-07-11423428422428423,0002,140
2014-07-10429429424424338,0002,120
2014-07-09426429426428385,0002,140
2014-07-08426432426428722,0002,140
2014-07-07427428426426275,0002,130
2014-07-04427428426428275,0002,140
2014-07-03424426424426262,0002,130
2014-07-02427427424424409,0002,120
2014-07-01426428425427777,0002,135
2014-06-304214264194251,017,0002,125
2014-06-27421422416420652,0002,100
2014-06-26419423418420654,0002,100
2014-06-25420421418418445,0002,090
2014-06-24420421415419725,0002,095
2014-06-23419420418420465,0002,100
2014-06-20419420417419766,0002,095
2014-06-19417421415421716,0002,105
2014-06-18419420417419518,0002,095
2014-06-17417420416420388,0002,100
2014-06-16417418414416427,0002,080
2014-06-13414419413418924,0002,090
2014-06-12416418413418401,0002,090
2014-06-11416418415417360,0002,085
2014-06-10416419415416298,0002,080
2014-06-09419419414415408,0002,075
2014-06-064184214154171,059,0002,085
2014-06-05418419416418526,0002,090
2014-06-04417417414417345,0002,085
2014-06-03418419416417305,0002,085
2014-06-02418418416417341,0002,085
2014-05-30415419413417648,0002,085
2014-05-29413415412414396,0002,070
2014-05-28413415412414526,0002,070
2014-05-27408412408410470,0002,050
2014-05-26408411406411457,0002,055
2014-05-23405408403405420,0002,025
2014-05-22403405399405506,0002,025
2014-05-21399402398400309,0002,000
2014-05-20403403400400605,0002,000
2014-05-19400403398399382,0001,995
2014-05-16400401397400806,0002,000
2014-05-15403404400403615,0002,015
2014-05-14407408405408383,0002,040
2014-05-13405407404407442,0002,035
2014-05-12404407401401524,0002,005
2014-05-09403409403404431,0002,020
2014-05-08402405402404600,0002,020
2014-05-074104104004001,006,0002,000
2014-05-02416416410412458,0002,060
2014-05-01420420412414720,0002,070
2014-04-30415421415421706,0002,105
2014-04-28414417412417337,0002,085
2014-04-25415420415418731,0002,090
2014-04-24413418413418808,0002,090
2014-04-23410414409414555,0002,070
2014-04-22411412406407370,0002,035
2014-04-21411412407409467,0002,045
2014-04-18412412408410597,0002,050
2014-04-17412416410414515,0002,070
2014-04-16406412406412596,0002,060
2014-04-15406406402403624,0002,015
2014-04-14407410406406551,0002,030
2014-04-11406411405407708,0002,035
2014-04-10412416411412590,0002,060
2014-04-09412414406409897,0002,045
2014-04-08416418414416849,0002,080
2014-04-07417420415417678,0002,085
2014-04-04416420416420743,0002,100
2014-04-03416419415417707,0002,085
2014-04-02416419415416970,0002,080
2014-04-014124174084161,330,0002,080
2014-03-314144174104121,404,0002,060
2014-03-284074174064162,230,0002,080
2014-03-274024063954041,997,0002,020
2014-03-264174184074083,318,0002,040
2014-03-254104154094141,984,0002,070
2014-03-244034124034101,327,0002,050
2014-03-20400401399400710,0002,000
2014-03-19401402398399577,0001,995
2014-03-18399402396400521,0002,000
2014-03-17398400392394604,0001,970
2014-03-144024043983981,660,0001,990
2014-03-13402406402405329,0002,025
2014-03-12405410403403689,0002,015
2014-03-11406409406409494,0002,045
2014-03-10403407403405366,0002,025
2014-03-07404407403407560,0002,035
2014-03-06401404400404467,0002,020
2014-03-05403404402402349,0002,010
2014-03-04395402395402358,0002,010
2014-03-03397398394397515,0001,985
2014-02-28400401396399547,0001,995
2014-02-27400402398398279,0001,990
2014-02-26397403396402456,0002,010
2014-02-25402404400403453,0002,015
2014-02-24402403395399453,0001,995
2014-02-21399402398402635,0002,010
2014-02-20396398394396395,0001,980
2014-02-19398398394397351,0001,985
2014-02-18394399393399799,0001,995
2014-02-17388394387394252,0001,970
2014-02-14392396385388577,0001,940
2014-02-13395396390392558,0001,960
2014-02-12393396391395579,0001,975
2014-02-10392393389392538,0001,960
2014-02-07384387382387464,0001,935
2014-02-06385386380382711,0001,910
2014-02-053803833783821,127,0001,910
2014-02-043853863793791,395,0001,895
2014-02-03387390386386392,0001,930
2014-01-31390392386388716,0001,940
2014-01-30389391388389630,0001,945
2014-01-29388394388393314,0001,965
2014-01-28388389386386749,0001,930
2014-01-273903913873871,031,0001,935
2014-01-24395397391392899,0001,960
2014-01-23399400395395525,0001,975
2014-01-22397399396399440,0001,995
2014-01-21397398395397347,0001,985
2014-01-20398398394396228,0001,980
2014-01-17395398393396550,0001,980
2014-01-16397400395397590,0001,985
2014-01-15393396391396517,0001,980
2014-01-14393394391391709,0001,955
2014-01-10395396393395676,0001,975
2014-01-09399399396398391,0001,990
2014-01-08397400396400378,0002,000
2014-01-07396398395395479,0001,975
2014-01-06399400396396456,0001,980

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