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
2014-12-30	648	650	642	647	1,796,000	3,235
2014-12-29	645	648	636	645	1,465,000	3,225
2014-12-26	634	641	632	638	1,318,000	3,190
2014-12-25	634	638	629	632	1,556,000	3,160
2014-12-24	626	636	626	634	2,269,000	3,170
2014-12-22	625	626	615	621	1,476,000	3,105
2014-12-19	620	630	619	622	3,754,000	3,110
2014-12-18	604	615	603	614	2,008,000	3,070
2014-12-17	600	602	594	596	1,383,000	2,980
2014-12-16	599	606	597	602	2,343,000	3,010
2014-12-15	595	609	595	607	2,174,000	3,035
2014-12-12	590	612	587	605	4,208,000	3,025
2014-12-11	579	588	573	586	1,834,000	2,930
2014-12-10	585	590	582	586	1,905,000	2,930
2014-12-09	580	589	578	589	1,727,000	2,945
2014-12-08	582	586	580	582	1,111,000	2,910
2014-12-05	585	588	580	582	1,104,000	2,910
2014-12-04	593	594	583	585	1,422,000	2,925
2014-12-03	600	600	588	592	2,017,000	2,960
2014-12-02	597	598	591	596	1,843,000	2,980
2014-12-01	596	605	594	597	2,264,000	2,985
2014-11-28	589	596	588	594	1,971,000	2,970
2014-11-27	591	592	583	585	2,595,000	2,925
2014-11-26	607	608	589	593	5,192,000	2,965
2014-11-25	607	633	600	609	48,523,000	3,045
2014-11-21	598	605	592	604	5,565,000	3,020
2014-11-20	597	599	594	598	1,611,000	2,990
2014-11-19	597	603	586	596	3,073,000	2,980
2014-11-18	589	600	589	600	2,029,000	3,000
2014-11-17	594	597	584	588	2,934,000	2,940
2014-11-14	600	600	592	599	2,348,000	2,995
2014-11-13	586	598	583	597	3,275,000	2,985
2014-11-12	589	597	584	586	2,950,000	2,930
2014-11-11	579	590	577	585	3,356,000	2,925
2014-11-10	576	586	574	579	3,389,000	2,895
2014-11-07	560	584	547	578	9,851,000	2,890
2014-11-06	560	560	549	557	2,411,000	2,785
2014-11-05	555	564	552	563	3,383,000	2,815
2014-11-04	546	564	545	561	3,990,000	2,805
2014-10-31	514	552	511	545	4,360,000	2,725
2014-10-30	514	515	504	513	3,396,000	2,565
2014-10-29	512	518	506	516	1,815,000	2,580
2014-10-28	505	515	503	512	2,207,000	2,560
2014-10-27	502	509	498	509	2,442,000	2,545
2014-10-24	502	504	495	502	2,389,000	2,510
2014-10-23	496	502	490	498	3,684,000	2,490
2014-10-22	477	501	477	501	4,048,000	2,505
2014-10-21	469	470	461	470	1,866,000	2,350
2014-10-20	454	470	451	470	2,375,000	2,350
2014-10-17	442	445	437	439	1,165,000	2,195
2014-10-16	437	446	433	439	1,274,000	2,195
2014-10-15	445	449	442	445	779,000	2,225
2014-10-14	450	454	443	444	1,140,000	2,220
2014-10-10	453	461	453	459	938,000	2,295
2014-10-09	466	466	459	460	766,000	2,300
2014-10-08	461	468	461	467	924,000	2,335
2014-10-07	466	471	465	465	724,000	2,325
2014-10-06	470	470	467	468	454,000	2,340
2014-10-03	461	468	461	465	744,000	2,325
2014-10-02	472	472	462	462	1,126,000	2,310
2014-10-01	471	477	468	475	855,000	2,375
2014-09-30	473	473	468	472	693,000	2,360
2014-09-29	476	476	472	475	393,000	2,375
2014-09-26	470	479	468	475	1,522,000	2,375
2014-09-25	484	487	482	486	3,300,000	2,430
2014-09-24	480	485	478	484	1,330,000	2,420
2014-09-22	481	483	477	480	860,000	2,400
2014-09-19	475	481	475	479	1,168,000	2,395
2014-09-18	473	477	472	475	1,056,000	2,375
2014-09-17	473	474	470	470	602,000	2,350
2014-09-16	471	474	470	473	460,000	2,365
2014-09-12	474	474	467	470	1,199,000	2,350
2014-09-11	475	475	470	472	333,000	2,360
2014-09-10	468	475	468	475	648,000	2,375
2014-09-09	471	471	466	469	424,000	2,345
2014-09-08	472	472	468	469	539,000	2,345
2014-09-05	469	472	466	469	799,000	2,345
2014-09-04	466	468	463	467	314,000	2,335
2014-09-03	463	467	463	465	427,000	2,325
2014-09-02	460	465	459	463	283,000	2,315
2014-09-01	460	461	457	460	292,000	2,300
2014-08-29	455	462	455	461	425,000	2,305
2014-08-28	456	460	453	458	722,000	2,290
2014-08-27	459	464	458	458	594,000	2,290
2014-08-26	464	465	458	458	635,000	2,290
2014-08-25	469	471	464	466	533,000	2,330
2014-08-22	474	474	466	468	633,000	2,340
2014-08-21	470	474	467	472	946,000	2,360
2014-08-20	470	474	465	470	1,016,000	2,350
2014-08-19	465	470	465	469	677,000	2,345
2014-08-18	456	466	456	462	739,000	2,310
2014-08-15	455	463	455	459	826,000	2,295
2014-08-14	451	455	450	455	568,000	2,275
2014-08-13	447	452	446	451	473,000	2,255
2014-08-12	448	452	447	451	581,000	2,255
2014-08-11	447	449	440	448	599,000	2,240
2014-08-08	450	452	442	443	780,000	2,215
2014-08-07	442	450	442	450	365,000	2,250
2014-08-06	446	448	443	444	461,000	2,220
2014-08-05	448	450	446	447	472,000	2,235
2014-08-04	449	451	448	449	470,000	2,245
2014-08-01	450	452	448	450	566,000	2,250
2014-07-31	452	452	448	450	286,000	2,250
2014-07-30	450	451	448	450	298,000	2,250
2014-07-29	450	452	449	452	380,000	2,260
2014-07-28	449	452	448	450	662,000	2,250
2014-07-25	448	449	445	448	331,000	2,240
2014-07-24	446	447	444	446	375,000	2,230
2014-07-23	448	448	444	446	411,000	2,230
2014-07-22	450	450	444	447	548,000	2,235
2014-07-18	446	448	439	447	706,000	2,235
2014-07-17	437	451	437	448	1,813,000	2,240
2014-07-16	431	436	431	435	712,000	2,175
2014-07-15	430	435	429	431	925,000	2,155
2014-07-14	428	429	427	429	319,000	2,145
2014-07-11	423	428	422	428	423,000	2,140
2014-07-10	429	429	424	424	338,000	2,120
2014-07-09	426	429	426	428	385,000	2,140
2014-07-08	426	432	426	428	722,000	2,140
2014-07-07	427	428	426	426	275,000	2,130
2014-07-04	427	428	426	428	275,000	2,140
2014-07-03	424	426	424	426	262,000	2,130
2014-07-02	427	427	424	424	409,000	2,120
2014-07-01	426	428	425	427	777,000	2,135
2014-06-30	421	426	419	425	1,017,000	2,125
2014-06-27	421	422	416	420	652,000	2,100
2014-06-26	419	423	418	420	654,000	2,100
2014-06-25	420	421	418	418	445,000	2,090
2014-06-24	420	421	415	419	725,000	2,095
2014-06-23	419	420	418	420	465,000	2,100
2014-06-20	419	420	417	419	766,000	2,095
2014-06-19	417	421	415	421	716,000	2,105
2014-06-18	419	420	417	419	518,000	2,095
2014-06-17	417	420	416	420	388,000	2,100
2014-06-16	417	418	414	416	427,000	2,080
2014-06-13	414	419	413	418	924,000	2,090
2014-06-12	416	418	413	418	401,000	2,090
2014-06-11	416	418	415	417	360,000	2,085
2014-06-10	416	419	415	416	298,000	2,080
2014-06-09	419	419	414	415	408,000	2,075
2014-06-06	418	421	415	417	1,059,000	2,085
2014-06-05	418	419	416	418	526,000	2,090
2014-06-04	417	417	414	417	345,000	2,085
2014-06-03	418	419	416	417	305,000	2,085
2014-06-02	418	418	416	417	341,000	2,085
2014-05-30	415	419	413	417	648,000	2,085
2014-05-29	413	415	412	414	396,000	2,070
2014-05-28	413	415	412	414	526,000	2,070
2014-05-27	408	412	408	410	470,000	2,050
2014-05-26	408	411	406	411	457,000	2,055
2014-05-23	405	408	403	405	420,000	2,025
2014-05-22	403	405	399	405	506,000	2,025
2014-05-21	399	402	398	400	309,000	2,000
2014-05-20	403	403	400	400	605,000	2,000
2014-05-19	400	403	398	399	382,000	1,995
2014-05-16	400	401	397	400	806,000	2,000
2014-05-15	403	404	400	403	615,000	2,015
2014-05-14	407	408	405	408	383,000	2,040
2014-05-13	405	407	404	407	442,000	2,035
2014-05-12	404	407	401	401	524,000	2,005
2014-05-09	403	409	403	404	431,000	2,020
2014-05-08	402	405	402	404	600,000	2,020
2014-05-07	410	410	400	400	1,006,000	2,000
2014-05-02	416	416	410	412	458,000	2,060
2014-05-01	420	420	412	414	720,000	2,070
2014-04-30	415	421	415	421	706,000	2,105
2014-04-28	414	417	412	417	337,000	2,085
2014-04-25	415	420	415	418	731,000	2,090
2014-04-24	413	418	413	418	808,000	2,090
2014-04-23	410	414	409	414	555,000	2,070
2014-04-22	411	412	406	407	370,000	2,035
2014-04-21	411	412	407	409	467,000	2,045
2014-04-18	412	412	408	410	597,000	2,050
2014-04-17	412	416	410	414	515,000	2,070
2014-04-16	406	412	406	412	596,000	2,060
2014-04-15	406	406	402	403	624,000	2,015
2014-04-14	407	410	406	406	551,000	2,030
2014-04-11	406	411	405	407	708,000	2,035
2014-04-10	412	416	411	412	590,000	2,060
2014-04-09	412	414	406	409	897,000	2,045
2014-04-08	416	418	414	416	849,000	2,080
2014-04-07	417	420	415	417	678,000	2,085
2014-04-04	416	420	416	420	743,000	2,100
2014-04-03	416	419	415	417	707,000	2,085
2014-04-02	416	419	415	416	970,000	2,080
2014-04-01	412	417	408	416	1,330,000	2,080
2014-03-31	414	417	410	412	1,404,000	2,060
2014-03-28	407	417	406	416	2,230,000	2,080
2014-03-27	402	406	395	404	1,997,000	2,020
2014-03-26	417	418	407	408	3,318,000	2,040
2014-03-25	410	415	409	414	1,984,000	2,070
2014-03-24	403	412	403	410	1,327,000	2,050
2014-03-20	400	401	399	400	710,000	2,000
2014-03-19	401	402	398	399	577,000	1,995
2014-03-18	399	402	396	400	521,000	2,000
2014-03-17	398	400	392	394	604,000	1,970
2014-03-14	402	404	398	398	1,660,000	1,990
2014-03-13	402	406	402	405	329,000	2,025
2014-03-12	405	410	403	403	689,000	2,015
2014-03-11	406	409	406	409	494,000	2,045
2014-03-10	403	407	403	405	366,000	2,025
2014-03-07	404	407	403	407	560,000	2,035
2014-03-06	401	404	400	404	467,000	2,020
2014-03-05	403	404	402	402	349,000	2,010
2014-03-04	395	402	395	402	358,000	2,010
2014-03-03	397	398	394	397	515,000	1,985
2014-02-28	400	401	396	399	547,000	1,995
2014-02-27	400	402	398	398	279,000	1,990
2014-02-26	397	403	396	402	456,000	2,010
2014-02-25	402	404	400	403	453,000	2,015
2014-02-24	402	403	395	399	453,000	1,995
2014-02-21	399	402	398	402	635,000	2,010
2014-02-20	396	398	394	396	395,000	1,980
2014-02-19	398	398	394	397	351,000	1,985
2014-02-18	394	399	393	399	799,000	1,995
2014-02-17	388	394	387	394	252,000	1,970
2014-02-14	392	396	385	388	577,000	1,940
2014-02-13	395	396	390	392	558,000	1,960
2014-02-12	393	396	391	395	579,000	1,975
2014-02-10	392	393	389	392	538,000	1,960
2014-02-07	384	387	382	387	464,000	1,935
2014-02-06	385	386	380	382	711,000	1,910
2014-02-05	380	383	378	382	1,127,000	1,910
2014-02-04	385	386	379	379	1,395,000	1,895
2014-02-03	387	390	386	386	392,000	1,930
2014-01-31	390	392	386	388	716,000	1,940
2014-01-30	389	391	388	389	630,000	1,945
2014-01-29	388	394	388	393	314,000	1,965
2014-01-28	388	389	386	386	749,000	1,930
2014-01-27	390	391	387	387	1,031,000	1,935
2014-01-24	395	397	391	392	899,000	1,960
2014-01-23	399	400	395	395	525,000	1,975
2014-01-22	397	399	396	399	440,000	1,995
2014-01-21	397	398	395	397	347,000	1,985
2014-01-20	398	398	394	396	228,000	1,980
2014-01-17	395	398	393	396	550,000	1,980
2014-01-16	397	400	395	397	590,000	1,985
2014-01-15	393	396	391	396	517,000	1,980
2014-01-14	393	394	391	391	709,000	1,955
2014-01-10	395	396	393	395	676,000	1,975
2014-01-09	399	399	396	398	391,000	1,990
2014-01-08	397	400	396	400	378,000	2,000
2014-01-07	396	398	395	395	479,000	1,975
2014-01-06	399	400	396	396	456,000	1,980

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