9045 京阪ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 812 | 816 | 802 | 813 | 591,000 | 4,065 |
| 2015-12-29 | 792 | 809 | 788 | 806 | 576,000 | 4,030 |
| 2015-12-28 | 794 | 801 | 788 | 797 | 599,000 | 3,985 |
| 2015-12-25 | 800 | 803 | 790 | 796 | 394,000 | 3,980 |
| 2015-12-24 | 811 | 814 | 797 | 797 | 513,000 | 3,985 |
| 2015-12-22 | 798 | 809 | 793 | 804 | 983,000 | 4,020 |
| 2015-12-21 | 803 | 808 | 790 | 798 | 1,318,000 | 3,990 |
| 2015-12-18 | 820 | 832 | 810 | 811 | 1,580,000 | 4,055 |
| 2015-12-17 | 814 | 826 | 811 | 822 | 1,041,000 | 4,110 |
| 2015-12-16 | 793 | 803 | 789 | 802 | 1,035,000 | 4,010 |
| 2015-12-15 | 800 | 810 | 789 | 789 | 719,000 | 3,945 |
| 2015-12-14 | 787 | 797 | 782 | 795 | 763,000 | 3,975 |
| 2015-12-11 | 787 | 798 | 787 | 797 | 1,283,000 | 3,985 |
| 2015-12-10 | 796 | 802 | 791 | 793 | 765,000 | 3,965 |
| 2015-12-09 | 809 | 813 | 801 | 802 | 1,054,000 | 4,010 |
| 2015-12-08 | 806 | 810 | 802 | 806 | 705,000 | 4,030 |
| 2015-12-07 | 810 | 814 | 805 | 807 | 587,000 | 4,035 |
| 2015-12-04 | 810 | 810 | 796 | 799 | 944,000 | 3,995 |
| 2015-12-03 | 820 | 827 | 817 | 818 | 826,000 | 4,090 |
| 2015-12-02 | 817 | 826 | 814 | 821 | 714,000 | 4,105 |
| 2015-12-01 | 817 | 824 | 811 | 816 | 998,000 | 4,080 |
| 2015-11-30 | 823 | 825 | 811 | 821 | 1,711,000 | 4,105 |
| 2015-11-27 | 835 | 837 | 822 | 829 | 761,000 | 4,145 |
| 2015-11-26 | 831 | 842 | 824 | 837 | 782,000 | 4,185 |
| 2015-11-25 | 837 | 839 | 831 | 831 | 785,000 | 4,155 |
| 2015-11-24 | 837 | 847 | 832 | 843 | 773,000 | 4,215 |
| 2015-11-20 | 831 | 841 | 827 | 841 | 953,000 | 4,205 |
| 2015-11-19 | 838 | 841 | 830 | 831 | 848,000 | 4,155 |
| 2015-11-18 | 835 | 844 | 832 | 834 | 716,000 | 4,170 |
| 2015-11-17 | 844 | 845 | 832 | 837 | 864,000 | 4,185 |
| 2015-11-16 | 830 | 844 | 830 | 837 | 778,000 | 4,185 |
| 2015-11-13 | 841 | 849 | 836 | 845 | 767,000 | 4,225 |
| 2015-11-12 | 845 | 853 | 841 | 845 | 704,000 | 4,225 |
| 2015-11-11 | 820 | 842 | 816 | 839 | 713,000 | 4,195 |
| 2015-11-10 | 830 | 835 | 821 | 824 | 798,000 | 4,120 |
| 2015-11-09 | 843 | 845 | 829 | 834 | 1,010,000 | 4,170 |
| 2015-11-06 | 839 | 845 | 833 | 838 | 664,000 | 4,190 |
| 2015-11-05 | 828 | 840 | 828 | 833 | 572,000 | 4,165 |
| 2015-11-04 | 848 | 851 | 826 | 827 | 1,023,000 | 4,135 |
| 2015-11-02 | 846 | 850 | 833 | 834 | 1,110,000 | 4,170 |
| 2015-10-30 | 841 | 864 | 837 | 861 | 1,941,000 | 4,305 |
| 2015-10-29 | 833 | 844 | 825 | 839 | 1,163,000 | 4,195 |
| 2015-10-28 | 838 | 842 | 832 | 836 | 740,000 | 4,180 |
| 2015-10-27 | 841 | 850 | 839 | 839 | 741,000 | 4,195 |
| 2015-10-26 | 840 | 848 | 839 | 846 | 823,000 | 4,230 |
| 2015-10-23 | 835 | 839 | 831 | 836 | 716,000 | 4,180 |
| 2015-10-22 | 825 | 833 | 823 | 823 | 455,000 | 4,115 |
| 2015-10-21 | 817 | 832 | 812 | 832 | 647,000 | 4,160 |
| 2015-10-20 | 827 | 827 | 812 | 817 | 662,000 | 4,085 |
| 2015-10-19 | 824 | 829 | 817 | 827 | 529,000 | 4,135 |
| 2015-10-16 | 830 | 835 | 822 | 825 | 737,000 | 4,125 |
| 2015-10-15 | 812 | 828 | 812 | 826 | 962,000 | 4,130 |
| 2015-10-14 | 817 | 817 | 806 | 809 | 996,000 | 4,045 |
| 2015-10-13 | 807 | 820 | 804 | 817 | 1,041,000 | 4,085 |
| 2015-10-09 | 813 | 815 | 798 | 814 | 1,020,000 | 4,070 |
| 2015-10-08 | 816 | 817 | 800 | 803 | 814,000 | 4,015 |
| 2015-10-07 | 816 | 821 | 799 | 820 | 1,064,000 | 4,100 |
| 2015-10-06 | 835 | 838 | 817 | 819 | 1,010,000 | 4,095 |
| 2015-10-05 | 830 | 835 | 821 | 828 | 843,000 | 4,140 |
| 2015-10-02 | 815 | 838 | 815 | 818 | 1,510,000 | 4,090 |
| 2015-10-01 | 803 | 820 | 801 | 810 | 1,576,000 | 4,050 |
| 2015-09-30 | 790 | 799 | 776 | 796 | 1,868,000 | 3,980 |
| 2015-09-29 | 791 | 797 | 781 | 781 | 1,346,000 | 3,905 |
| 2015-09-28 | 786 | 812 | 786 | 804 | 1,532,000 | 4,020 |
| 2015-09-25 | 783 | 793 | 772 | 789 | 2,152,000 | 3,945 |
| 2015-09-24 | 781 | 797 | 775 | 780 | 1,139,000 | 3,900 |
| 2015-09-18 | 798 | 806 | 785 | 787 | 1,164,000 | 3,935 |
| 2015-09-17 | 800 | 806 | 788 | 803 | 1,400,000 | 4,015 |
| 2015-09-16 | 796 | 796 | 779 | 788 | 809,000 | 3,940 |
| 2015-09-15 | 793 | 800 | 778 | 786 | 1,003,000 | 3,930 |
| 2015-09-14 | 787 | 808 | 784 | 784 | 1,507,000 | 3,920 |
| 2015-09-11 | 745 | 775 | 745 | 773 | 1,867,000 | 3,865 |
| 2015-09-10 | 746 | 762 | 744 | 759 | 775,000 | 3,795 |
| 2015-09-09 | 747 | 765 | 746 | 765 | 910,000 | 3,825 |
| 2015-09-08 | 756 | 757 | 730 | 732 | 842,000 | 3,660 |
| 2015-09-07 | 751 | 761 | 741 | 756 | 809,000 | 3,780 |
| 2015-09-04 | 761 | 762 | 743 | 752 | 1,056,000 | 3,760 |
| 2015-09-03 | 771 | 781 | 757 | 760 | 921,000 | 3,800 |
| 2015-09-02 | 747 | 783 | 744 | 768 | 1,493,000 | 3,840 |
| 2015-09-01 | 786 | 798 | 757 | 758 | 1,840,000 | 3,790 |
| 2015-08-31 | 779 | 783 | 765 | 782 | 1,032,000 | 3,910 |
| 2015-08-28 | 779 | 781 | 760 | 780 | 1,168,000 | 3,900 |
| 2015-08-27 | 764 | 779 | 758 | 763 | 1,124,000 | 3,815 |
| 2015-08-26 | 733 | 756 | 732 | 751 | 1,289,000 | 3,755 |
| 2015-08-25 | 727 | 765 | 721 | 730 | 1,973,000 | 3,650 |
| 2015-08-24 | 776 | 794 | 760 | 761 | 1,831,000 | 3,805 |
| 2015-08-21 | 816 | 821 | 803 | 803 | 1,402,000 | 4,015 |
| 2015-08-20 | 822 | 848 | 819 | 830 | 1,530,000 | 4,150 |
| 2015-08-19 | 846 | 851 | 837 | 837 | 896,000 | 4,185 |
| 2015-08-18 | 865 | 867 | 847 | 849 | 909,000 | 4,245 |
| 2015-08-17 | 855 | 865 | 853 | 862 | 742,000 | 4,310 |
| 2015-08-14 | 852 | 864 | 851 | 857 | 699,000 | 4,285 |
| 2015-08-13 | 850 | 857 | 840 | 857 | 1,035,000 | 4,285 |
| 2015-08-12 | 852 | 863 | 845 | 852 | 985,000 | 4,260 |
| 2015-08-11 | 868 | 872 | 851 | 860 | 1,164,000 | 4,300 |
| 2015-08-10 | 825 | 864 | 825 | 862 | 1,152,000 | 4,310 |
| 2015-08-07 | 825 | 827 | 811 | 824 | 850,000 | 4,120 |
| 2015-08-06 | 840 | 853 | 832 | 832 | 1,095,000 | 4,160 |
| 2015-08-05 | 830 | 839 | 825 | 831 | 912,000 | 4,155 |
| 2015-08-04 | 817 | 830 | 814 | 829 | 1,117,000 | 4,145 |
| 2015-08-03 | 808 | 820 | 808 | 820 | 881,000 | 4,100 |
| 2015-07-31 | 800 | 811 | 796 | 811 | 882,000 | 4,055 |
| 2015-07-30 | 812 | 820 | 800 | 801 | 1,053,000 | 4,005 |
| 2015-07-29 | 804 | 815 | 797 | 813 | 873,000 | 4,065 |
| 2015-07-28 | 798 | 812 | 796 | 805 | 1,140,000 | 4,025 |
| 2015-07-27 | 811 | 820 | 801 | 804 | 1,017,000 | 4,020 |
| 2015-07-24 | 802 | 813 | 802 | 811 | 1,191,000 | 4,055 |
| 2015-07-23 | 787 | 805 | 786 | 800 | 1,536,000 | 4,000 |
| 2015-07-22 | 776 | 787 | 776 | 786 | 907,000 | 3,930 |
| 2015-07-21 | 772 | 784 | 772 | 781 | 949,000 | 3,905 |
| 2015-07-17 | 767 | 778 | 766 | 771 | 1,163,000 | 3,855 |
| 2015-07-16 | 760 | 767 | 758 | 763 | 1,282,000 | 3,815 |
| 2015-07-15 | 750 | 759 | 749 | 759 | 1,349,000 | 3,795 |
| 2015-07-14 | 742 | 747 | 738 | 745 | 1,336,000 | 3,725 |
| 2015-07-13 | 723 | 735 | 720 | 732 | 1,103,000 | 3,660 |
| 2015-07-10 | 719 | 720 | 708 | 713 | 913,000 | 3,565 |
| 2015-07-09 | 720 | 720 | 707 | 714 | 1,158,000 | 3,570 |
| 2015-07-08 | 734 | 738 | 727 | 727 | 1,396,000 | 3,635 |
| 2015-07-07 | 724 | 742 | 723 | 740 | 1,375,000 | 3,700 |
| 2015-07-06 | 713 | 721 | 712 | 717 | 701,000 | 3,585 |
| 2015-07-03 | 724 | 728 | 722 | 724 | 679,000 | 3,620 |
| 2015-07-02 | 718 | 726 | 717 | 721 | 798,000 | 3,605 |
| 2015-07-01 | 714 | 717 | 711 | 714 | 535,000 | 3,570 |
| 2015-06-30 | 704 | 718 | 704 | 713 | 1,105,000 | 3,565 |
| 2015-06-29 | 704 | 714 | 703 | 709 | 891,000 | 3,545 |
| 2015-06-26 | 721 | 721 | 710 | 719 | 624,000 | 3,595 |
| 2015-06-25 | 725 | 727 | 719 | 722 | 824,000 | 3,610 |
| 2015-06-24 | 727 | 733 | 726 | 726 | 1,242,000 | 3,630 |
| 2015-06-23 | 724 | 727 | 721 | 725 | 1,049,000 | 3,625 |
| 2015-06-22 | 712 | 720 | 709 | 718 | 805,000 | 3,590 |
| 2015-06-19 | 713 | 719 | 707 | 710 | 1,500,000 | 3,550 |
| 2015-06-18 | 708 | 710 | 702 | 705 | 713,000 | 3,525 |
| 2015-06-17 | 717 | 722 | 711 | 713 | 778,000 | 3,565 |
| 2015-06-16 | 708 | 719 | 708 | 713 | 726,000 | 3,565 |
| 2015-06-15 | 715 | 717 | 712 | 714 | 591,000 | 3,570 |
| 2015-06-12 | 724 | 726 | 713 | 718 | 1,316,000 | 3,590 |
| 2015-06-11 | 711 | 730 | 711 | 718 | 1,898,000 | 3,590 |
| 2015-06-10 | 707 | 712 | 704 | 705 | 1,019,000 | 3,525 |
| 2015-06-09 | 701 | 711 | 700 | 706 | 727,000 | 3,530 |
| 2015-06-08 | 707 | 709 | 699 | 707 | 480,000 | 3,535 |
| 2015-06-05 | 699 | 710 | 697 | 709 | 672,000 | 3,545 |
| 2015-06-04 | 707 | 709 | 698 | 702 | 713,000 | 3,510 |
| 2015-06-03 | 711 | 712 | 704 | 707 | 718,000 | 3,535 |
| 2015-06-02 | 716 | 724 | 715 | 716 | 801,000 | 3,580 |
| 2015-06-01 | 712 | 713 | 708 | 712 | 549,000 | 3,560 |
| 2015-05-29 | 707 | 723 | 707 | 712 | 2,088,000 | 3,560 |
| 2015-05-28 | 714 | 714 | 702 | 703 | 772,000 | 3,515 |
| 2015-05-27 | 715 | 717 | 708 | 710 | 990,000 | 3,550 |
| 2015-05-26 | 712 | 718 | 712 | 716 | 390,000 | 3,580 |
| 2015-05-25 | 711 | 717 | 711 | 715 | 561,000 | 3,575 |
| 2015-05-22 | 713 | 716 | 708 | 715 | 609,000 | 3,575 |
| 2015-05-21 | 707 | 717 | 707 | 716 | 1,075,000 | 3,580 |
| 2015-05-20 | 705 | 710 | 701 | 707 | 931,000 | 3,535 |
| 2015-05-19 | 699 | 706 | 694 | 704 | 1,266,000 | 3,520 |
| 2015-05-18 | 691 | 699 | 688 | 699 | 817,000 | 3,495 |
| 2015-05-15 | 678 | 691 | 678 | 690 | 695,000 | 3,450 |
| 2015-05-14 | 682 | 686 | 672 | 677 | 1,033,000 | 3,385 |
| 2015-05-13 | 686 | 688 | 683 | 687 | 743,000 | 3,435 |
| 2015-05-12 | 684 | 697 | 684 | 691 | 1,251,000 | 3,455 |
| 2015-05-11 | 695 | 697 | 685 | 687 | 788,000 | 3,435 |
| 2015-05-08 | 685 | 688 | 679 | 686 | 798,000 | 3,430 |
| 2015-05-07 | 686 | 699 | 684 | 688 | 2,008,000 | 3,440 |
| 2015-05-01 | 685 | 690 | 675 | 685 | 1,529,000 | 3,425 |
| 2015-04-30 | 704 | 705 | 688 | 694 | 1,480,000 | 3,470 |
| 2015-04-28 | 707 | 709 | 703 | 703 | 906,000 | 3,515 |
| 2015-04-27 | 703 | 709 | 700 | 705 | 772,000 | 3,525 |
| 2015-04-24 | 705 | 711 | 703 | 705 | 783,000 | 3,525 |
| 2015-04-23 | 713 | 717 | 705 | 707 | 943,000 | 3,535 |
| 2015-04-22 | 725 | 725 | 710 | 713 | 1,303,000 | 3,565 |
| 2015-04-21 | 709 | 727 | 708 | 721 | 1,576,000 | 3,605 |
| 2015-04-20 | 700 | 710 | 699 | 705 | 845,000 | 3,525 |
| 2015-04-17 | 706 | 713 | 703 | 709 | 774,000 | 3,545 |
| 2015-04-16 | 710 | 713 | 702 | 712 | 1,119,000 | 3,560 |
| 2015-04-15 | 711 | 717 | 706 | 710 | 993,000 | 3,550 |
| 2015-04-14 | 705 | 717 | 700 | 716 | 903,000 | 3,580 |
| 2015-04-13 | 715 | 715 | 706 | 709 | 836,000 | 3,545 |
| 2015-04-10 | 732 | 732 | 717 | 718 | 1,258,000 | 3,590 |
| 2015-04-09 | 733 | 735 | 726 | 731 | 792,000 | 3,655 |
| 2015-04-08 | 730 | 733 | 725 | 731 | 971,000 | 3,655 |
| 2015-04-07 | 732 | 740 | 728 | 734 | 674,000 | 3,670 |
| 2015-04-06 | 722 | 733 | 722 | 728 | 654,000 | 3,640 |
| 2015-04-03 | 739 | 741 | 727 | 736 | 766,000 | 3,680 |
| 2015-04-02 | 726 | 746 | 723 | 738 | 1,272,000 | 3,690 |
| 2015-04-01 | 723 | 726 | 705 | 721 | 1,731,000 | 3,605 |
| 2015-03-31 | 735 | 765 | 732 | 732 | 2,780,000 | 3,660 |
| 2015-03-30 | 720 | 728 | 715 | 715 | 1,184,000 | 3,575 |
| 2015-03-27 | 743 | 743 | 712 | 722 | 1,940,000 | 3,610 |
| 2015-03-26 | 750 | 763 | 745 | 747 | 2,705,000 | 3,735 |
| 2015-03-25 | 749 | 756 | 747 | 755 | 1,352,000 | 3,775 |
| 2015-03-24 | 747 | 749 | 739 | 748 | 1,349,000 | 3,740 |
| 2015-03-23 | 756 | 759 | 746 | 748 | 986,000 | 3,740 |
| 2015-03-20 | 754 | 756 | 749 | 753 | 1,825,000 | 3,765 |
| 2015-03-19 | 749 | 756 | 744 | 753 | 1,233,000 | 3,765 |
| 2015-03-18 | 752 | 761 | 750 | 756 | 1,321,000 | 3,780 |
| 2015-03-17 | 737 | 752 | 734 | 748 | 1,533,000 | 3,740 |
| 2015-03-16 | 737 | 739 | 726 | 729 | 1,298,000 | 3,645 |
| 2015-03-13 | 748 | 748 | 738 | 739 | 2,292,000 | 3,695 |
| 2015-03-12 | 737 | 743 | 732 | 740 | 1,405,000 | 3,700 |
| 2015-03-11 | 730 | 743 | 730 | 737 | 727,000 | 3,685 |
| 2015-03-10 | 738 | 744 | 731 | 733 | 1,679,000 | 3,665 |
| 2015-03-09 | 742 | 742 | 734 | 737 | 525,000 | 3,685 |
| 2015-03-06 | 735 | 746 | 735 | 743 | 838,000 | 3,715 |
| 2015-03-05 | 740 | 742 | 731 | 734 | 796,000 | 3,670 |
| 2015-03-04 | 743 | 746 | 731 | 740 | 1,292,000 | 3,700 |
| 2015-03-03 | 752 | 756 | 746 | 751 | 936,000 | 3,755 |
| 2015-03-02 | 750 | 760 | 750 | 752 | 1,031,000 | 3,760 |
| 2015-02-27 | 747 | 756 | 746 | 753 | 2,134,000 | 3,765 |
| 2015-02-26 | 735 | 747 | 732 | 745 | 1,360,000 | 3,725 |
| 2015-02-25 | 733 | 743 | 727 | 730 | 1,443,000 | 3,650 |
| 2015-02-24 | 725 | 734 | 717 | 732 | 1,807,000 | 3,660 |
| 2015-02-23 | 721 | 728 | 720 | 728 | 1,124,000 | 3,640 |
| 2015-02-20 | 719 | 724 | 714 | 721 | 1,364,000 | 3,605 |
| 2015-02-19 | 710 | 722 | 710 | 718 | 1,270,000 | 3,590 |
| 2015-02-18 | 700 | 717 | 700 | 710 | 1,252,000 | 3,550 |
| 2015-02-17 | 696 | 700 | 690 | 698 | 1,259,000 | 3,490 |
| 2015-02-16 | 711 | 713 | 697 | 700 | 1,276,000 | 3,500 |
| 2015-02-13 | 720 | 723 | 706 | 706 | 1,381,000 | 3,530 |
| 2015-02-12 | 702 | 726 | 702 | 722 | 2,079,000 | 3,610 |
| 2015-02-10 | 700 | 700 | 691 | 699 | 1,095,000 | 3,495 |
| 2015-02-09 | 715 | 715 | 692 | 696 | 1,204,000 | 3,480 |
| 2015-02-06 | 720 | 724 | 706 | 707 | 1,194,000 | 3,535 |
| 2015-02-05 | 716 | 720 | 711 | 714 | 1,084,000 | 3,570 |
| 2015-02-04 | 707 | 720 | 707 | 716 | 1,993,000 | 3,580 |
| 2015-02-03 | 728 | 733 | 690 | 695 | 2,106,000 | 3,475 |
| 2015-02-02 | 710 | 722 | 707 | 720 | 1,636,000 | 3,600 |
| 2015-01-30 | 731 | 743 | 716 | 717 | 1,959,000 | 3,585 |
| 2015-01-29 | 727 | 735 | 724 | 729 | 1,305,000 | 3,645 |
| 2015-01-28 | 722 | 731 | 718 | 730 | 1,691,000 | 3,650 |
| 2015-01-27 | 715 | 722 | 714 | 720 | 2,029,000 | 3,600 |
| 2015-01-26 | 699 | 711 | 696 | 710 | 1,613,000 | 3,550 |
| 2015-01-23 | 700 | 709 | 694 | 703 | 1,933,000 | 3,515 |
| 2015-01-22 | 682 | 697 | 682 | 697 | 1,242,000 | 3,485 |
| 2015-01-21 | 678 | 685 | 673 | 683 | 1,369,000 | 3,415 |
| 2015-01-20 | 671 | 684 | 669 | 684 | 1,290,000 | 3,420 |
| 2015-01-19 | 666 | 674 | 663 | 672 | 1,283,000 | 3,360 |
| 2015-01-16 | 657 | 666 | 652 | 665 | 1,035,000 | 3,325 |
| 2015-01-15 | 658 | 670 | 657 | 667 | 1,400,000 | 3,335 |
| 2015-01-14 | 656 | 668 | 655 | 663 | 1,702,000 | 3,315 |
| 2015-01-13 | 640 | 657 | 638 | 657 | 1,382,000 | 3,285 |
| 2015-01-09 | 661 | 661 | 643 | 646 | 2,014,000 | 3,230 |
| 2015-01-08 | 643 | 674 | 643 | 661 | 2,464,000 | 3,305 |
| 2015-01-07 | 634 | 644 | 634 | 638 | 1,102,000 | 3,190 |
| 2015-01-06 | 643 | 647 | 637 | 639 | 1,464,000 | 3,195 |
| 2015-01-05 | 644 | 654 | 642 | 650 | 1,469,000 | 3,250 |
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