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
2015-12-30812816802813591,0004,065
2015-12-29792809788806576,0004,030
2015-12-28794801788797599,0003,985
2015-12-25800803790796394,0003,980
2015-12-24811814797797513,0003,985
2015-12-22798809793804983,0004,020
2015-12-218038087907981,318,0003,990
2015-12-188208328108111,580,0004,055
2015-12-178148268118221,041,0004,110
2015-12-167938037898021,035,0004,010
2015-12-15800810789789719,0003,945
2015-12-14787797782795763,0003,975
2015-12-117877987877971,283,0003,985
2015-12-10796802791793765,0003,965
2015-12-098098138018021,054,0004,010
2015-12-08806810802806705,0004,030
2015-12-07810814805807587,0004,035
2015-12-04810810796799944,0003,995
2015-12-03820827817818826,0004,090
2015-12-02817826814821714,0004,105
2015-12-01817824811816998,0004,080
2015-11-308238258118211,711,0004,105
2015-11-27835837822829761,0004,145
2015-11-26831842824837782,0004,185
2015-11-25837839831831785,0004,155
2015-11-24837847832843773,0004,215
2015-11-20831841827841953,0004,205
2015-11-19838841830831848,0004,155
2015-11-18835844832834716,0004,170
2015-11-17844845832837864,0004,185
2015-11-16830844830837778,0004,185
2015-11-13841849836845767,0004,225
2015-11-12845853841845704,0004,225
2015-11-11820842816839713,0004,195
2015-11-10830835821824798,0004,120
2015-11-098438458298341,010,0004,170
2015-11-06839845833838664,0004,190
2015-11-05828840828833572,0004,165
2015-11-048488518268271,023,0004,135
2015-11-028468508338341,110,0004,170
2015-10-308418648378611,941,0004,305
2015-10-298338448258391,163,0004,195
2015-10-28838842832836740,0004,180
2015-10-27841850839839741,0004,195
2015-10-26840848839846823,0004,230
2015-10-23835839831836716,0004,180
2015-10-22825833823823455,0004,115
2015-10-21817832812832647,0004,160
2015-10-20827827812817662,0004,085
2015-10-19824829817827529,0004,135
2015-10-16830835822825737,0004,125
2015-10-15812828812826962,0004,130
2015-10-14817817806809996,0004,045
2015-10-138078208048171,041,0004,085
2015-10-098138157988141,020,0004,070
2015-10-08816817800803814,0004,015
2015-10-078168217998201,064,0004,100
2015-10-068358388178191,010,0004,095
2015-10-05830835821828843,0004,140
2015-10-028158388158181,510,0004,090
2015-10-018038208018101,576,0004,050
2015-09-307907997767961,868,0003,980
2015-09-297917977817811,346,0003,905
2015-09-287868127868041,532,0004,020
2015-09-257837937727892,152,0003,945
2015-09-247817977757801,139,0003,900
2015-09-187988067857871,164,0003,935
2015-09-178008067888031,400,0004,015
2015-09-16796796779788809,0003,940
2015-09-157938007787861,003,0003,930
2015-09-147878087847841,507,0003,920
2015-09-117457757457731,867,0003,865
2015-09-10746762744759775,0003,795
2015-09-09747765746765910,0003,825
2015-09-08756757730732842,0003,660
2015-09-07751761741756809,0003,780
2015-09-047617627437521,056,0003,760
2015-09-03771781757760921,0003,800
2015-09-027477837447681,493,0003,840
2015-09-017867987577581,840,0003,790
2015-08-317797837657821,032,0003,910
2015-08-287797817607801,168,0003,900
2015-08-277647797587631,124,0003,815
2015-08-267337567327511,289,0003,755
2015-08-257277657217301,973,0003,650
2015-08-247767947607611,831,0003,805
2015-08-218168218038031,402,0004,015
2015-08-208228488198301,530,0004,150
2015-08-19846851837837896,0004,185
2015-08-18865867847849909,0004,245
2015-08-17855865853862742,0004,310
2015-08-14852864851857699,0004,285
2015-08-138508578408571,035,0004,285
2015-08-12852863845852985,0004,260
2015-08-118688728518601,164,0004,300
2015-08-108258648258621,152,0004,310
2015-08-07825827811824850,0004,120
2015-08-068408538328321,095,0004,160
2015-08-05830839825831912,0004,155
2015-08-048178308148291,117,0004,145
2015-08-03808820808820881,0004,100
2015-07-31800811796811882,0004,055
2015-07-308128208008011,053,0004,005
2015-07-29804815797813873,0004,065
2015-07-287988127968051,140,0004,025
2015-07-278118208018041,017,0004,020
2015-07-248028138028111,191,0004,055
2015-07-237878057868001,536,0004,000
2015-07-22776787776786907,0003,930
2015-07-21772784772781949,0003,905
2015-07-177677787667711,163,0003,855
2015-07-167607677587631,282,0003,815
2015-07-157507597497591,349,0003,795
2015-07-147427477387451,336,0003,725
2015-07-137237357207321,103,0003,660
2015-07-10719720708713913,0003,565
2015-07-097207207077141,158,0003,570
2015-07-087347387277271,396,0003,635
2015-07-077247427237401,375,0003,700
2015-07-06713721712717701,0003,585
2015-07-03724728722724679,0003,620
2015-07-02718726717721798,0003,605
2015-07-01714717711714535,0003,570
2015-06-307047187047131,105,0003,565
2015-06-29704714703709891,0003,545
2015-06-26721721710719624,0003,595
2015-06-25725727719722824,0003,610
2015-06-247277337267261,242,0003,630
2015-06-237247277217251,049,0003,625
2015-06-22712720709718805,0003,590
2015-06-197137197077101,500,0003,550
2015-06-18708710702705713,0003,525
2015-06-17717722711713778,0003,565
2015-06-16708719708713726,0003,565
2015-06-15715717712714591,0003,570
2015-06-127247267137181,316,0003,590
2015-06-117117307117181,898,0003,590
2015-06-107077127047051,019,0003,525
2015-06-09701711700706727,0003,530
2015-06-08707709699707480,0003,535
2015-06-05699710697709672,0003,545
2015-06-04707709698702713,0003,510
2015-06-03711712704707718,0003,535
2015-06-02716724715716801,0003,580
2015-06-01712713708712549,0003,560
2015-05-297077237077122,088,0003,560
2015-05-28714714702703772,0003,515
2015-05-27715717708710990,0003,550
2015-05-26712718712716390,0003,580
2015-05-25711717711715561,0003,575
2015-05-22713716708715609,0003,575
2015-05-217077177077161,075,0003,580
2015-05-20705710701707931,0003,535
2015-05-196997066947041,266,0003,520
2015-05-18691699688699817,0003,495
2015-05-15678691678690695,0003,450
2015-05-146826866726771,033,0003,385
2015-05-13686688683687743,0003,435
2015-05-126846976846911,251,0003,455
2015-05-11695697685687788,0003,435
2015-05-08685688679686798,0003,430
2015-05-076866996846882,008,0003,440
2015-05-016856906756851,529,0003,425
2015-04-307047056886941,480,0003,470
2015-04-28707709703703906,0003,515
2015-04-27703709700705772,0003,525
2015-04-24705711703705783,0003,525
2015-04-23713717705707943,0003,535
2015-04-227257257107131,303,0003,565
2015-04-217097277087211,576,0003,605
2015-04-20700710699705845,0003,525
2015-04-17706713703709774,0003,545
2015-04-167107137027121,119,0003,560
2015-04-15711717706710993,0003,550
2015-04-14705717700716903,0003,580
2015-04-13715715706709836,0003,545
2015-04-107327327177181,258,0003,590
2015-04-09733735726731792,0003,655
2015-04-08730733725731971,0003,655
2015-04-07732740728734674,0003,670
2015-04-06722733722728654,0003,640
2015-04-03739741727736766,0003,680
2015-04-027267467237381,272,0003,690
2015-04-017237267057211,731,0003,605
2015-03-317357657327322,780,0003,660
2015-03-307207287157151,184,0003,575
2015-03-277437437127221,940,0003,610
2015-03-267507637457472,705,0003,735
2015-03-257497567477551,352,0003,775
2015-03-247477497397481,349,0003,740
2015-03-23756759746748986,0003,740
2015-03-207547567497531,825,0003,765
2015-03-197497567447531,233,0003,765
2015-03-187527617507561,321,0003,780
2015-03-177377527347481,533,0003,740
2015-03-167377397267291,298,0003,645
2015-03-137487487387392,292,0003,695
2015-03-127377437327401,405,0003,700
2015-03-11730743730737727,0003,685
2015-03-107387447317331,679,0003,665
2015-03-09742742734737525,0003,685
2015-03-06735746735743838,0003,715
2015-03-05740742731734796,0003,670
2015-03-047437467317401,292,0003,700
2015-03-03752756746751936,0003,755
2015-03-027507607507521,031,0003,760
2015-02-277477567467532,134,0003,765
2015-02-267357477327451,360,0003,725
2015-02-257337437277301,443,0003,650
2015-02-247257347177321,807,0003,660
2015-02-237217287207281,124,0003,640
2015-02-207197247147211,364,0003,605
2015-02-197107227107181,270,0003,590
2015-02-187007177007101,252,0003,550
2015-02-176967006906981,259,0003,490
2015-02-167117136977001,276,0003,500
2015-02-137207237067061,381,0003,530
2015-02-127027267027222,079,0003,610
2015-02-107007006916991,095,0003,495
2015-02-097157156926961,204,0003,480
2015-02-067207247067071,194,0003,535
2015-02-057167207117141,084,0003,570
2015-02-047077207077161,993,0003,580
2015-02-037287336906952,106,0003,475
2015-02-027107227077201,636,0003,600
2015-01-307317437167171,959,0003,585
2015-01-297277357247291,305,0003,645
2015-01-287227317187301,691,0003,650
2015-01-277157227147202,029,0003,600
2015-01-266997116967101,613,0003,550
2015-01-237007096947031,933,0003,515
2015-01-226826976826971,242,0003,485
2015-01-216786856736831,369,0003,415
2015-01-206716846696841,290,0003,420
2015-01-196666746636721,283,0003,360
2015-01-166576666526651,035,0003,325
2015-01-156586706576671,400,0003,335
2015-01-146566686556631,702,0003,315
2015-01-136406576386571,382,0003,285
2015-01-096616616436462,014,0003,230
2015-01-086436746436612,464,0003,305
2015-01-076346446346381,102,0003,190
2015-01-066436476376391,464,0003,195
2015-01-056446546426501,469,0003,250

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