1. HOME >
  2. 株価時系列 >
  3. 9045 >
  4. 2016年

9045 京阪ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30770773766768543,0003,840
2016-12-29776780766770709,0003,850
2016-12-28771780769780547,0003,900
2016-12-27781783770771795,0003,855
2016-12-26769780767778565,0003,890
2016-12-22781781773775632,0003,875
2016-12-21785785777779668,0003,895
2016-12-20778784777782848,0003,910
2016-12-19780783775779662,0003,895
2016-12-167637807627791,166,0003,895
2016-12-15764771764769964,0003,845
2016-12-14769773763764807,0003,820
2016-12-13768770763769791,0003,845
2016-12-127457697457681,792,0003,840
2016-12-097257447257431,758,0003,715
2016-12-087217307187291,658,0003,645
2016-12-07710717708712962,0003,560
2016-12-06717717708712918,0003,560
2016-12-05713719705708723,0003,540
2016-12-027207217147161,249,0003,580
2016-12-01730734719722859,0003,610
2016-11-307247287227281,128,0003,640
2016-11-29722727721727754,0003,635
2016-11-28724728721726673,0003,630
2016-11-257207267187251,064,0003,625
2016-11-24723724717720502,0003,600
2016-11-22720724717719762,0003,595
2016-11-21720724717720685,0003,600
2016-11-187177257167231,246,0003,615
2016-11-177007136977101,209,0003,550
2016-11-166926996896981,028,0003,490
2016-11-156866866766821,139,0003,410
2016-11-14692693686686703,0003,430
2016-11-11693695680682901,0003,410
2016-11-106976976796861,144,0003,430
2016-11-096886936606631,199,0003,315
2016-11-08682684678680571,0003,400
2016-11-07684689677681878,0003,405
2016-11-046906906746791,159,0003,395
2016-11-026976996916921,095,0003,460
2016-11-01708711703708663,0003,540
2016-10-317037127017091,172,0003,545
2016-10-287137157047081,159,0003,540
2016-10-27702710702707671,0003,535
2016-10-26702704698701777,0003,505
2016-10-25700706700702794,0003,510
2016-10-24698702696700675,0003,500
2016-10-21706706696698599,0003,490
2016-10-20701706698702827,0003,510
2016-10-19699702695699754,0003,495
2016-10-186987006946981,001,0003,490
2016-10-176907026897011,153,0003,505
2016-10-14690698690695659,0003,475
2016-10-137037046876901,093,0003,450
2016-10-126937046916991,202,0003,495
2016-10-11693699689697747,0003,485
2016-10-07701701692694619,0003,470
2016-10-06705705698700666,0003,500
2016-10-05708708698701850,0003,505
2016-10-047187187027051,226,0003,525
2016-10-037167227077201,452,0003,600
2016-09-307157166917052,342,0003,525
2016-09-29716722713719809,0003,595
2016-09-287287307177191,545,0003,595
2016-09-277257427237422,352,0003,710
2016-09-267357387267281,017,0003,640
2016-09-237377457327441,145,0003,720
2016-09-217067347027321,297,0003,660
2016-09-206877096867081,664,0003,540
2016-09-166836946826921,028,0003,460
2016-09-15680681675680539,0003,400
2016-09-14672687672686684,0003,430
2016-09-13675681673676720,0003,380
2016-09-12680680672678693,0003,390
2016-09-09686691681686997,0003,430
2016-09-08697697688692954,0003,460
2016-09-07693704693702536,0003,510
2016-09-06690700690696573,0003,480
2016-09-05689692684689492,0003,445
2016-09-02674686674686511,0003,430
2016-09-01675685669684554,0003,420
2016-08-31672674662671865,0003,355
2016-08-30675675669669406,0003,345
2016-08-29683686672674468,0003,370
2016-08-26677680673673601,0003,365
2016-08-25683690679682643,0003,410
2016-08-24678690678688483,0003,440
2016-08-23670681670676666,0003,380
2016-08-22675684670678528,0003,390
2016-08-19678678669675725,0003,375
2016-08-18689689680682694,0003,410
2016-08-17695698685691781,0003,455
2016-08-16708708693693839,0003,465
2016-08-15711712704708400,0003,540
2016-08-12721722712714567,0003,570
2016-08-10715720701715853,0003,575
2016-08-09721733721724901,0003,620
2016-08-08711727701727773,0003,635
2016-08-05702705692697919,0003,485
2016-08-04705709692699827,0003,495
2016-08-03714714703705621,0003,525
2016-08-02719727719720497,0003,600
2016-08-01722730716730581,0003,650
2016-07-29729741720739986,0003,695
2016-07-28737737722726683,0003,630
2016-07-27748748735738688,0003,690
2016-07-26740744734738407,0003,690
2016-07-25736747736740548,0003,700
2016-07-22736742732736565,0003,680
2016-07-21755755739743475,0003,715
2016-07-20743750742750618,0003,750
2016-07-197307467267441,008,0003,720
2016-07-15737738728730889,0003,650
2016-07-14730739727737692,0003,685
2016-07-13743745727730857,0003,650
2016-07-12736744733737845,0003,685
2016-07-11724736724730920,0003,650
2016-07-08727730711711775,0003,555
2016-07-07722727718723878,0003,615
2016-07-06716725710724804,0003,620
2016-07-05710725707724755,0003,620
2016-07-04711716705715560,0003,575
2016-07-01712716706712688,0003,560
2016-06-30715718708709919,0003,545
2016-06-297077167017131,019,0003,565
2016-06-286867156827101,110,0003,550
2016-06-276716996716961,219,0003,480
2016-06-247007046516621,501,0003,310
2016-06-23701703696700769,0003,500
2016-06-22702702693697757,0003,485
2016-06-21693706688704950,0003,520
2016-06-20687697687695652,0003,475
2016-06-176886946816811,560,0003,405
2016-06-167057076856851,170,0003,425
2016-06-157027117007061,399,0003,530
2016-06-147027067007021,294,0003,510
2016-06-137107107017011,150,0003,505
2016-06-107297307157211,592,0003,605
2016-06-09730737730731794,0003,655
2016-06-087347387317351,325,0003,675
2016-06-077347457317421,057,0003,710
2016-06-067237387197381,109,0003,690
2016-06-037197267157251,297,0003,625
2016-06-027357357157181,416,0003,590
2016-06-017457467347381,723,0003,690
2016-05-317557557437481,687,0003,740
2016-05-30764767759764855,0003,820
2016-05-27755766751765720,0003,825
2016-05-26769770760763641,0003,815
2016-05-257647677587611,069,0003,805
2016-05-247547627547591,003,0003,795
2016-05-237537587497541,111,0003,770
2016-05-207497617497581,148,0003,790
2016-05-197507567497521,061,0003,760
2016-05-187457507417491,610,0003,745
2016-05-177457517427471,060,0003,735
2016-05-167507567377391,311,0003,695
2016-05-137427557407501,357,0003,750
2016-05-127467467367401,409,0003,700
2016-05-117637687427461,677,0003,730
2016-05-107447597447541,551,0003,770
2016-05-097527547417441,638,0003,720
2016-05-067477537387482,268,0003,740
2016-05-027597637317362,645,0003,680
2016-04-288258327807921,693,0003,960
2016-04-278408428228241,233,0004,120
2016-04-26830839830837941,0004,185
2016-04-25833837828831691,0004,155
2016-04-228268398268391,044,0004,195
2016-04-218358398318371,025,0004,185
2016-04-208218318218301,167,0004,150
2016-04-19814821810821959,0004,105
2016-04-18803810798806824,0004,030
2016-04-158068188058171,178,0004,085
2016-04-148048167908161,810,0004,080
2016-04-137988017817951,262,0003,975
2016-04-127998067907991,229,0003,995
2016-04-11802806794803937,0004,015
2016-04-087908157858101,494,0004,050
2016-04-077787997787991,387,0003,995
2016-04-067837887707811,578,0003,905
2016-04-057948027807852,399,0003,925
2016-04-047747907727871,266,0003,935
2016-04-017867887707721,627,0003,860
2016-03-318018147937931,774,0003,965
2016-03-308058117977991,160,0003,995
2016-03-298158228058141,371,0004,070
2016-03-288128228058212,284,0004,105
2016-03-25803814803809743,0004,045
2016-03-248038148028061,072,0004,030
2016-03-237958067948041,202,0004,020
2016-03-227787927757911,547,0003,955
2016-03-187757807617691,627,0003,845
2016-03-177917917737791,178,0003,895
2016-03-16786798783789993,0003,945
2016-03-157927997867941,378,0003,970
2016-03-147857997817881,655,0003,940
2016-03-117647867637742,071,0003,870
2016-03-107687737627701,104,0003,850
2016-03-097717777587621,298,0003,810
2016-03-08772778758773996,0003,865
2016-03-07785786775778736,0003,890
2016-03-047927927757881,048,0003,940
2016-03-038118117907961,162,0003,980
2016-03-028068147948071,479,0004,035
2016-03-01768797768790942,0003,950
2016-02-298118127827821,681,0003,910
2016-02-26813818799806972,0004,030
2016-02-257908137878111,118,0004,055
2016-02-24772793769786965,0003,930
2016-02-23792795773776979,0003,880
2016-02-227677917667891,024,0003,945
2016-02-19753770750768717,0003,840
2016-02-187807807577581,289,0003,790
2016-02-177627757587711,916,0003,855
2016-02-167677757587611,103,0003,805
2016-02-157437777427721,990,0003,860
2016-02-127377416917092,628,0003,545
2016-02-107867917567661,646,0003,830
2016-02-097697917597862,085,0003,930
2016-02-087367887367841,129,0003,920
2016-02-057417547377511,065,0003,755
2016-02-04757760742751718,0003,755
2016-02-03766769756768933,0003,840
2016-02-027567787567731,036,0003,865
2016-02-017577627477601,146,0003,800
2016-01-297317507187501,518,0003,750
2016-01-28719733715727943,0003,635
2016-01-27722728717726808,0003,630
2016-01-267137217077121,185,0003,560
2016-01-25713720702717958,0003,585
2016-01-22697709683708812,0003,540
2016-01-216947066706711,432,0003,355
2016-01-207157166946951,089,0003,475
2016-01-197167197087161,097,0003,580
2016-01-187057207037171,153,0003,585
2016-01-157157217077151,312,0003,575
2016-01-147187286927003,913,0003,500
2016-01-137247367237292,301,0003,645
2016-01-127437537237231,722,0003,615
2016-01-087617667507511,781,0003,755
2016-01-077787917667681,651,0003,840
2016-01-067988007767811,604,0003,905
2016-01-05789803784797611,0003,985
2016-01-048048117907911,088,0003,955

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