9045 京阪ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,990	4,990	4,935	4,945	108,200	4,945
2020-12-29	4,900	4,990	4,890	4,990	136,700	4,990
2020-12-28	4,850	4,885	4,815	4,885	107,100	4,885
2020-12-25	4,830	4,870	4,815	4,830	50,500	4,830
2020-12-24	4,790	4,830	4,785	4,805	77,500	4,805
2020-12-23	4,795	4,815	4,750	4,785	95,900	4,785
2020-12-22	4,755	4,755	4,680	4,725	169,100	4,725
2020-12-21	4,875	4,885	4,770	4,815	131,500	4,815
2020-12-18	4,915	4,930	4,805	4,830	263,600	4,830
2020-12-17	4,900	4,935	4,865	4,915	162,100	4,915
2020-12-16	5,030	5,050	4,930	4,930	151,200	4,930
2020-12-15	4,960	5,010	4,960	4,975	185,000	4,975
2020-12-14	5,010	5,130	5,010	5,050	153,400	5,050
2020-12-11	4,950	5,020	4,945	5,020	220,600	5,020
2020-12-10	4,950	4,980	4,935	4,950	130,600	4,950
2020-12-09	4,960	4,970	4,910	4,950	159,500	4,950
2020-12-08	4,950	4,975	4,920	4,935	147,600	4,935
2020-12-07	4,970	4,985	4,925	4,960	128,700	4,960
2020-12-04	4,905	5,020	4,900	4,940	157,200	4,940
2020-12-03	4,950	4,970	4,895	4,900	224,000	4,900
2020-12-02	4,900	4,920	4,775	4,905	288,300	4,905
2020-12-01	4,935	4,980	4,750	4,835	287,700	4,835
2020-11-30	4,770	4,935	4,715	4,915	1,052,300	4,915
2020-11-27	4,820	4,850	4,750	4,785	328,800	4,785
2020-11-26	4,725	4,800	4,710	4,770	157,400	4,770
2020-11-25	4,850	4,855	4,735	4,755	166,700	4,755
2020-11-24	4,805	4,870	4,750	4,780	329,400	4,780
2020-11-20	4,615	4,665	4,605	4,645	168,800	4,645
2020-11-19	4,550	4,695	4,520	4,675	316,700	4,675
2020-11-18	4,575	4,575	4,480	4,545	130,900	4,545
2020-11-17	4,620	4,620	4,545	4,580	164,500	4,580
2020-11-16	4,555	4,615	4,505	4,585	201,000	4,585
2020-11-13	4,500	4,525	4,440	4,490	194,400	4,490
2020-11-12	4,520	4,545	4,465	4,545	219,200	4,545
2020-11-11	4,530	4,595	4,475	4,570	342,600	4,570
2020-11-10	4,350	4,450	4,310	4,415	291,600	4,415
2020-11-09	4,210	4,210	4,125	4,185	177,400	4,185
2020-11-06	4,115	4,160	4,050	4,135	279,200	4,135
2020-11-05	4,125	4,210	4,115	4,185	182,300	4,185
2020-11-04	4,155	4,170	4,100	4,150	193,700	4,150
2020-11-02	3,970	4,135	3,970	4,130	248,500	4,130
2020-10-30	3,995	3,995	3,950	3,960	200,300	3,960
2020-10-29	3,970	4,065	3,965	4,025	158,400	4,025
2020-10-28	3,985	4,015	3,975	4,010	114,600	4,010
2020-10-27	4,055	4,055	3,995	4,005	119,900	4,005
2020-10-26	4,075	4,100	4,055	4,060	66,700	4,060
2020-10-23	4,035	4,105	4,035	4,095	131,800	4,095
2020-10-22	4,025	4,055	4,015	4,025	135,300	4,025
2020-10-21	4,025	4,090	4,020	4,050	130,800	4,050
2020-10-20	4,110	4,110	4,010	4,025	184,500	4,025
2020-10-19	4,150	4,195	4,145	4,145	120,200	4,145
2020-10-16	4,215	4,225	4,140	4,140	153,700	4,140
2020-10-15	4,290	4,295	4,225	4,230	150,000	4,230
2020-10-14	4,310	4,325	4,280	4,295	113,800	4,295
2020-10-13	4,355	4,370	4,290	4,340	80,800	4,340
2020-10-12	4,315	4,340	4,305	4,310	83,100	4,310
2020-10-09	4,375	4,375	4,295	4,330	107,300	4,330
2020-10-08	4,400	4,400	4,335	4,375	135,900	4,375
2020-10-07	4,380	4,385	4,315	4,370	163,500	4,370
2020-10-06	4,440	4,440	4,355	4,435	111,900	4,435
2020-10-05	4,340	4,450	4,320	4,405	182,600	4,405
2020-10-02	4,340	4,395	4,265	4,280	205,400	4,280
2020-09-30	4,475	4,505	4,360	4,360	193,900	4,360
2020-09-29	4,545	4,545	4,410	4,475	283,300	4,475
2020-09-28	4,455	4,580	4,450	4,580	499,900	4,580
2020-09-25	4,470	4,475	4,400	4,435	290,800	4,435
2020-09-24	4,510	4,520	4,395	4,435	247,900	4,435
2020-09-23	4,470	4,545	4,470	4,525	240,900	4,525
2020-09-18	4,445	4,470	4,420	4,465	266,500	4,465
2020-09-17	4,500	4,500	4,435	4,445	210,800	4,445
2020-09-16	4,505	4,555	4,485	4,505	197,900	4,505
2020-09-15	4,665	4,665	4,535	4,560	237,500	4,560
2020-09-14	4,720	4,780	4,710	4,715	182,400	4,715
2020-09-11	4,615	4,670	4,570	4,670	227,200	4,670
2020-09-10	4,565	4,595	4,515	4,570	128,900	4,570
2020-09-09	4,540	4,570	4,500	4,550	200,800	4,550
2020-09-08	4,585	4,610	4,535	4,610	98,700	4,610
2020-09-07	4,600	4,620	4,545	4,575	113,500	4,575
2020-09-04	4,565	4,600	4,535	4,590	112,900	4,590
2020-09-03	4,640	4,640	4,565	4,595	96,900	4,595
2020-09-02	4,530	4,585	4,500	4,585	105,200	4,585
2020-09-01	4,535	4,550	4,510	4,510	121,000	4,510
2020-08-31	4,620	4,680	4,570	4,570	187,100	4,570
2020-08-28	4,550	4,635	4,520	4,560	163,000	4,560
2020-08-27	4,580	4,580	4,510	4,510	93,300	4,510
2020-08-26	4,585	4,595	4,530	4,580	105,500	4,580
2020-08-25	4,595	4,640	4,585	4,615	116,400	4,615
2020-08-24	4,510	4,530	4,490	4,505	91,200	4,505
2020-08-21	4,520	4,575	4,515	4,535	117,500	4,535
2020-08-20	4,540	4,585	4,520	4,530	95,100	4,530
2020-08-19	4,590	4,620	4,560	4,610	95,600	4,610
2020-08-18	4,550	4,610	4,530	4,590	102,000	4,590
2020-08-17	4,660	4,690	4,565	4,570	140,900	4,570
2020-08-14	4,695	4,735	4,670	4,680	109,300	4,680
2020-08-13	4,700	4,730	4,655	4,720	194,800	4,720
2020-08-12	4,500	4,665	4,485	4,640	183,700	4,640
2020-08-11	4,405	4,535	4,405	4,535	254,800	4,535
2020-08-07	4,405	4,425	4,285	4,400	258,100	4,400
2020-08-06	4,395	4,405	4,320	4,335	165,000	4,335
2020-08-05	4,480	4,480	4,360	4,395	159,500	4,395
2020-08-04	4,320	4,495	4,320	4,490	242,700	4,490
2020-08-03	4,220	4,315	4,220	4,265	245,500	4,265
2020-07-31	4,385	4,400	4,280	4,280	375,000	4,280
2020-07-30	4,555	4,570	4,410	4,420	250,000	4,420
2020-07-29	4,520	4,560	4,510	4,525	167,400	4,525
2020-07-28	4,665	4,665	4,570	4,580	134,100	4,580
2020-07-27	4,575	4,670	4,550	4,665	162,900	4,665
2020-07-22	4,635	4,650	4,585	4,605	145,700	4,605
2020-07-21	4,620	4,680	4,620	4,660	131,600	4,660
2020-07-20	4,620	4,630	4,585	4,620	91,000	4,620
2020-07-17	4,665	4,685	4,620	4,635	80,200	4,635
2020-07-16	4,720	4,725	4,660	4,675	183,700	4,675
2020-07-15	4,650	4,680	4,615	4,675	158,200	4,675
2020-07-14	4,670	4,680	4,605	4,605	115,800	4,605
2020-07-13	4,655	4,675	4,620	4,660	159,500	4,660
2020-07-10	4,650	4,670	4,575	4,585	270,500	4,585
2020-07-09	4,715	4,735	4,630	4,680	196,800	4,680
2020-07-08	4,760	4,785	4,700	4,700	156,700	4,700
2020-07-07	4,835	4,840	4,740	4,760	133,400	4,760
2020-07-06	4,750	4,850	4,745	4,840	120,000	4,840
2020-07-03	4,770	4,770	4,680	4,725	185,100	4,725
2020-07-02	4,735	4,790	4,705	4,740	219,000	4,740
2020-07-01	4,815	4,825	4,685	4,700	228,700	4,700
2020-06-30	4,900	4,900	4,805	4,805	159,100	4,805
2020-06-29	4,815	4,840	4,800	4,825	166,900	4,825
2020-06-26	4,805	4,895	4,805	4,885	145,200	4,885
2020-06-25	4,770	4,845	4,765	4,810	156,600	4,810
2020-06-24	4,850	4,870	4,840	4,840	84,200	4,840
2020-06-23	4,845	4,900	4,810	4,865	130,600	4,865
2020-06-22	4,850	4,875	4,830	4,830	126,000	4,830
2020-06-19	4,905	4,975	4,855	4,875	404,000	4,875
2020-06-18	4,870	4,890	4,820	4,875	178,300	4,875
2020-06-17	4,945	4,970	4,870	4,870	154,100	4,870
2020-06-16	4,955	4,975	4,890	4,960	220,100	4,960
2020-06-15	4,935	4,985	4,850	4,850	196,100	4,850
2020-06-12	4,970	5,010	4,930	4,955	256,300	4,955
2020-06-11	5,030	5,100	5,020	5,040	153,900	5,040
2020-06-10	5,070	5,090	5,030	5,050	140,200	5,050
2020-06-09	5,030	5,090	5,030	5,060	136,100	5,060
2020-06-08	5,100	5,100	4,995	5,040	187,100	5,040
2020-06-05	5,140	5,140	5,050	5,070	134,900	5,070
2020-06-04	5,190	5,190	5,090	5,170	181,000	5,170
2020-06-03	5,180	5,200	5,070	5,110	144,400	5,110
2020-06-02	5,160	5,210	5,110	5,160	165,000	5,160
2020-06-01	5,120	5,120	5,040	5,090	108,900	5,090
2020-05-29	5,160	5,220	5,100	5,120	296,300	5,120
2020-05-28	5,100	5,170	5,050	5,160	205,500	5,160
2020-05-27	5,100	5,100	5,010	5,080	239,300	5,080
2020-05-26	5,010	5,080	4,985	5,080	208,000	5,080
2020-05-25	5,000	5,010	4,940	4,950	114,000	4,950
2020-05-22	4,995	4,995	4,905	4,985	131,300	4,985
2020-05-21	5,050	5,050	4,915	4,940	162,500	4,940
2020-05-20	4,950	5,050	4,945	5,050	168,800	5,050
2020-05-19	4,945	4,970	4,885	4,955	189,000	4,955
2020-05-18	4,850	4,865	4,805	4,865	101,900	4,865
2020-05-15	4,780	4,850	4,730	4,850	205,600	4,850
2020-05-14	4,775	4,815	4,750	4,750	130,500	4,750
2020-05-13	4,720	4,830	4,720	4,815	243,100	4,815
2020-05-12	4,830	4,840	4,750	4,750	268,300	4,750
2020-05-11	4,710	4,845	4,590	4,830	494,500	4,830
2020-05-08	4,700	4,805	4,625	4,780	328,700	4,780
2020-05-07	4,745	4,765	4,600	4,635	411,100	4,635
2020-05-01	4,835	4,910	4,750	4,770	203,800	4,770
2020-04-30	4,925	4,940	4,830	4,845	331,400	4,845
2020-04-28	4,900	4,900	4,815	4,885	200,800	4,885
2020-04-27	4,910	4,920	4,855	4,885	137,100	4,885
2020-04-24	4,875	4,905	4,835	4,905	175,300	4,905
2020-04-23	4,920	4,940	4,870	4,905	129,700	4,905
2020-04-22	4,800	4,930	4,800	4,920	228,300	4,920
2020-04-21	4,790	4,845	4,755	4,840	184,900	4,840
2020-04-20	4,795	4,845	4,790	4,820	127,600	4,820
2020-04-17	4,900	4,925	4,770	4,835	235,600	4,835
2020-04-16	4,900	4,950	4,870	4,875	248,900	4,875
2020-04-15	4,845	4,915	4,815	4,905	328,800	4,905
2020-04-14	4,765	4,780	4,695	4,780	149,800	4,780
2020-04-13	4,750	4,790	4,700	4,725	144,400	4,725
2020-04-10	4,725	4,800	4,665	4,795	194,100	4,795
2020-04-09	4,850	4,885	4,665	4,775	219,400	4,775
2020-04-08	4,715	4,930	4,700	4,880	315,800	4,880
2020-04-07	4,710	4,810	4,610	4,700	229,500	4,700
2020-04-06	4,570	4,755	4,525	4,705	236,900	4,705
2020-04-03	4,605	4,740	4,575	4,595	356,900	4,595
2020-04-02	4,680	4,740	4,565	4,565	259,700	4,565
2020-04-01	4,755	4,810	4,630	4,675	334,800	4,675
2020-03-31	4,980	4,980	4,780	4,800	347,900	4,800
2020-03-30	4,845	4,970	4,825	4,970	393,600	4,970
2020-03-27	4,980	5,000	4,820	5,000	561,800	5,000
2020-03-26	4,845	4,885	4,710	4,870	400,300	4,870
2020-03-25	4,675	4,835	4,565	4,835	320,400	4,835
2020-03-24	4,795	4,815	4,495	4,605	391,200	4,605
2020-03-23	4,890	4,990	4,695	4,725	726,600	4,725
2020-03-19	4,500	4,895	4,460	4,875	890,900	4,875
2020-03-18	4,270	4,545	4,255	4,370	490,200	4,370
2020-03-17	3,820	4,245	3,790	4,210	521,800	4,210
2020-03-16	3,900	3,990	3,850	3,855	284,400	3,855
2020-03-13	3,840	3,965	3,730	3,875	484,100	3,875
2020-03-12	4,030	4,085	3,955	4,050	429,400	4,050
2020-03-11	4,110	4,190	4,085	4,100	198,400	4,100
2020-03-10	3,965	4,125	3,910	4,105	288,900	4,105
2020-03-09	4,135	4,155	4,010	4,065	215,500	4,065
2020-03-06	4,280	4,285	4,195	4,225	267,400	4,225
2020-03-05	4,320	4,360	4,280	4,355	228,900	4,355
2020-03-04	4,265	4,315	4,240	4,265	221,100	4,265
2020-03-03	4,440	4,475	4,330	4,330	278,300	4,330
2020-03-02	4,280	4,430	4,260	4,395	353,900	4,395
2020-02-28	4,455	4,480	4,340	4,380	447,400	4,380
2020-02-27	4,570	4,570	4,460	4,465	275,700	4,465
2020-02-26	4,520	4,585	4,505	4,570	207,600	4,570
2020-02-25	4,710	4,710	4,590	4,590	335,000	4,590
2020-02-21	4,740	4,775	4,720	4,750	149,000	4,750
2020-02-20	4,795	4,810	4,755	4,755	137,000	4,755
2020-02-19	4,805	4,835	4,785	4,790	122,500	4,790
2020-02-18	4,775	4,815	4,760	4,795	135,400	4,795
2020-02-17	4,800	4,845	4,780	4,795	118,400	4,795
2020-02-14	4,850	4,885	4,830	4,845	126,200	4,845
2020-02-13	4,885	4,925	4,860	4,900	107,400	4,900
2020-02-12	4,950	4,950	4,870	4,905	171,100	4,905
2020-02-10	4,940	4,960	4,930	4,935	83,900	4,935
2020-02-07	5,120	5,130	4,995	5,000	110,000	5,000
2020-02-06	5,020	5,100	4,995	5,040	218,000	5,040
2020-02-05	4,985	5,010	4,930	4,950	153,100	4,950
2020-02-04	4,870	4,930	4,845	4,930	169,200	4,930
2020-02-03	4,865	4,945	4,865	4,900	142,100	4,900
2020-01-31	4,955	5,040	4,945	4,965	170,800	4,965
2020-01-30	5,010	5,020	4,905	4,940	187,500	4,940
2020-01-29	4,985	5,030	4,985	5,020	106,700	5,020
2020-01-28	5,020	5,030	4,975	4,995	254,200	4,995
2020-01-27	5,130	5,150	5,080	5,090	164,100	5,090
2020-01-24	5,150	5,210	5,140	5,200	83,300	5,200
2020-01-23	5,200	5,220	5,160	5,160	95,200	5,160
2020-01-22	5,180	5,250	5,180	5,210	79,600	5,210
2020-01-21	5,250	5,250	5,190	5,220	94,400	5,220
2020-01-20	5,190	5,250	5,190	5,230	86,300	5,230
2020-01-17	5,280	5,290	5,210	5,220	123,200	5,220
2020-01-16	5,280	5,300	5,250	5,270	95,600	5,270
2020-01-15	5,310	5,330	5,250	5,290	134,500	5,290
2020-01-14	5,330	5,350	5,300	5,350	119,600	5,350
2020-01-10	5,320	5,330	5,280	5,310	94,600	5,310
2020-01-09	5,330	5,340	5,290	5,300	98,900	5,300
2020-01-08	5,310	5,330	5,220	5,280	159,700	5,280
2020-01-07	5,270	5,370	5,270	5,370	121,000	5,370
2020-01-06	5,230	5,280	5,200	5,240	168,600	5,240

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