[9045 大証1部] 京阪電 日足 時系列データ

[9045 大証1部] 京阪電 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12411.00415.00410.00412.0010500043277000
2013-07-11414.00416.00410.00410.0020600084935000
2013-07-10416.00417.00413.00413.0023600098040000
2013-07-09414.00416.00412.00416.0015000062091000
2013-07-08416.00418.00408.00408.0021100087133000
2013-07-05416.00418.00414.00416.0021200088214000
2013-07-04416.00417.00413.00416.0014200058956000
2013-07-03414.00417.00413.00417.0016000066461000
2013-07-02414.00416.00411.00416.0021200087827000
2013-07-01413.00414.00409.00414.0022600093030000
2013-06-28409.00418.00409.00414.00578000239572000
2013-06-27400.00407.00400.00407.00260000105211000
2013-06-26400.00402.00397.00398.0014000055949000
2013-06-25401.00404.00398.00400.0015500062243000
2013-06-24399.00406.00399.00403.00331000133549000
2013-06-21387.00398.00387.00398.00302000118524000
2013-06-20396.00397.00390.00393.0017900070493000
2013-06-19392.00399.00392.00398.00288000114152000
2013-06-18396.00399.00389.00389.0016500064827000
2013-06-17385.00397.00385.00396.0022100086773000
2013-06-14385.00390.00381.00384.00349000134453000
2013-06-13385.00390.00382.00383.00486000186929000
2013-06-12386.00390.00382.00387.00262000101023000
2013-06-11398.00399.00389.00389.00289000113744000
2013-06-10390.00399.00389.00399.00318000125418000
2013-06-07391.00391.00383.00383.00591000228671000
2013-06-06395.00400.00389.00390.00529000208290000
2013-06-05397.00405.00396.00397.00456000182251000
2013-06-04390.00399.00389.00399.00447000175516000
2013-06-03397.00397.00387.00389.00370000144933000
2013-05-31399.00402.00396.00396.0019200076442000
2013-05-30398.00399.00396.00397.00514000204284000
2013-05-29401.00403.00398.00398.00334000133599000
2013-05-28401.00403.00398.00399.00384000153612000
2013-05-27406.00407.00402.00402.00441000178123000
2013-05-24411.00415.00407.00407.00540000221905000
2013-05-23421.00422.00409.00409.00636000264321000
2013-05-22421.00424.00421.00421.00274000115645000
2013-05-21426.00427.00421.00421.00465000196916000
2013-05-20426.00429.00426.00428.00274000117251000
2013-05-17423.00428.00423.00425.00376000159995000
2013-05-16423.00426.00421.00423.00291000123218000
2013-05-15423.00427.00421.00421.00416000176084000
2013-05-14425.00428.00424.00424.00303000129021000
2013-05-13426.00428.00422.00422.00236000100326000
2013-05-10424.00427.00421.00426.00305000129270000
2013-05-09425.00425.00418.00418.00269000113298000
2013-05-08429.00429.00424.00425.00356000152161000
2013-05-07423.00429.00422.00427.00498000212201000
2013-05-02416.00420.00415.00417.00248000103361000
2013-05-01420.00420.00415.00416.00344000143381000
2013-04-30422.00425.00419.00419.00418000176477000
2013-04-26422.00424.00419.00419.0020600086523000
2013-04-25421.00425.00420.00424.00377000159426000
2013-04-24423.00423.00419.00422.00259000109040000
2013-04-23420.00424.00419.00419.0021400090076000
2013-04-22419.00424.00417.00417.00332000139334000
2013-04-19420.00421.00415.00416.00320000133239000
2013-04-18424.00426.00419.00419.00297000125500000
2013-04-17425.00428.00423.00426.0023200098654000
2013-04-16425.00426.00420.00425.00531000225015000
2013-04-15429.00432.00425.00425.00282000120603000
2013-04-12433.00435.00429.00429.00390000168846000
2013-04-11433.00437.00428.00433.00468000202717000
2013-04-10423.00431.00422.00427.00497000211882000
2013-04-09439.00439.00423.00425.00479000205757000
2013-04-08436.00440.00430.00439.00793000345662000
2013-04-05423.00439.00423.00431.001237000535428000
2013-04-04401.00420.00399.00420.00770000316716000
2013-04-03394.00404.00394.00404.00365000146020000
2013-04-02399.00401.00391.00393.00482000191486000
2013-04-01415.00416.00400.00401.00504000205751000
2013-03-29418.00421.00416.00418.00382000159884000
2013-03-28425.00426.00418.00418.00335000141073000
2013-03-27430.00431.00422.00424.00793000338526000
2013-03-26439.00439.00432.00432.001749000762275000
2013-03-25442.00443.00435.00436.00885000388719000
2013-03-22441.00442.00435.00435.00920000404488000
2013-03-21433.00443.00431.00441.00914000400425000
2013-03-19428.00430.00427.00428.00555000237872000
2013-03-18422.00428.00420.00422.00587000248631000
2013-03-15420.00432.00419.00427.002047000870887000
2013-03-14418.00420.00416.00416.00413000172706000
2013-03-13415.00420.00415.00419.00481000200963000
2013-03-12416.00420.00413.00417.00548000229074000
2013-03-11410.00417.00410.00412.00364000150873000
2013-03-08412.00412.00408.00409.00500000205091000
2013-03-07414.00415.00398.00410.001571000639753000
2013-03-06412.00420.00410.00413.00827000342271000
2013-03-05417.00419.00407.00408.00735000302238000
2013-03-04402.00420.00401.00419.001437000594829000
2013-03-01389.00399.00388.00396.001156000455596000
2013-02-28399.00399.00380.00386.002132000826410000
2013-02-27403.00404.00398.00398.00341000136559000
2013-02-26407.00409.00404.00404.00284000115302000
2013-02-25411.00414.00410.00414.0022300091781000
2013-02-22409.00413.00407.00407.00288000117776000
2013-02-21415.00419.00409.00410.00355000147072000
2013-02-20413.00420.00412.00414.00353000146672000
2013-02-19404.00412.00404.00410.0013800056471000
2013-02-18397.00406.00397.00406.00251000101099000
2013-02-15400.00401.00396.00398.00504000200990000
2013-02-14402.00405.00400.00400.0023800095363000
2013-02-13405.00409.00401.00403.00301000121669000
2013-02-12403.00410.00403.00405.00292000118562000
2013-02-08405.00406.00400.00400.00317000127552000
2013-02-07408.00412.00405.00406.00417000170136000
2013-02-06409.00411.00407.00407.00364000148722000
2013-02-05415.00416.00405.00406.0022300091664000
2013-02-04418.00420.00416.00416.0019400081138000
2013-02-01420.00421.00418.00418.0017000071284000
2013-01-31426.00428.00418.00419.00312000131705000
2013-01-30420.00428.00418.00428.00457000193558000
2013-01-29416.00420.00415.00418.00326000136223000
2013-01-28417.00418.00413.00415.00336000139613000
2013-01-25408.00416.00408.00414.00717000294528000
2013-01-24400.00408.00400.00407.00249000100565000
2013-01-23402.00403.00400.00401.0017500070292000
2013-01-22403.00407.00403.00403.0023500095032000
2013-01-21408.00408.00402.00402.0021300086317000
2013-01-18403.00406.00401.00406.00540000218428000
2013-01-17400.00401.00396.00401.00273000108875000
2013-01-16397.00400.00397.00397.0016000063743000
2013-01-15399.00400.00397.00397.00288000114853000
2013-01-11398.00399.00395.00395.00255000101337000
2013-01-10392.00397.00392.00397.0013200052000000
2013-01-09393.00397.00391.00392.0022200087403000
2013-01-08392.00398.00392.00393.0013400052955000
2013-01-07398.00398.00392.00393.00256000101024000
2013-01-04394.00398.00394.00395.00280000110665000
2012-12-28397.00397.00391.00391.0017300068060000
2012-12-27398.00398.00394.00394.0012400049073000
2012-12-26394.00396.00394.00394.0013400052929000
2012-12-25398.00399.00392.00394.0014900058927000
2012-12-21396.00398.00391.00398.00369000145792000
2012-12-20390.00397.00390.00396.00368000144882000
2012-12-19390.00392.00387.00390.00329000128244000
2012-12-18387.00390.00382.00389.00330000127925000
2012-12-17390.00391.00383.00383.00297000114915000
2012-12-14383.00390.00383.00385.00274000105727000
2012-12-13389.00389.00385.00385.0015400059576000
2012-12-12390.00391.00386.00386.0022100085730000
2012-12-11387.00389.00386.00389.007600029443000
2012-12-10393.00393.00386.00387.0016900065624000
2012-12-07391.00392.00389.00390.009000035131000
2012-12-06391.00393.00388.00391.0022300087226000
2012-12-05391.00394.00384.00388.00289000112702000
2012-12-04389.00392.00389.00391.0024100094148000
2012-12-03386.00389.00385.00388.0018400071206000
2012-11-30390.00390.00386.00386.0022700088114000
2012-11-29390.00391.00389.00389.0018100070628000
2012-11-28391.00393.00389.00390.0016500064497000
2012-11-27387.00392.00387.00392.00402000156769000
2012-11-26390.00391.00388.00388.00261000101751000
2012-11-22388.00390.00387.00390.0023800092513000
2012-11-21389.00390.00385.00385.00265000102598000
2012-11-20387.00389.00386.00387.0023300090298000
2012-11-19379.00386.00379.00384.0018400070546000
2012-11-16372.00376.00372.00376.0017100064017000
2012-11-15370.00375.00370.00374.0016800062467000
2012-11-14370.00374.00370.00371.0013000048367000
2012-11-13374.00375.00370.00371.0018100067304000
2012-11-12379.00380.00374.00374.0016800063401000
2012-11-09381.00384.00380.00381.0015900060687000
2012-11-08383.00385.00382.00384.0010000038329000
2012-11-07385.00388.00383.00385.0012700048890000
2012-11-06385.00386.00382.00385.0012800049200000
2012-11-05385.00388.00385.00388.0018600071874000
2012-11-02389.00391.00388.00391.00362000141163000
2012-11-01386.00389.00386.00387.0017900069306000
2012-10-31383.00388.00382.00386.00270000104169000
2012-10-30384.00387.00381.00384.0024700095014000
2012-10-29384.00388.00384.00387.0025900099973000
2012-10-26383.00385.00379.00382.0019000072627000
2012-10-25380.00383.00379.00383.0016300062154000
2012-10-24380.00382.00379.00382.0025000095137000
2012-10-23379.00380.00377.00378.0018700070836000
2012-10-22380.00380.00377.00379.0020000075730000
2012-10-19378.00380.00378.00380.0016800063685000
2012-10-18374.00380.00374.00379.0016900063815000
2012-10-17374.00378.00372.00373.00322000121049000
2012-10-16374.00374.00370.00371.0019200071214000
2012-10-15370.00377.00370.00376.0018100067470000
2012-10-12370.00373.00369.00370.0014400053423000
2012-10-11369.00371.00368.00369.0022900084519000
2012-10-10373.00373.00369.00369.00324000120130000
2012-10-09377.00381.00375.00375.00522000197677000
2012-10-05371.00374.00371.00373.0013800051457000
2012-10-04371.00373.00368.00373.0023300086393000
2012-10-03368.00373.00365.00373.00330000122144000
2012-10-02374.00374.00366.00369.00370000136878000
2012-10-01372.00373.00370.00373.00284000105531000
2012-09-28388.00389.00372.00372.00625000235854000
2012-09-27388.00389.00385.00389.00477000184727000
2012-09-26379.00389.00379.00389.001446000553085000
2012-09-25390.00393.00385.00389.001917000746017000
2012-09-24382.00390.00381.00389.001466000562552000
2012-09-21380.00383.00377.00380.00801000304105000
2012-09-20377.00379.00376.00379.00323000122028000
2012-09-19376.00380.00376.00376.00486000183784000
2012-09-18382.00382.00378.00380.00485000184290000
2012-09-14382.00383.00380.00382.00284000108323000
2012-09-13378.00380.00378.00378.0015200057519000
2012-09-12374.00380.00373.00380.0018900071172000
2012-09-11370.00371.00368.00370.0014800054712000
2012-09-10374.00374.00368.00371.00368000136707000
2012-09-07368.00371.00366.00366.00280000103374000
2012-09-06369.00370.00366.00367.0019100070164000
2012-09-05369.00370.00367.00368.0018900069593000
2012-09-04375.00375.00369.00370.00439000163192000
2012-09-03380.00381.00373.00374.0019700074431000
2012-08-31388.00388.00379.00380.00294000112442000
2012-08-30387.00390.00387.00389.0013100050880000
2012-08-29390.00390.00386.00387.0011500044574000
2012-08-28394.00394.00386.00386.00466000181355000
2012-08-27395.00395.00393.00393.008500033472000
2012-08-24390.00394.00389.00393.0019500076449000
2012-08-23392.00392.00390.00392.0010900042638000
2012-08-22392.00393.00391.00392.0013500052908000
2012-08-21393.00394.00392.00394.0017900070381000
2012-08-20394.00395.00391.00392.0022100086957000
2012-08-17393.00394.00391.00394.0016200063566000
2012-08-16388.00394.00385.00392.00413000160937000
2012-08-15382.00386.00382.00384.0021300081746000
2012-08-14377.00381.00377.00380.00279000105672000
2012-08-13375.00378.00375.00376.009600036132000
2012-08-10376.00380.00373.00375.0016200060976000
2012-08-09375.00379.00374.00377.0012000045207000
2012-08-08369.00375.00369.00375.00280000104401000
2012-08-07365.00368.00365.00368.0018000065945000
2012-08-06368.00368.00365.00365.0017400063775000
2012-08-03368.00368.00365.00365.0012800046900000
2012-08-02366.00371.00366.00370.0016600061239000
2012-08-01371.00371.00365.00366.00351000128874000
2012-07-31374.00376.00371.00371.009800036557000
2012-07-30372.00375.00369.00375.0010500039158000
2012-07-27374.00376.00371.00372.009500035537000
2012-07-26365.00373.00365.00372.0018800069453000
2012-07-25363.00370.00361.00366.00308000111949000
2012-07-24367.00369.00365.00366.0022100081025000
2012-07-23369.00372.00366.00368.0015200056107000
2012-07-20377.00377.00370.00370.0024600091890000
2012-07-19380.00384.00377.00379.0017100065039000
2012-07-18380.00382.00377.00378.0014800056092000
2012-07-17381.00382.00377.00377.0012800048625000
2012-07-13379.00383.00379.00380.0016800064121000
2012-07-12381.00382.00378.00380.0020200076801000
2012-07-11381.00382.00380.00381.0013500051408000
2012-07-10380.00384.00380.00381.0024400093156000
2012-07-09379.00381.00377.00379.0023700089783000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog