[9045 東証1部] 京阪ホールディングス 日足 時系列データ

[9045 東証1部] 京阪ホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-113355.003370.003325.003335.00128100427822500
2017-12-083285.003355.003285.003350.00259400860628500
2017-12-073340.003370.003335.003355.00134000449395500
2017-12-063320.003350.003300.003310.00193600642060500
2017-12-053300.003355.003290.003350.00143200477525000
2017-12-043350.003350.003300.003300.00111700370833000
2017-12-013330.003340.003305.003330.00116800388382000
2017-11-303235.003335.003230.003325.00277800918080000
2017-11-293200.003245.003195.003235.00138000445088000
2017-11-283185.003210.003175.003190.00127900407709500
2017-11-273205.003205.003170.003175.00136000432914000
2017-11-243180.003200.003175.003195.00134900430167000
2017-11-223220.003220.003185.003190.00167400535268500
2017-11-213225.003225.003200.003200.00140100449549000
2017-11-203215.003225.003200.003210.00147900474877500
2017-11-173245.003265.003220.003245.00244100790884500
2017-11-163235.003275.003220.003255.00189200614143000
2017-11-153300.003310.003250.003250.00209800684926000
2017-11-143305.003320.003290.003300.00153300506296500
2017-11-133350.003350.003300.003305.00126400419397500
2017-11-103360.003385.003355.003355.00166400559550000
2017-11-093425.003445.003365.003390.00207900708277500
2017-11-083405.003415.003370.003405.00150100509978000
2017-11-073395.003410.003375.003395.00235900799888000
2017-11-063385.003415.003385.003400.00132500450459000
2017-11-023400.003410.003370.003405.00158200537401000
2017-11-013450.003450.003365.003390.002969001007427500
2017-10-313405.003475.003395.003460.00264600913573000
2017-10-303440.003445.003390.003395.004665001587319500
2017-10-273440.003450.003410.003445.00118000405435000
2017-10-263430.003440.003415.003430.00186400639245500
2017-10-253495.003495.003445.003460.00141600489870500
2017-10-243455.003495.003450.003495.00175600610799500
2017-10-233475.003480.003455.003465.00138300479396500
2017-10-203465.003470.003440.003455.00156400540417000
2017-10-193445.003465.003430.003465.00149400516144500
2017-10-183430.003465.003400.003450.00148900512537500
2017-10-173440.003440.003395.003420.00164400562129500
2017-10-163405.003465.003385.003440.00188800649395500
2017-10-133380.003415.003370.003410.00211100717719500
2017-10-123335.003395.003335.003395.00187400633093000
2017-10-113300.003325.003290.003325.00134200444501000
2017-10-103285.003305.003270.003305.00155100510774000
2017-10-063305.003315.003280.003305.00158300522020000
2017-10-053325.003340.003300.003320.00150100497954500
2017-10-043305.003335.003305.003335.00148200492566000
2017-10-033330.003350.003305.003320.00110200365740500
2017-10-023330.003365.003305.003320.00217300722188500
2017-09-293295.003315.003265.003295.00242600797687500
2017-09-283275.003290.003235.003290.00250600819149500
2017-09-273305.003335.003255.003275.00289300948835000
2017-09-26674.00682.00674.00678.0024310001645926000
2017-09-25675.00675.00670.00675.00990000666974000
2017-09-22670.00673.00669.00671.00591000396832000
2017-09-21669.00674.00667.00671.00655000439285000
2017-09-20672.00672.00666.00669.001016000679757000
2017-09-19666.00675.00664.00674.00971000652009000
2017-09-15672.00673.00662.00662.0017840001184160000
2017-09-14674.00674.00669.00673.00777000522283000
2017-09-13671.00675.00669.00671.00618000415070000
2017-09-12669.00670.00666.00667.00861000574982000
2017-09-11664.00667.00662.00662.00616000408995000
2017-09-08658.00663.00657.00661.00930000613075000
2017-09-07657.00664.00657.00662.00635000420270000
2017-09-06653.00660.00653.00657.00712000467833000
2017-09-05659.00659.00652.00652.00739000483617000
2017-09-04665.00665.00656.00656.00702000462905000
2017-09-01666.00668.00662.00665.00548000364049000
2017-08-31664.00666.00663.00663.00713000473311000
2017-08-30667.00669.00662.00665.001092000726320000
2017-08-29659.00663.00658.00662.00709000468537000
2017-08-28661.00663.00658.00662.00614000405815000
2017-08-25661.00664.00660.00662.00935000618814000
2017-08-24667.00667.00661.00661.00704000467043000
2017-08-23671.00672.00665.00667.00622000415017000
2017-08-22668.00669.00664.00666.00768000511598000
2017-08-21676.00677.00670.00670.00497000333847000
2017-08-18673.00673.00667.00672.00892000598149000
2017-08-17678.00681.00675.00676.00647000438397000
2017-08-16677.00682.00676.00678.00685000465539000
2017-08-15676.00680.00672.00678.00873000591676000
2017-08-14685.00685.00674.00674.0018190001231638000
2017-08-10694.00696.00690.00691.00891000616858000
2017-08-09700.00704.00690.00692.0015740001093170000
2017-08-08719.00721.00702.00705.0014460001023960000
2017-08-07726.00731.00724.00726.00531000386071000
2017-08-04726.00728.00723.00727.00478000347102000
2017-08-03721.00730.00721.00729.00654000475664000
2017-08-02730.00730.00724.00725.00436000316783000
2017-08-01714.00730.00713.00730.001062000769130000
2017-07-31711.00718.00709.00714.00560000400089000
2017-07-28710.00714.00708.00714.00601000428058000
2017-07-27703.00719.00703.00713.001189000846868000
2017-07-26700.00702.00698.00702.00532000372582000
2017-07-25701.00702.00699.00699.00620000434012000
2017-07-24704.00705.00700.00702.00614000431118000
2017-07-21708.00712.00705.00708.00520000368101000
2017-07-20702.00715.00702.00713.00760000540204000
2017-07-19704.00707.00703.00706.00360000254059000
2017-07-18703.00705.00700.00704.00517000363189000
2017-07-14705.00708.00703.00706.00393000277572000
2017-07-13705.00706.00701.00702.00456000320412000
2017-07-12710.00711.00700.00701.00557000391439000
2017-07-11700.00712.00700.00708.00712000503497000
2017-07-10705.00706.00699.00702.00668000468524000
2017-07-07705.00706.00700.00701.00605000424871000
2017-07-06708.00711.00705.00708.00769000544292000
2017-07-05710.00711.00702.00710.00865000611905000
2017-07-04716.00718.00710.00712.00554000395070000
2017-07-03715.00715.00710.00713.00559000398377000
2017-06-30712.00714.00709.00714.00732000521620000
2017-06-29718.00718.00713.00715.00559000399482000
2017-06-28715.00722.00714.00714.00690000494868000
2017-06-27715.00719.00715.00716.00475000340558000
2017-06-26723.00725.00716.00716.00475000341495000
2017-06-23717.00722.00716.00721.00558000401684000
2017-06-22716.00719.00715.00716.00689000493781000
2017-06-21716.00721.00712.00716.00817000585204000
2017-06-20721.00724.00715.00716.0014490001040788000
2017-06-19719.00727.00719.00722.00581000420178000
2017-06-16720.00722.00715.00719.001031000741355000
2017-06-15712.00720.00709.00717.00853000610181000
2017-06-14717.00720.00715.00716.00610000437232000
2017-06-13707.00718.00707.00714.00618000441322000
2017-06-12712.00716.00710.00710.00773000549876000
2017-06-09722.00725.00714.00714.001293000930332000
2017-06-08741.00741.00729.00729.00637000466775000
2017-06-07741.00743.00734.00736.00770000567522000
2017-06-06759.00759.00739.00741.00962000717468000
2017-06-05752.00767.00751.00765.00773000589002000
2017-06-02749.00758.00747.00757.0014510001094920000
2017-06-01733.00748.00732.00746.001197000888972000
2017-05-31724.00733.00724.00732.0022950001676509000
2017-05-30722.00725.00720.00724.00592000428261000
2017-05-29725.00728.00722.00727.00447000324480000
2017-05-26728.00728.00723.00724.00601000435941000
2017-05-25722.00729.00721.00728.00600000436339000
2017-05-24725.00727.00719.00723.00684000494002000
2017-05-23720.00725.00720.00722.00606000437557000
2017-05-22717.00721.00716.00719.00565000406103000
2017-05-19724.00724.00714.00718.001015000728954000
2017-05-18717.00722.00716.00721.00731000525623000
2017-05-17719.00725.00717.00723.00664000479574000
2017-05-16725.00733.00717.00724.0014190001026902000
2017-05-15728.00732.00725.00729.00968000704931000
2017-05-12720.00729.00720.00729.00650000471715000
2017-05-11726.00729.00723.00724.00753000545980000
2017-05-10726.00728.00721.00724.00850000615317000
2017-05-09726.00733.00726.00727.00960000699043000
2017-05-08715.00730.00712.00728.0019300001397188000
2017-05-02703.00711.00700.00707.0014690001037867000
2017-05-01707.00707.00691.00697.00744000517629000
2017-04-28709.00710.00700.00701.00825000580887000
2017-04-27713.00716.00707.00712.00638000454001000
2017-04-26714.00714.00709.00713.00980000697842000
2017-04-25700.00709.00700.00709.001031000727677000
2017-04-24691.00700.00689.00698.00932000648061000
2017-04-21683.00687.00681.00685.00657000449314000
2017-04-20686.00686.00679.00680.00747000509049000
2017-04-19684.00689.00682.00686.00831000569709000
2017-04-18692.00692.00686.00689.00567000390855000
2017-04-17677.00689.00677.00688.00648000444065000
2017-04-14680.00683.00675.00679.00593000402408000
2017-04-13685.00689.00681.00683.00776000531050000
2017-04-12681.00690.00678.00689.00821000563027000
2017-04-11680.00684.00678.00683.00774000527577000
2017-04-10690.00692.00680.00683.00849000580859000
2017-04-07684.00691.00681.00687.00958000658038000
2017-04-06694.00696.00680.00682.00858000587223000
2017-04-05691.00697.00689.00692.00743000514265000
2017-04-04694.00697.00686.00691.00976000674745000
2017-04-03690.00693.00682.00692.001168000804647000
2017-03-31693.00697.00681.00681.001333000915112000
2017-03-30704.00708.00690.00690.00936000652302000
2017-03-29706.00708.00703.00707.00749000528871000
2017-03-28710.00710.00704.00708.0019010001347104000
2017-03-27710.00713.00701.00704.00974000686568000
2017-03-24701.00710.00700.00710.00810000572944000
2017-03-23700.00704.00696.00702.00843000590634000
2017-03-22705.00705.00700.00700.0014610001025993000
2017-03-21710.00714.00706.00710.00987000701080000
2017-03-17714.00715.00710.00711.00897000638119000
2017-03-16714.00716.00711.00716.00856000611525000
2017-03-15713.00716.00710.00714.00514000366784000
2017-03-14723.00723.00713.00715.00704000504740000
2017-03-13714.00723.00713.00722.00938000674580000
2017-03-10706.00714.00706.00713.0015900001127854000
2017-03-09714.00714.00707.00708.00762000540174000
2017-03-08713.00715.00705.00708.001205000853272000
2017-03-07707.00716.00707.00715.00883000629869000
2017-03-06713.00714.00707.00709.00858000608527000
2017-03-03717.00722.00710.00712.00959000683776000
2017-03-02723.00724.00715.00720.00976000701875000
2017-03-01712.00718.00711.00716.001065000761564000
2017-02-28712.00720.00710.00710.001089000776819000
2017-02-27710.00714.00706.00710.00886000629446000
2017-02-24710.00715.00710.00712.00816000581137000
2017-02-23713.00715.00709.00712.00824000586295000
2017-02-22720.00720.00710.00712.00789000562949000
2017-02-21717.00719.00710.00718.001086000777118000
2017-02-20719.00721.00715.00717.00482000345796000
2017-02-17715.00721.00714.00719.00778000558374000
2017-02-16726.00730.00718.00720.00845000610056000
2017-02-15735.00737.00727.00729.00615000448727000
2017-02-14739.00739.00728.00728.00745000544986000
2017-02-13739.00740.00735.00736.00712000525045000
2017-02-10733.00740.00729.00736.00875000643502000
2017-02-09727.00730.00720.00722.00921000666697000
2017-02-08734.00738.00723.00731.001196000871926000
2017-02-07735.00746.00735.00739.00794000588073000
2017-02-06745.00745.00737.00741.00804000595103000
2017-02-03743.00747.00738.00740.00659000488796000
2017-02-02756.00756.00740.00743.00782000583242000
2017-02-01751.00756.00745.00755.00660000496055000
2017-01-31745.00757.00741.00753.001163000873984000
2017-01-30751.00755.00745.00754.00651000489240000
2017-01-27761.00761.00752.00755.00665000502675000
2017-01-26751.00757.00748.00753.00862000648977000
2017-01-25756.00760.00747.00750.00955000717878000
2017-01-24745.00747.00738.00746.00727000540238000
2017-01-23759.00759.00749.00752.00685000515507000
2017-01-20759.00771.00757.00767.00740000566436000
2017-01-19760.00768.00760.00763.00548000418262000
2017-01-18765.00766.00755.00759.00663000502994000
2017-01-17770.00771.00762.00762.00773000591165000
2017-01-16772.00778.00769.00770.00438000338140000
2017-01-13773.00782.00773.00779.00541000420226000
2017-01-12783.00785.00770.00773.00755000585131000
2017-01-11783.00792.00783.00787.00740000582873000
2017-01-10796.00799.00787.00791.001158000917639000
2017-01-06782.00797.00781.00796.001008000796569000
2017-01-05784.00788.00781.00788.00756000594276000
2017-01-04774.00782.00772.00782.001068000832146000
2016-12-30770.00773.00766.00768.00543000417633000
2016-12-29776.00780.00766.00770.00709000546621000
2016-12-28771.00780.00769.00780.00547000425428000
2016-12-27781.00783.00770.00771.00795000615899000
2016-12-26769.00780.00767.00778.00565000438579000
2016-12-22781.00781.00773.00775.00632000490052000
2016-12-21785.00785.00777.00779.00668000521612000
2016-12-20778.00784.00777.00782.00848000662580000
2016-12-19780.00783.00775.00779.00662000515743000
2016-12-16763.00780.00762.00779.001166000904987000
2016-12-15764.00771.00764.00769.00964000740460000
2016-12-14769.00773.00763.00764.00807000618335000
2016-12-13768.00770.00763.00769.00791000607295000
2016-12-12745.00769.00745.00768.0017920001366218000
2016-12-09725.00744.00725.00743.0017580001293516000
2016-12-08721.00730.00718.00729.0016580001202054000
2016-12-07710.00717.00708.00712.00962000684559000

   ※ 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。 

Twitter