[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 
2017-04-28709.00710.00700.00701.00825000580887000
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
2016-12-06717.00717.00708.00712.00918000653120000
2016-12-05713.00719.00705.00708.00723000512674000
2016-12-02720.00721.00714.00716.001249000894897000
2016-12-01730.00734.00719.00722.00859000623584000
2016-11-30724.00728.00722.00728.001128000818967000
2016-11-29722.00727.00721.00727.00754000546309000
2016-11-28724.00728.00721.00726.00673000487540000
2016-11-25720.00726.00718.00725.001064000769947000
2016-11-24723.00724.00717.00720.00502000361726000
2016-11-22720.00724.00717.00719.00762000548251000
2016-11-21720.00724.00717.00720.00685000492846000
2016-11-18717.00725.00716.00723.001246000899604000
2016-11-17700.00713.00697.00710.001209000855475000
2016-11-16692.00699.00689.00698.001028000714458000
2016-11-15686.00686.00676.00682.001139000775179000
2016-11-14692.00693.00686.00686.00703000483607000
2016-11-11693.00695.00680.00682.00901000618364000
2016-11-10697.00697.00679.00686.001144000784514000
2016-11-09688.00693.00660.00663.001199000805234000
2016-11-08682.00684.00678.00680.00571000388625000
2016-11-07684.00689.00677.00681.00878000598169000
2016-11-04690.00690.00674.00679.001159000787108000
2016-11-02697.00699.00691.00692.001095000759620000
2016-11-01708.00711.00703.00708.00663000468985000
2016-10-31703.00712.00701.00709.001172000828742000
2016-10-28713.00715.00704.00708.001159000820301000
2016-10-27702.00710.00702.00707.00671000474800000
2016-10-26702.00704.00698.00701.00777000544782000
2016-10-25700.00706.00700.00702.00794000557547000
2016-10-24698.00702.00696.00700.00675000471873000
2016-10-21706.00706.00696.00698.00599000418838000
2016-10-20701.00706.00698.00702.00827000581204000
2016-10-19699.00702.00695.00699.00754000527194000
2016-10-18698.00700.00694.00698.001001000697920000
2016-10-17690.00702.00689.00701.001153000805150000
2016-10-14690.00698.00690.00695.00659000457805000
2016-10-13703.00704.00687.00690.001093000757586000
2016-10-12693.00704.00691.00699.001202000841625000
2016-10-11693.00699.00689.00697.00747000519240000
2016-10-07701.00701.00692.00694.00619000429965000
2016-10-06705.00705.00698.00700.00666000466531000
2016-10-05708.00708.00698.00701.00850000596323000
2016-10-04718.00718.00702.00705.001226000869307000
2016-10-03716.00722.00707.00720.0014520001042097000
2016-09-30715.00716.00691.00705.0023420001648759000
2016-09-29716.00722.00713.00719.00809000581146000
2016-09-28728.00730.00717.00719.0015450001116810000
2016-09-27725.00742.00723.00742.0023520001721024000
2016-09-26735.00738.00726.00728.001017000743674000
2016-09-23737.00745.00732.00744.001145000847558000
2016-09-21706.00734.00702.00732.001297000934074000
2016-09-20687.00709.00686.00708.0016640001170339000
2016-09-16683.00694.00682.00692.001028000708837000
2016-09-15680.00681.00675.00680.00539000365919000
2016-09-14672.00687.00672.00686.00684000467072000
2016-09-13675.00681.00673.00676.00720000486282000
2016-09-12680.00680.00672.00678.00693000468187000
2016-09-09686.00691.00681.00686.00997000683625000
2016-09-08697.00697.00688.00692.00954000660751000
2016-09-07693.00704.00693.00702.00536000374068000
2016-09-06690.00700.00690.00696.00573000399208000
2016-09-05689.00692.00684.00689.00492000338899000
2016-09-02674.00686.00674.00686.00511000348374000
2016-09-01675.00685.00669.00684.00554000376442000
2016-08-31672.00674.00662.00671.00865000578701000
2016-08-30675.00675.00669.00669.00406000272091000
2016-08-29683.00686.00672.00674.00468000316075000
2016-08-26677.00680.00673.00673.00601000406042000
2016-08-25683.00690.00679.00682.00643000439560000
2016-08-24678.00690.00678.00688.00483000331519000
2016-08-23670.00681.00670.00676.00666000450193000
2016-08-22675.00684.00670.00678.00528000358107000
2016-08-19678.00678.00669.00675.00725000488297000
2016-08-18689.00689.00680.00682.00694000474349000
2016-08-17695.00698.00685.00691.00781000539916000
2016-08-16708.00708.00693.00693.00839000585717000
2016-08-15711.00712.00704.00708.00400000283170000
2016-08-12721.00722.00712.00714.00567000406163000
2016-08-10715.00720.00701.00715.00853000607020000
2016-08-09721.00733.00721.00724.00901000654484000
2016-08-08711.00727.00701.00727.00773000555821000
2016-08-05702.00705.00692.00697.00919000641153000
2016-08-04705.00709.00692.00699.00827000578091000
2016-08-03714.00714.00703.00705.00621000439563000
2016-08-02719.00727.00719.00720.00497000358965000
2016-08-01722.00730.00716.00730.00581000421717000
2016-07-29729.00741.00720.00739.00986000721918000
2016-07-28737.00737.00722.00726.00683000496308000
2016-07-27748.00748.00735.00738.00688000509194000
2016-07-26740.00744.00734.00738.00407000300591000
2016-07-25736.00747.00736.00740.00548000406025000
2016-07-22736.00742.00732.00736.00565000415016000
2016-07-21755.00755.00739.00743.00475000353659000
2016-07-20743.00750.00742.00750.00618000462123000
2016-07-19730.00746.00726.00744.001008000744290000
2016-07-15737.00738.00728.00730.00889000650017000
2016-07-14730.00739.00727.00737.00692000508743000
2016-07-13743.00745.00727.00730.00857000628909000
2016-07-12736.00744.00733.00737.00845000624357000
2016-07-11724.00736.00724.00730.00920000672459000
2016-07-08727.00730.00711.00711.00775000556358000
2016-07-07722.00727.00718.00723.00878000633881000
2016-07-06716.00725.00710.00724.00804000577381000
2016-07-05710.00725.00707.00724.00755000542573000
2016-07-04711.00716.00705.00715.00560000398806000
2016-07-01712.00716.00706.00712.00688000489444000
2016-06-30715.00718.00708.00709.00919000654285000
2016-06-29707.00716.00701.00713.001019000724154000
2016-06-28686.00715.00682.00710.001110000780417000
2016-06-27671.00699.00671.00696.001219000841141000
2016-06-24700.00704.00651.00662.0015010001007915000
2016-06-23701.00703.00696.00700.00769000538157000
2016-06-22702.00702.00693.00697.00757000528283000
2016-06-21693.00706.00688.00704.00950000663176000
2016-06-20687.00697.00687.00695.00652000451805000
2016-06-17688.00694.00681.00681.0015600001068498000
2016-06-16705.00707.00685.00685.001170000807614000
2016-06-15702.00711.00700.00706.001399000987645000
2016-06-14702.00706.00700.00702.001294000908649000
2016-06-13710.00710.00701.00701.001150000810687000
2016-06-10729.00730.00715.00721.0015920001150027000
2016-06-09730.00737.00730.00731.00794000581269000
2016-06-08734.00738.00731.00735.001325000972669000
2016-06-07734.00745.00731.00742.001057000782073000
2016-06-06723.00738.00719.00738.001109000809411000
2016-06-03719.00726.00715.00725.001297000935409000
2016-06-02735.00735.00715.00718.0014160001022621000
2016-06-01745.00746.00734.00738.0017230001271852000
2016-05-31755.00755.00743.00748.0016870001263123000
2016-05-30764.00767.00759.00764.00855000651628000
2016-05-27755.00766.00751.00765.00720000548580000
2016-05-26769.00770.00760.00763.00641000489411000
2016-05-25764.00767.00758.00761.001069000814166000
2016-05-24754.00762.00754.00759.001003000760462000
2016-05-23753.00758.00749.00754.001111000837110000
2016-05-20749.00761.00749.00758.001148000869742000
2016-05-19750.00756.00749.00752.001061000797899000
2016-05-18745.00750.00741.00749.0016100001201457000
2016-05-17745.00751.00742.00747.001060000792205000
2016-05-16750.00756.00737.00739.001311000974278000
2016-05-13742.00755.00740.00750.0013570001015729000
2016-05-12746.00746.00736.00740.0014090001042390000
2016-05-11763.00768.00742.00746.0016770001257387000
2016-05-10744.00759.00744.00754.0015510001167656000
2016-05-09752.00754.00741.00744.0016380001222327000
2016-05-06747.00753.00738.00748.0022680001694087000
2016-05-02759.00763.00731.00736.0026450001960641000
2016-04-28825.00832.00780.00792.0016930001365818000
2016-04-27840.00842.00822.00824.0012330001021418000
2016-04-26830.00839.00830.00837.00941000785453000
2016-04-25833.00837.00828.00831.00691000574450000
2016-04-22826.00839.00826.00839.001044000871043000

   ※ 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