[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 
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
2016-04-21835.00839.00831.00837.001025000856824000
2016-04-20821.00831.00821.00830.001167000965703000
2016-04-19814.00821.00810.00821.00959000784532000
2016-04-18803.00810.00798.00806.00824000663744000
2016-04-15806.00818.00805.00817.001178000959541000
2016-04-14804.00816.00790.00816.0018100001458751000
2016-04-13798.00801.00781.00795.001262000997477000
2016-04-12799.00806.00790.00799.001229000979866000
2016-04-11802.00806.00794.00803.00937000749188000
2016-04-08790.00815.00785.00810.0014940001199415000
2016-04-07778.00799.00778.00799.0013870001098971000
2016-04-06783.00788.00770.00781.0015780001229333000
2016-04-05794.00802.00780.00785.0023990001895767000
2016-04-04774.00790.00772.00787.001266000992031000
2016-04-01786.00788.00770.00772.0016270001262268000
2016-03-31801.00814.00793.00793.0017740001421775000
2016-03-30805.00811.00797.00799.001160000930688000
2016-03-29815.00822.00805.00814.0013710001114242000
2016-03-28812.00822.00805.00821.0022840001858586000
2016-03-25803.00814.00803.00809.00743000600141000
2016-03-24803.00814.00802.00806.001072000865380000
2016-03-23795.00806.00794.00804.001202000962771000
2016-03-22778.00792.00775.00791.0015470001214759000
2016-03-18775.00780.00761.00769.0016270001251033000
2016-03-17791.00791.00773.00779.001178000921009000
2016-03-16786.00798.00783.00789.00993000785468000
2016-03-15792.00799.00786.00794.0013780001093324000
2016-03-14785.00799.00781.00788.0016550001306908000
2016-03-11764.00786.00763.00774.0020710001600275000
2016-03-10768.00773.00762.00770.001104000848118000
2016-03-09771.00777.00758.00762.001298000992768000
2016-03-08772.00778.00758.00773.00996000767443000
2016-03-07785.00786.00775.00778.00736000573037000
2016-03-04792.00792.00775.00788.001048000820146000
2016-03-03811.00811.00790.00796.001162000923705000
2016-03-02806.00814.00794.00807.0014790001193656000
2016-03-01768.00797.00768.00790.00942000740602000
2016-02-29811.00812.00782.00782.0016810001329716000
2016-02-26813.00818.00799.00806.00972000785450000
2016-02-25790.00813.00787.00811.001118000900618000
2016-02-24772.00793.00769.00786.00965000757131000
2016-02-23792.00795.00773.00776.00979000763045000
2016-02-22767.00791.00766.00789.001024000803341000
2016-02-19753.00770.00750.00768.00717000546117000
2016-02-18780.00780.00757.00758.001289000985195000
2016-02-17762.00775.00758.00771.0019160001468949000
2016-02-16767.00775.00758.00761.001103000844058000
2016-02-15743.00777.00742.00772.0019900001519417000
2016-02-12737.00741.00691.00709.0026280001890769000
2016-02-10786.00791.00756.00766.0016460001264846000
2016-02-09769.00791.00759.00786.0020850001614508000
2016-02-08736.00788.00736.00784.001129000870954000
2016-02-05741.00754.00737.00751.001065000795296000
2016-02-04757.00760.00742.00751.00718000540180000
2016-02-03766.00769.00756.00768.00933000712682000
2016-02-02756.00778.00756.00773.001036000797531000
2016-02-01757.00762.00747.00760.001146000868238000
2016-01-29731.00750.00718.00750.0015180001116952000
2016-01-28719.00733.00715.00727.00943000685038000
2016-01-27722.00728.00717.00726.00808000584338000
2016-01-26713.00721.00707.00712.001185000845105000
2016-01-25713.00720.00702.00717.00958000682234000
2016-01-22697.00709.00683.00708.00812000565949000
2016-01-21694.00706.00670.00671.001432000984313000
2016-01-20715.00716.00694.00695.001089000764926000
2016-01-19716.00719.00708.00716.001097000782799000
2016-01-18705.00720.00703.00717.001153000822902000
2016-01-15715.00721.00707.00715.001312000937338000
2016-01-14718.00728.00692.00700.0039130002750602000
2016-01-13724.00736.00723.00729.0023010001672790000
2016-01-12743.00753.00723.00723.0017220001261446000
2016-01-08761.00766.00750.00751.0017810001348037000
2016-01-07778.00791.00766.00768.0016510001278260000
2016-01-06798.00800.00776.00781.0016040001256416000
2016-01-05789.00803.00784.00797.00611000485577000
2016-01-04804.00811.00790.00791.001088000868138000
2015-12-30812.00816.00802.00813.00591000479867000
2015-12-29792.00809.00788.00806.00576000461419000
2015-12-28794.00801.00788.00797.00599000475494000
2015-12-25800.00803.00790.00796.00394000313217000
2015-12-24811.00814.00797.00797.00513000411463000
2015-12-22798.00809.00793.00804.00983000789717000
2015-12-21803.00808.00790.00798.0013180001049851000
2015-12-18820.00832.00810.00811.0015800001293320000
2015-12-17814.00826.00811.00822.001041000854409000
2015-12-16793.00803.00789.00802.001035000825926000
2015-12-15800.00810.00789.00789.00719000573379000
2015-12-14787.00797.00782.00795.00763000603699000
2015-12-11787.00798.00787.00797.0012830001015140000
2015-12-10796.00802.00791.00793.00765000608584000
2015-12-09809.00813.00801.00802.001054000849221000
2015-12-08806.00810.00802.00806.00705000568697000
2015-12-07810.00814.00805.00807.00587000474536000
2015-12-04810.00810.00796.00799.00944000756970000
2015-12-03820.00827.00817.00818.00826000677182000
2015-12-02817.00826.00814.00821.00714000586780000
2015-12-01817.00824.00811.00816.00998000814191000

   ※ 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