京浜急行電鉄(9006)の株価時系列情報
京浜急行電鉄(9006)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 624 | 635 | 624 | 635 | 57,000 |
1993/12/29 | 633 | 635 | 623 | 623 | 89,000 |
1993/12/28 | 624 | 626 | 613 | 625 | 273,000 |
1993/12/27 | 610 | 614 | 600 | 605 | 104,000 |
1993/12/24 | 617 | 625 | 610 | 614 | 162,000 |
1993/12/22 | 616 | 626 | 610 | 625 | 460,000 |
1993/12/21 | 620 | 621 | 606 | 606 | 214,000 |
1993/12/20 | 649 | 649 | 611 | 616 | 267,000 |
1993/12/17 | 612 | 650 | 612 | 650 | 321,000 |
1993/12/16 | 630 | 630 | 609 | 610 | 168,000 |
1993/12/15 | 600 | 615 | 598 | 613 | 93,000 |
1993/12/14 | 597 | 615 | 597 | 610 | 108,000 |
1993/12/13 | 595 | 610 | 592 | 594 | 138,000 |
1993/12/10 | 595 | 635 | 583 | 592 | 1,073,000 |
1993/12/09 | 596 | 605 | 591 | 605 | 141,000 |
1993/12/08 | 597 | 599 | 586 | 586 | 360,000 |
1993/12/07 | 606 | 608 | 595 | 596 | 241,000 |
1993/12/06 | 627 | 627 | 607 | 607 | 190,000 |
1993/12/03 | 632 | 632 | 610 | 620 | 148,000 |
1993/12/02 | 613 | 642 | 605 | 633 | 299,000 |
1993/12/01 | 591 | 609 | 590 | 605 | 338,000 |
1993/11/30 | 595 | 610 | 586 | 587 | 205,000 |
1993/11/29 | 591 | 593 | 580 | 586 | 413,000 |
1993/11/26 | 606 | 606 | 591 | 604 | 419,000 |
1993/11/25 | 600 | 619 | 595 | 606 | 338,000 |
1993/11/24 | 595 | 620 | 595 | 597 | 238,000 |
1993/11/22 | 604 | 604 | 595 | 597 | 323,000 |
1993/11/19 | 615 | 625 | 597 | 597 | 249,000 |
1993/11/18 | 610 | 624 | 607 | 615 | 286,000 |
1993/11/17 | 605 | 610 | 596 | 596 | 241,000 |
1993/11/16 | 600 | 625 | 595 | 595 | 341,000 |
1993/11/15 | 620 | 620 | 600 | 600 | 331,000 |
1993/11/12 | 608 | 626 | 608 | 617 | 717,000 |
1993/11/11 | 608 | 618 | 608 | 608 | 332,000 |
1993/11/10 | 620 | 622 | 602 | 618 | 641,000 |
1993/11/09 | 648 | 649 | 622 | 622 | 474,000 |
1993/11/08 | 646 | 650 | 640 | 645 | 426,000 |
1993/11/05 | 651 | 660 | 640 | 640 | 628,000 |
1993/11/04 | 695 | 700 | 650 | 650 | 442,000 |
1993/11/02 | 698 | 708 | 695 | 695 | 311,000 |
1993/11/01 | 716 | 716 | 695 | 695 | 402,000 |
1993/10/29 | 703 | 718 | 698 | 716 | 645,000 |
1993/10/28 | 709 | 709 | 697 | 697 | 374,000 |
1993/10/27 | 731 | 731 | 699 | 699 | 337,000 |
1993/10/26 | 740 | 740 | 728 | 728 | 191,000 |
1993/10/25 | 753 | 758 | 740 | 741 | 389,000 |
1993/10/22 | 745 | 760 | 745 | 753 | 300,000 |
1993/10/21 | 753 | 755 | 744 | 745 | 223,000 |
1993/10/20 | 745 | 756 | 740 | 753 | 386,000 |
1993/10/19 | 731 | 735 | 730 | 735 | 150,000 |
1993/10/18 | 731 | 745 | 731 | 736 | 76,000 |
1993/10/15 | 740 | 756 | 739 | 746 | 253,000 |
1993/10/14 | 741 | 741 | 730 | 739 | 134,000 |
1993/10/13 | 740 | 753 | 729 | 740 | 276,000 |
1993/10/12 | 744 | 744 | 721 | 740 | 388,000 |
1993/10/08 | 750 | 777 | 750 | 774 | 475,000 |
1993/10/07 | 775 | 785 | 760 | 760 | 514,000 |
1993/10/06 | 759 | 770 | 759 | 765 | 195,000 |
1993/10/05 | 748 | 759 | 740 | 745 | 234,000 |
1993/10/04 | 740 | 748 | 738 | 748 | 88,000 |
1993/10/01 | 750 | 755 | 738 | 738 | 370,000 |
1993/09/30 | 750 | 750 | 745 | 750 | 228,000 |
1993/09/29 | 748 | 755 | 745 | 750 | 386,000 |
1993/09/28 | 750 | 754 | 745 | 750 | 214,000 |
1993/09/27 | 771 | 771 | 745 | 755 | 197,000 |
1993/09/24 | 778 | 786 | 770 | 786 | 158,000 |
1993/09/22 | 759 | 760 | 751 | 760 | 276,000 |
1993/09/21 | 777 | 780 | 765 | 769 | 321,000 |
1993/09/20 | 780 | 780 | 751 | 780 | 259,000 |
1993/09/17 | 770 | 780 | 750 | 780 | 290,000 |
1993/09/16 | 796 | 796 | 771 | 780 | 268,000 |
1993/09/14 | 795 | 802 | 795 | 795 | 561,000 |
1993/09/13 | 801 | 802 | 795 | 799 | 319,000 |
1993/09/10 | 791 | 799 | 785 | 799 | 1,279,000 |
1993/09/09 | 793 | 799 | 785 | 799 | 229,000 |
1993/09/08 | 790 | 801 | 790 | 793 | 484,000 |
1993/09/07 | 804 | 805 | 787 | 801 | 267,000 |
1993/09/06 | 798 | 804 | 796 | 804 | 432,000 |
1993/09/03 | 780 | 809 | 780 | 800 | 1,686,000 |
1993/09/02 | 778 | 779 | 771 | 779 | 203,000 |
1993/09/01 | 765 | 778 | 761 | 778 | 204,000 |
1993/08/31 | 768 | 780 | 768 | 780 | 271,000 |
1993/08/30 | 769 | 778 | 756 | 778 | 143,000 |
1993/08/27 | 752 | 779 | 746 | 774 | 332,000 |
1993/08/26 | 750 | 757 | 741 | 757 | 161,000 |
1993/08/25 | 740 | 750 | 738 | 750 | 191,000 |
1993/08/24 | 736 | 753 | 736 | 740 | 265,000 |
1993/08/23 | 750 | 757 | 746 | 746 | 108,000 |
1993/08/20 | 768 | 768 | 747 | 757 | 251,000 |
1993/08/19 | 750 | 758 | 750 | 758 | 136,000 |
1993/08/18 | 743 | 763 | 743 | 760 | 342,000 |
1993/08/17 | 780 | 780 | 753 | 753 | 293,000 |
1993/08/16 | 760 | 780 | 757 | 780 | 163,000 |
1993/08/13 | 760 | 781 | 760 | 775 | 577,000 |
1993/08/12 | 780 | 781 | 769 | 780 | 574,000 |
1993/08/11 | 755 | 775 | 755 | 775 | 456,000 |
1993/08/10 | 748 | 765 | 748 | 755 | 373,000 |
1993/08/09 | 753 | 753 | 749 | 752 | 190,000 |
1993/08/06 | 735 | 755 | 735 | 755 | 143,000 |
1993/08/05 | 726 | 740 | 725 | 739 | 601,000 |
1993/08/04 | 736 | 736 | 720 | 725 | 327,000 |
1993/08/03 | 754 | 760 | 736 | 736 | 186,000 |
1993/08/02 | 756 | 757 | 740 | 750 | 213,000 |
1993/07/30 | 763 | 763 | 751 | 756 | 257,000 |
1993/07/29 | 728 | 765 | 726 | 763 | 240,000 |
1993/07/28 | 730 | 737 | 726 | 737 | 114,000 |
1993/07/27 | 734 | 734 | 726 | 729 | 150,000 |
1993/07/26 | 731 | 734 | 722 | 724 | 255,000 |
1993/07/23 | 730 | 730 | 721 | 721 | 141,000 |
1993/07/22 | 739 | 739 | 735 | 736 | 154,000 |
1993/07/21 | 730 | 739 | 730 | 730 | 222,000 |
1993/07/20 | 743 | 743 | 730 | 730 | 95,000 |
1993/07/19 | 747 | 747 | 730 | 735 | 113,000 |
1993/07/16 | 747 | 749 | 740 | 745 | 308,000 |
1993/07/15 | 745 | 750 | 740 | 740 | 339,000 |
1993/07/14 | 729 | 745 | 724 | 745 | 327,000 |
1993/07/13 | 736 | 743 | 730 | 730 | 450,000 |
1993/07/12 | 753 | 753 | 734 | 734 | 97,000 |
1993/07/09 | 741 | 745 | 735 | 743 | 733,000 |
1993/07/08 | 744 | 744 | 730 | 743 | 155,000 |
1993/07/07 | 757 | 757 | 742 | 745 | 100,000 |
1993/07/06 | 747 | 754 | 738 | 747 | 222,000 |
1993/07/05 | 757 | 757 | 738 | 748 | 88,000 |
1993/07/02 | 747 | 747 | 721 | 747 | 116,000 |
1993/07/01 | 746 | 746 | 736 | 746 | 155,000 |
1993/06/30 | 721 | 728 | 716 | 726 | 188,000 |
1993/06/29 | 744 | 745 | 711 | 711 | 230,000 |
1993/06/28 | 725 | 745 | 720 | 744 | 224,000 |
1993/06/25 | 737 | 737 | 716 | 718 | 273,000 |
1993/06/24 | 730 | 740 | 727 | 730 | 120,000 |
1993/06/23 | 726 | 736 | 725 | 736 | 166,000 |
1993/06/22 | 721 | 750 | 720 | 750 | 237,000 |
1993/06/21 | 727 | 727 | 719 | 722 | 372,000 |
1993/06/18 | 729 | 738 | 729 | 730 | 209,000 |
1993/06/17 | 735 | 749 | 729 | 749 | 309,000 |
1993/06/16 | 724 | 740 | 724 | 729 | 303,000 |
1993/06/15 | 740 | 756 | 723 | 724 | 216,000 |
1993/06/14 | 740 | 755 | 726 | 740 | 213,000 |
1993/06/11 | 750 | 760 | 740 | 740 | 1,307,000 |
1993/06/10 | 739 | 740 | 720 | 740 | 278,000 |
1993/06/08 | 752 | 759 | 740 | 740 | 280,000 |
1993/06/07 | 763 | 772 | 755 | 756 | 136,000 |
1993/06/04 | 766 | 777 | 762 | 773 | 327,000 |
1993/06/03 | 770 | 777 | 760 | 777 | 324,000 |
1993/06/02 | 752 | 765 | 745 | 764 | 202,000 |
1993/06/01 | 747 | 760 | 741 | 742 | 226,000 |
1993/05/31 | 763 | 770 | 740 | 747 | 288,000 |
1993/05/28 | 772 | 775 | 760 | 770 | 348,000 |
1993/05/27 | 773 | 781 | 760 | 762 | 552,000 |
1993/05/26 | 746 | 776 | 746 | 775 | 460,000 |
1993/05/25 | 737 | 767 | 737 | 756 | 254,000 |
1993/05/24 | 765 | 765 | 745 | 745 | 213,000 |
1993/05/21 | 755 | 767 | 750 | 755 | 224,000 |
1993/05/20 | 752 | 762 | 741 | 745 | 314,000 |
1993/05/19 | 738 | 749 | 738 | 749 | 319,000 |
1993/05/18 | 758 | 760 | 749 | 749 | 369,000 |
1993/05/17 | 757 | 765 | 753 | 758 | 393,000 |
1993/05/14 | 753 | 758 | 752 | 755 | 714,000 |
1993/05/13 | 757 | 765 | 749 | 753 | 346,000 |
1993/05/12 | 773 | 775 | 754 | 757 | 510,000 |
1993/05/11 | 770 | 783 | 769 | 783 | 826,000 |
1993/05/10 | 763 | 770 | 753 | 770 | 360,000 |
1993/05/07 | 750 | 763 | 745 | 763 | 677,000 |
1993/05/06 | 763 | 764 | 747 | 755 | 322,000 |
1993/04/30 | 740 | 777 | 740 | 775 | 440,000 |
1993/04/28 | 713 | 738 | 713 | 716 | 472,000 |
1993/04/27 | 699 | 738 | 699 | 713 | 549,000 |
1993/04/26 | 707 | 710 | 698 | 698 | 500,000 |
1993/04/23 | 696 | 718 | 696 | 714 | 329,000 |
1993/04/22 | 715 | 725 | 701 | 701 | 653,000 |
1993/04/21 | 712 | 731 | 710 | 715 | 329,000 |
1993/04/20 | 730 | 738 | 720 | 721 | 564,000 |
1993/04/19 | 740 | 750 | 731 | 740 | 231,000 |
1993/04/16 | 760 | 760 | 740 | 740 | 248,000 |
1993/04/15 | 749 | 760 | 735 | 760 | 446,000 |
1993/04/14 | 770 | 770 | 747 | 760 | 552,000 |
1993/04/13 | 726 | 773 | 726 | 770 | 712,000 |
1993/04/12 | 721 | 730 | 717 | 723 | 219,000 |
1993/04/09 | 730 | 730 | 722 | 729 | 921,000 |
1993/04/08 | 745 | 745 | 730 | 730 | 423,000 |
1993/04/07 | 734 | 743 | 721 | 742 | 611,000 |
1993/04/06 | 744 | 749 | 729 | 744 | 716,000 |
1993/04/05 | 760 | 773 | 750 | 764 | 785,000 |
1993/04/02 | 768 | 799 | 768 | 780 | 904,000 |
1993/04/01 | 750 | 765 | 747 | 758 | 331,000 |
1993/03/31 | 748 | 780 | 738 | 738 | 276,000 |
1993/03/30 | 780 | 783 | 740 | 756 | 280,000 |
1993/03/29 | 790 | 800 | 780 | 785 | 233,000 |
1993/03/26 | 789 | 802 | 779 | 790 | 326,000 |
1993/03/25 | 763 | 800 | 763 | 799 | 1,159,000 |
1993/03/24 | 765 | 774 | 760 | 762 | 940,000 |
1993/03/23 | 761 | 776 | 752 | 765 | 749,000 |
1993/03/22 | 737 | 768 | 730 | 768 | 336,000 |
1993/03/19 | 728 | 740 | 727 | 732 | 701,000 |
1993/03/18 | 705 | 735 | 705 | 735 | 624,000 |
1993/03/17 | 697 | 697 | 687 | 695 | 257,000 |
1993/03/16 | 700 | 700 | 685 | 687 | 980,000 |
1993/03/15 | 692 | 699 | 684 | 698 | 267,000 |
1993/03/12 | 686 | 694 | 674 | 688 | 1,738,000 |
1993/03/11 | 688 | 696 | 672 | 696 | 463,000 |
1993/03/10 | 670 | 688 | 669 | 688 | 1,312,000 |
1993/03/09 | 679 | 687 | 660 | 680 | 1,429,000 |
1993/03/08 | 639 | 679 | 638 | 679 | 791,000 |
1993/03/05 | 633 | 640 | 631 | 639 | 329,000 |
1993/03/04 | 636 | 639 | 630 | 633 | 190,000 |
1993/03/03 | 640 | 640 | 632 | 639 | 206,000 |
1993/03/02 | 625 | 638 | 625 | 633 | 238,000 |
1993/03/01 | 636 | 636 | 628 | 635 | 164,000 |
1993/02/26 | 619 | 626 | 619 | 626 | 328,000 |
1993/02/25 | 617 | 627 | 616 | 626 | 369,000 |
1993/02/24 | 615 | 618 | 607 | 608 | 256,000 |
1993/02/23 | 610 | 617 | 606 | 615 | 294,000 |
1993/02/22 | 624 | 624 | 605 | 605 | 210,000 |
1993/02/19 | 617 | 617 | 609 | 615 | 130,000 |
1993/02/18 | 603 | 618 | 603 | 618 | 287,000 |
1993/02/17 | 604 | 611 | 604 | 611 | 308,000 |
1993/02/16 | 619 | 620 | 610 | 610 | 179,000 |
1993/02/15 | 613 | 619 | 610 | 619 | 198,000 |
1993/02/12 | 638 | 638 | 613 | 613 | 1,070,000 |
1993/02/10 | 620 | 639 | 617 | 637 | 702,000 |
1993/02/09 | 632 | 635 | 620 | 621 | 127,000 |
1993/02/08 | 638 | 645 | 632 | 632 | 218,000 |
1993/02/05 | 645 | 649 | 640 | 647 | 444,000 |
1993/02/04 | 648 | 650 | 640 | 645 | 311,000 |
1993/02/03 | 649 | 649 | 644 | 647 | 308,000 |
1993/02/02 | 649 | 650 | 641 | 644 | 279,000 |
1993/02/01 | 650 | 650 | 638 | 644 | 162,000 |
1993/01/29 | 630 | 647 | 627 | 645 | 237,000 |
1993/01/28 | 611 | 633 | 611 | 629 | 325,000 |
1993/01/27 | 615 | 618 | 606 | 610 | 266,000 |
1993/01/26 | 606 | 624 | 606 | 606 | 222,000 |
1993/01/25 | 610 | 619 | 606 | 606 | 355,000 |
1993/01/22 | 607 | 618 | 602 | 610 | 184,000 |
1993/01/21 | 603 | 618 | 601 | 607 | 172,000 |
1993/01/20 | 620 | 620 | 600 | 601 | 288,000 |
1993/01/19 | 620 | 624 | 610 | 620 | 193,000 |
1993/01/18 | 610 | 624 | 610 | 610 | 177,000 |
1993/01/14 | 606 | 616 | 603 | 605 | 343,000 |
1993/01/13 | 616 | 618 | 603 | 603 | 369,000 |
1993/01/12 | 600 | 612 | 600 | 609 | 128,000 |
1993/01/11 | 610 | 610 | 600 | 600 | 128,000 |
1993/01/08 | 606 | 616 | 605 | 612 | 470,000 |
1993/01/07 | 632 | 640 | 610 | 616 | 252,000 |
1993/01/06 | 630 | 647 | 620 | 630 | 239,000 |
1993/01/05 | 645 | 645 | 616 | 630 | 144,000 |
1993/01/04 | 630 | 637 | 620 | 635 | 121,000 |