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 |
---|---|---|---|---|---|
1998/12/30 | 361 | 362 | 355 | 355 | 408,000 |
1998/12/29 | 365 | 368 | 360 | 364 | 164,000 |
1998/12/28 | 365 | 365 | 360 | 360 | 209,000 |
1998/12/25 | 364 | 364 | 360 | 360 | 114,000 |
1998/12/24 | 359 | 361 | 358 | 359 | 269,000 |
1998/12/22 | 365 | 366 | 359 | 359 | 351,000 |
1998/12/21 | 367 | 369 | 364 | 367 | 178,000 |
1998/12/18 | 368 | 368 | 362 | 363 | 132,000 |
1998/12/17 | 360 | 375 | 359 | 375 | 198,000 |
1998/12/16 | 362 | 362 | 359 | 361 | 631,000 |
1998/12/15 | 364 | 366 | 360 | 362 | 386,000 |
1998/12/14 | 363 | 364 | 360 | 360 | 340,000 |
1998/12/11 | 359 | 371 | 359 | 369 | 1,840,000 |
1998/12/10 | 376 | 380 | 376 | 377 | 170,000 |
1998/12/09 | 375 | 378 | 371 | 376 | 187,000 |
1998/12/08 | 371 | 384 | 371 | 376 | 105,000 |
1998/12/07 | 375 | 375 | 369 | 373 | 317,000 |
1998/12/04 | 367 | 370 | 365 | 370 | 342,000 |
1998/12/03 | 370 | 372 | 365 | 367 | 405,000 |
1998/12/02 | 371 | 374 | 370 | 373 | 338,000 |
1998/12/01 | 370 | 376 | 370 | 371 | 464,000 |
1998/11/30 | 376 | 376 | 370 | 370 | 278,000 |
1998/11/27 | 386 | 386 | 375 | 375 | 281,000 |
1998/11/26 | 380 | 385 | 378 | 384 | 212,000 |
1998/11/25 | 381 | 384 | 380 | 382 | 267,000 |
1998/11/24 | 386 | 388 | 380 | 388 | 249,000 |
1998/11/20 | 384 | 390 | 377 | 386 | 322,000 |
1998/11/19 | 377 | 386 | 375 | 379 | 282,000 |
1998/11/18 | 380 | 388 | 375 | 387 | 488,000 |
1998/11/17 | 378 | 385 | 374 | 385 | 285,000 |
1998/11/16 | 380 | 385 | 374 | 378 | 379,000 |
1998/11/13 | 371 | 375 | 370 | 375 | 793,000 |
1998/11/12 | 373 | 377 | 370 | 370 | 476,000 |
1998/11/11 | 376 | 382 | 372 | 382 | 320,000 |
1998/11/10 | 371 | 374 | 371 | 371 | 212,000 |
1998/11/09 | 375 | 380 | 371 | 375 | 318,000 |
1998/11/06 | 380 | 380 | 370 | 371 | 329,000 |
1998/11/05 | 400 | 400 | 370 | 375 | 377,000 |
1998/11/04 | 396 | 400 | 390 | 400 | 383,000 |
1998/11/02 | 385 | 387 | 380 | 387 | 277,000 |
1998/10/30 | 376 | 383 | 371 | 375 | 343,000 |
1998/10/29 | 370 | 382 | 370 | 375 | 364,000 |
1998/10/28 | 372 | 379 | 366 | 368 | 272,000 |
1998/10/27 | 385 | 389 | 372 | 373 | 386,000 |
1998/10/26 | 383 | 383 | 373 | 375 | 216,000 |
1998/10/23 | 396 | 398 | 382 | 392 | 444,000 |
1998/10/22 | 397 | 400 | 393 | 397 | 904,000 |
1998/10/21 | 380 | 400 | 380 | 388 | 665,000 |
1998/10/20 | 376 | 376 | 365 | 375 | 300,000 |
1998/10/19 | 362 | 382 | 362 | 375 | 457,000 |
1998/10/16 | 365 | 367 | 360 | 363 | 416,000 |
1998/10/15 | 367 | 367 | 360 | 360 | 288,000 |
1998/10/14 | 369 | 369 | 361 | 362 | 287,000 |
1998/10/13 | 375 | 376 | 364 | 364 | 369,000 |
1998/10/12 | 380 | 386 | 368 | 380 | 494,000 |
1998/10/09 | 356 | 375 | 356 | 375 | 845,000 |
1998/10/08 | 368 | 373 | 361 | 361 | 357,000 |
1998/10/07 | 361 | 375 | 361 | 373 | 496,000 |
1998/10/06 | 364 | 368 | 360 | 363 | 310,000 |
1998/10/05 | 361 | 366 | 359 | 364 | 435,000 |
1998/10/02 | 365 | 369 | 361 | 361 | 395,000 |
1998/10/01 | 360 | 376 | 360 | 365 | 304,000 |
1998/09/30 | 364 | 370 | 358 | 358 | 503,000 |
1998/09/29 | 370 | 370 | 358 | 360 | 428,000 |
1998/09/28 | 364 | 370 | 360 | 365 | 538,000 |
1998/09/25 | 380 | 380 | 365 | 366 | 246,000 |
1998/09/24 | 388 | 398 | 380 | 396 | 451,000 |
1998/09/22 | 365 | 393 | 365 | 383 | 4,119,000 |
1998/09/21 | 368 | 373 | 363 | 365 | 4,033,000 |
1998/09/18 | 365 | 367 | 360 | 364 | 306,000 |
1998/09/17 | 366 | 370 | 356 | 360 | 290,000 |
1998/09/16 | 364 | 372 | 361 | 368 | 233,000 |
1998/09/14 | 358 | 369 | 352 | 362 | 357,000 |
1998/09/11 | 366 | 366 | 351 | 358 | 3,013,000 |
1998/09/10 | 374 | 374 | 367 | 370 | 408,000 |
1998/09/09 | 365 | 375 | 365 | 374 | 435,000 |
1998/09/08 | 358 | 377 | 358 | 369 | 762,000 |
1998/09/07 | 347 | 370 | 345 | 363 | 618,000 |
1998/09/04 | 344 | 349 | 344 | 344 | 587,000 |
1998/09/03 | 353 | 355 | 344 | 344 | 427,000 |
1998/09/02 | 360 | 373 | 350 | 350 | 514,000 |
1998/09/01 | 350 | 380 | 340 | 380 | 842,000 |
1998/08/31 | 351 | 360 | 350 | 351 | 361,000 |
1998/08/28 | 350 | 362 | 346 | 362 | 540,000 |
1998/08/27 | 360 | 365 | 350 | 351 | 462,000 |
1998/08/26 | 356 | 357 | 350 | 350 | 704,000 |
1998/08/25 | 357 | 362 | 351 | 351 | 706,000 |
1998/08/24 | 360 | 361 | 357 | 357 | 293,000 |
1998/08/21 | 364 | 364 | 360 | 362 | 455,000 |
1998/08/20 | 374 | 374 | 365 | 366 | 231,000 |
1998/08/19 | 362 | 370 | 362 | 370 | 438,000 |
1998/08/18 | 364 | 368 | 357 | 362 | 423,000 |
1998/08/17 | 366 | 367 | 355 | 356 | 443,000 |
1998/08/14 | 366 | 369 | 362 | 362 | 638,000 |
1998/08/13 | 368 | 377 | 365 | 374 | 215,000 |
1998/08/12 | 365 | 376 | 365 | 368 | 327,000 |
1998/08/11 | 370 | 374 | 365 | 365 | 536,000 |
1998/08/10 | 374 | 375 | 370 | 370 | 364,000 |
1998/08/07 | 381 | 383 | 375 | 375 | 223,000 |
1998/08/06 | 383 | 385 | 373 | 376 | 409,000 |
1998/08/05 | 384 | 384 | 377 | 378 | 341,000 |
1998/08/04 | 382 | 386 | 380 | 380 | 466,000 |
1998/08/03 | 386 | 386 | 383 | 383 | 241,000 |
1998/07/31 | 383 | 387 | 383 | 387 | 127,000 |
1998/07/30 | 385 | 390 | 382 | 382 | 213,000 |
1998/07/29 | 383 | 385 | 381 | 385 | 166,000 |
1998/07/28 | 382 | 387 | 380 | 384 | 129,000 |
1998/07/27 | 383 | 384 | 377 | 377 | 546,000 |
1998/07/24 | 380 | 385 | 380 | 383 | 529,000 |
1998/07/23 | 385 | 386 | 382 | 382 | 607,000 |
1998/07/22 | 386 | 387 | 382 | 382 | 913,000 |
1998/07/21 | 397 | 397 | 386 | 386 | 285,000 |
1998/07/17 | 389 | 390 | 386 | 387 | 251,000 |
1998/07/16 | 388 | 393 | 385 | 391 | 373,000 |
1998/07/15 | 391 | 392 | 385 | 385 | 273,000 |
1998/07/14 | 387 | 388 | 384 | 386 | 356,000 |
1998/07/13 | 385 | 386 | 382 | 384 | 572,000 |
1998/07/10 | 400 | 400 | 385 | 385 | 855,000 |
1998/07/09 | 400 | 401 | 397 | 399 | 323,000 |
1998/07/08 | 404 | 405 | 400 | 400 | 116,000 |
1998/07/07 | 402 | 407 | 400 | 400 | 194,000 |
1998/07/06 | 405 | 413 | 400 | 400 | 241,000 |
1998/07/03 | 410 | 416 | 402 | 405 | 263,000 |
1998/07/02 | 430 | 430 | 410 | 410 | 588,000 |
1998/07/01 | 402 | 430 | 390 | 430 | 427,000 |
1998/06/30 | 388 | 402 | 385 | 402 | 311,000 |
1998/06/29 | 380 | 385 | 380 | 383 | 1,021,000 |
1998/06/26 | 386 | 394 | 380 | 394 | 330,000 |
1998/06/25 | 390 | 393 | 387 | 387 | 544,000 |
1998/06/24 | 397 | 397 | 386 | 386 | 547,000 |
1998/06/23 | 397 | 413 | 394 | 403 | 673,000 |
1998/06/22 | 395 | 399 | 392 | 396 | 202,000 |
1998/06/19 | 390 | 391 | 385 | 390 | 244,000 |
1998/06/18 | 400 | 400 | 381 | 381 | 379,000 |
1998/06/17 | 385 | 386 | 380 | 385 | 258,000 |
1998/06/16 | 380 | 381 | 375 | 378 | 338,000 |
1998/06/15 | 378 | 385 | 376 | 380 | 264,000 |
1998/06/12 | 380 | 382 | 375 | 378 | 1,332,000 |
1998/06/11 | 385 | 390 | 380 | 380 | 293,000 |
1998/06/10 | 393 | 393 | 385 | 385 | 522,000 |
1998/06/09 | 396 | 399 | 395 | 398 | 189,000 |
1998/06/08 | 395 | 398 | 393 | 396 | 142,000 |
1998/06/05 | 398 | 398 | 393 | 395 | 134,000 |
1998/06/04 | 392 | 398 | 391 | 396 | 107,000 |
1998/06/03 | 397 | 398 | 389 | 389 | 723,000 |
1998/06/02 | 403 | 403 | 397 | 399 | 237,000 |
1998/06/01 | 401 | 403 | 395 | 395 | 312,000 |
1998/05/29 | 401 | 406 | 400 | 400 | 401,000 |
1998/05/28 | 400 | 406 | 400 | 404 | 203,000 |
1998/05/27 | 408 | 408 | 400 | 403 | 392,000 |
1998/05/26 | 405 | 409 | 401 | 404 | 77,000 |
1998/05/25 | 403 | 404 | 401 | 402 | 166,000 |
1998/05/22 | 405 | 410 | 401 | 408 | 133,000 |
1998/05/21 | 413 | 415 | 406 | 408 | 346,000 |
1998/05/20 | 405 | 413 | 402 | 413 | 352,000 |
1998/05/19 | 408 | 410 | 398 | 405 | 305,000 |
1998/05/18 | 390 | 408 | 388 | 408 | 455,000 |
1998/05/15 | 392 | 399 | 390 | 390 | 473,000 |
1998/05/14 | 400 | 403 | 396 | 396 | 366,000 |
1998/05/13 | 401 | 403 | 400 | 400 | 367,000 |
1998/05/12 | 407 | 410 | 400 | 402 | 507,000 |
1998/05/11 | 411 | 415 | 405 | 405 | 296,000 |
1998/05/08 | 410 | 425 | 410 | 412 | 1,125,000 |
1998/05/07 | 415 | 420 | 412 | 414 | 206,000 |
1998/05/06 | 421 | 421 | 414 | 415 | 434,000 |
1998/05/01 | 426 | 427 | 423 | 426 | 244,000 |
1998/04/30 | 426 | 431 | 421 | 431 | 300,000 |
1998/04/28 | 428 | 428 | 420 | 426 | 475,000 |
1998/04/27 | 430 | 430 | 422 | 423 | 450,000 |
1998/04/24 | 435 | 435 | 426 | 426 | 303,000 |
1998/04/23 | 423 | 431 | 422 | 425 | 287,000 |
1998/04/22 | 425 | 426 | 424 | 425 | 268,000 |
1998/04/21 | 429 | 429 | 422 | 425 | 237,000 |
1998/04/20 | 428 | 431 | 425 | 426 | 272,000 |
1998/04/17 | 435 | 437 | 423 | 423 | 371,000 |
1998/04/16 | 441 | 443 | 435 | 435 | 402,000 |
1998/04/15 | 443 | 444 | 437 | 438 | 119,000 |
1998/04/14 | 440 | 442 | 438 | 441 | 343,000 |
1998/04/13 | 440 | 444 | 440 | 440 | 155,000 |
1998/04/10 | 448 | 448 | 438 | 440 | 241,000 |
1998/04/09 | 441 | 449 | 439 | 449 | 177,000 |
1998/04/08 | 440 | 451 | 439 | 449 | 211,000 |
1998/04/07 | 435 | 439 | 435 | 439 | 154,000 |
1998/04/06 | 440 | 441 | 435 | 435 | 318,000 |
1998/04/03 | 436 | 445 | 436 | 436 | 573,000 |
1998/04/02 | 444 | 447 | 436 | 436 | 457,000 |
1998/04/01 | 445 | 463 | 445 | 450 | 344,000 |
1998/03/31 | 453 | 457 | 450 | 450 | 475,000 |
1998/03/30 | 468 | 469 | 453 | 453 | 378,000 |
1998/03/27 | 473 | 473 | 462 | 469 | 138,000 |
1998/03/26 | 465 | 475 | 465 | 475 | 505,000 |
1998/03/25 | 465 | 468 | 464 | 468 | 321,000 |
1998/03/24 | 463 | 466 | 460 | 465 | 435,000 |
1998/03/23 | 466 | 466 | 464 | 465 | 233,000 |
1998/03/20 | 456 | 466 | 453 | 466 | 306,000 |
1998/03/19 | 454 | 457 | 450 | 457 | 255,000 |
1998/03/18 | 459 | 459 | 444 | 444 | 322,000 |
1998/03/17 | 455 | 458 | 451 | 455 | 306,000 |
1998/03/16 | 454 | 458 | 450 | 456 | 112,000 |
1998/03/13 | 437 | 460 | 437 | 459 | 1,435,000 |
1998/03/12 | 444 | 444 | 442 | 442 | 225,000 |
1998/03/11 | 447 | 448 | 444 | 444 | 89,000 |
1998/03/10 | 453 | 454 | 444 | 445 | 453,000 |
1998/03/09 | 454 | 459 | 451 | 452 | 241,000 |
1998/03/06 | 442 | 449 | 442 | 449 | 214,000 |
1998/03/05 | 440 | 445 | 440 | 441 | 357,000 |
1998/03/04 | 447 | 452 | 447 | 447 | 188,000 |
1998/03/03 | 448 | 450 | 446 | 447 | 354,000 |
1998/03/02 | 450 | 450 | 448 | 450 | 412,000 |
1998/02/27 | 445 | 450 | 445 | 450 | 349,000 |
1998/02/26 | 444 | 445 | 442 | 442 | 487,000 |
1998/02/25 | 445 | 445 | 442 | 444 | 496,000 |
1998/02/24 | 450 | 451 | 443 | 443 | 732,000 |
1998/02/23 | 452 | 456 | 451 | 451 | 183,000 |
1998/02/20 | 455 | 458 | 452 | 458 | 344,000 |
1998/02/19 | 455 | 459 | 454 | 455 | 303,000 |
1998/02/18 | 460 | 463 | 455 | 457 | 376,000 |
1998/02/17 | 456 | 457 | 454 | 457 | 323,000 |
1998/02/16 | 455 | 459 | 454 | 457 | 329,000 |
1998/02/13 | 465 | 465 | 454 | 455 | 690,000 |
1998/02/12 | 465 | 467 | 462 | 466 | 184,000 |
1998/02/10 | 461 | 468 | 461 | 465 | 105,000 |
1998/02/09 | 466 | 468 | 462 | 468 | 182,000 |
1998/02/06 | 468 | 469 | 462 | 462 | 373,000 |
1998/02/05 | 456 | 468 | 455 | 466 | 213,000 |
1998/02/04 | 459 | 460 | 455 | 456 | 105,000 |
1998/02/03 | 461 | 466 | 458 | 461 | 256,000 |
1998/02/02 | 460 | 465 | 459 | 461 | 476,000 |
1998/01/30 | 464 | 465 | 460 | 460 | 384,000 |
1998/01/29 | 464 | 469 | 464 | 467 | 323,000 |
1998/01/28 | 466 | 470 | 464 | 464 | 566,000 |
1998/01/27 | 469 | 469 | 463 | 464 | 412,000 |
1998/01/26 | 468 | 468 | 462 | 466 | 210,000 |
1998/01/23 | 452 | 470 | 452 | 470 | 394,000 |
1998/01/22 | 464 | 465 | 451 | 452 | 546,000 |
1998/01/21 | 456 | 465 | 456 | 465 | 1,029,000 |
1998/01/20 | 461 | 465 | 459 | 461 | 357,000 |
1998/01/19 | 458 | 461 | 457 | 460 | 412,000 |
1998/01/16 | 447 | 460 | 445 | 459 | 561,000 |
1998/01/14 | 443 | 448 | 442 | 445 | 319,000 |
1998/01/13 | 443 | 443 | 439 | 442 | 359,000 |
1998/01/12 | 438 | 444 | 438 | 441 | 148,000 |
1998/01/09 | 441 | 443 | 438 | 443 | 687,000 |
1998/01/08 | 450 | 458 | 443 | 443 | 561,000 |
1998/01/07 | 444 | 448 | 442 | 448 | 237,000 |
1998/01/06 | 455 | 457 | 446 | 448 | 488,000 |
1998/01/05 | 455 | 457 | 452 | 453 | 203,000 |