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 |
---|---|---|---|---|---|
2004/12/30 | 628 | 631 | 628 | 631 | 74,000 |
2004/12/29 | 629 | 630 | 625 | 626 | 212,000 |
2004/12/28 | 627 | 635 | 627 | 628 | 566,000 |
2004/12/27 | 623 | 626 | 623 | 625 | 154,000 |
2004/12/24 | 625 | 628 | 619 | 627 | 297,000 |
2004/12/22 | 620 | 622 | 618 | 619 | 280,000 |
2004/12/21 | 613 | 619 | 613 | 616 | 242,000 |
2004/12/20 | 618 | 619 | 611 | 611 | 403,000 |
2004/12/17 | 615 | 618 | 612 | 616 | 305,000 |
2004/12/16 | 612 | 617 | 612 | 615 | 254,000 |
2004/12/15 | 617 | 618 | 615 | 615 | 343,000 |
2004/12/14 | 614 | 615 | 610 | 615 | 282,000 |
2004/12/13 | 611 | 613 | 609 | 611 | 222,000 |
2004/12/10 | 612 | 612 | 607 | 612 | 709,000 |
2004/12/09 | 610 | 610 | 605 | 606 | 192,000 |
2004/12/08 | 611 | 612 | 609 | 611 | 114,000 |
2004/12/07 | 614 | 615 | 610 | 610 | 157,000 |
2004/12/06 | 616 | 616 | 614 | 614 | 532,000 |
2004/12/03 | 611 | 614 | 609 | 613 | 244,000 |
2004/12/02 | 607 | 611 | 605 | 611 | 270,000 |
2004/12/01 | 607 | 608 | 601 | 604 | 376,000 |
2004/11/30 | 610 | 610 | 607 | 608 | 399,000 |
2004/11/29 | 611 | 613 | 608 | 609 | 548,000 |
2004/11/26 | 610 | 612 | 609 | 610 | 229,000 |
2004/11/25 | 607 | 613 | 607 | 612 | 384,000 |
2004/11/24 | 609 | 615 | 608 | 612 | 401,000 |
2004/11/22 | 612 | 612 | 606 | 609 | 518,000 |
2004/11/19 | 611 | 614 | 610 | 612 | 154,000 |
2004/11/18 | 612 | 614 | 607 | 610 | 495,000 |
2004/11/17 | 615 | 618 | 610 | 610 | 539,000 |
2004/11/16 | 624 | 624 | 618 | 618 | 189,000 |
2004/11/15 | 613 | 624 | 613 | 623 | 295,000 |
2004/11/12 | 610 | 614 | 609 | 611 | 317,000 |
2004/11/11 | 617 | 617 | 611 | 612 | 164,000 |
2004/11/10 | 619 | 619 | 616 | 617 | 168,000 |
2004/11/09 | 622 | 622 | 615 | 619 | 274,000 |
2004/11/08 | 626 | 629 | 617 | 617 | 282,000 |
2004/11/05 | 625 | 628 | 625 | 628 | 368,000 |
2004/11/04 | 625 | 626 | 622 | 623 | 177,000 |
2004/11/02 | 619 | 624 | 616 | 623 | 360,000 |
2004/11/01 | 618 | 620 | 615 | 616 | 214,000 |
2004/10/29 | 615 | 617 | 611 | 612 | 306,000 |
2004/10/28 | 614 | 619 | 613 | 617 | 392,000 |
2004/10/27 | 620 | 620 | 611 | 611 | 468,000 |
2004/10/26 | 616 | 620 | 611 | 618 | 437,000 |
2004/10/25 | 619 | 619 | 611 | 617 | 307,000 |
2004/10/22 | 620 | 621 | 615 | 619 | 238,000 |
2004/10/21 | 622 | 622 | 615 | 621 | 446,000 |
2004/10/20 | 625 | 625 | 620 | 623 | 509,000 |
2004/10/19 | 625 | 628 | 623 | 626 | 205,000 |
2004/10/18 | 623 | 623 | 620 | 621 | 175,000 |
2004/10/15 | 624 | 627 | 620 | 623 | 317,000 |
2004/10/14 | 629 | 630 | 623 | 623 | 302,000 |
2004/10/13 | 629 | 632 | 629 | 630 | 166,000 |
2004/10/12 | 628 | 630 | 626 | 627 | 243,000 |
2004/10/08 | 630 | 630 | 626 | 630 | 255,000 |
2004/10/07 | 640 | 640 | 631 | 632 | 205,000 |
2004/10/06 | 634 | 638 | 633 | 638 | 236,000 |
2004/10/05 | 633 | 640 | 631 | 638 | 628,000 |
2004/10/04 | 629 | 632 | 628 | 631 | 288,000 |
2004/10/01 | 623 | 633 | 623 | 632 | 311,000 |
2004/09/30 | 633 | 633 | 623 | 624 | 545,000 |
2004/09/29 | 632 | 632 | 624 | 632 | 195,000 |
2004/09/28 | 630 | 630 | 623 | 624 | 354,000 |
2004/09/27 | 620 | 626 | 615 | 624 | 437,000 |
2004/09/24 | 630 | 636 | 628 | 636 | 825,000 |
2004/09/22 | 632 | 633 | 626 | 633 | 702,000 |
2004/09/21 | 632 | 633 | 626 | 630 | 468,000 |
2004/09/17 | 630 | 632 | 628 | 628 | 400,000 |
2004/09/16 | 631 | 631 | 629 | 630 | 386,000 |
2004/09/15 | 635 | 637 | 630 | 630 | 457,000 |
2004/09/14 | 633 | 636 | 633 | 634 | 381,000 |
2004/09/13 | 634 | 634 | 629 | 630 | 693,000 |
2004/09/10 | 625 | 635 | 625 | 631 | 2,327,000 |
2004/09/09 | 648 | 648 | 642 | 642 | 281,000 |
2004/09/08 | 646 | 654 | 645 | 651 | 639,000 |
2004/09/07 | 641 | 654 | 641 | 643 | 616,000 |
2004/09/06 | 641 | 654 | 637 | 644 | 600,000 |
2004/09/03 | 642 | 642 | 638 | 638 | 624,000 |
2004/09/02 | 637 | 641 | 636 | 639 | 461,000 |
2004/09/01 | 639 | 640 | 637 | 639 | 407,000 |
2004/08/31 | 641 | 643 | 633 | 637 | 602,000 |
2004/08/30 | 643 | 646 | 642 | 643 | 306,000 |
2004/08/27 | 640 | 644 | 639 | 643 | 492,000 |
2004/08/26 | 640 | 643 | 639 | 639 | 461,000 |
2004/08/25 | 632 | 638 | 632 | 634 | 550,000 |
2004/08/24 | 635 | 635 | 628 | 631 | 695,000 |
2004/08/23 | 639 | 640 | 635 | 636 | 449,000 |
2004/08/20 | 640 | 640 | 637 | 638 | 556,000 |
2004/08/19 | 645 | 646 | 641 | 643 | 310,000 |
2004/08/18 | 642 | 646 | 640 | 646 | 371,000 |
2004/08/17 | 644 | 644 | 639 | 641 | 433,000 |
2004/08/16 | 646 | 647 | 636 | 644 | 731,000 |
2004/08/13 | 645 | 649 | 644 | 646 | 433,000 |
2004/08/12 | 647 | 651 | 646 | 646 | 335,000 |
2004/08/11 | 645 | 648 | 645 | 648 | 389,000 |
2004/08/10 | 647 | 647 | 645 | 645 | 388,000 |
2004/08/09 | 643 | 649 | 643 | 649 | 299,000 |
2004/08/06 | 650 | 650 | 643 | 647 | 430,000 |
2004/08/05 | 652 | 657 | 651 | 651 | 391,000 |
2004/08/04 | 652 | 653 | 644 | 648 | 376,000 |
2004/08/03 | 654 | 658 | 646 | 651 | 325,000 |
2004/08/02 | 652 | 658 | 651 | 654 | 285,000 |
2004/07/30 | 649 | 656 | 649 | 656 | 324,000 |
2004/07/29 | 650 | 651 | 645 | 648 | 295,000 |
2004/07/28 | 650 | 653 | 648 | 651 | 277,000 |
2004/07/27 | 646 | 653 | 645 | 645 | 390,000 |
2004/07/26 | 651 | 655 | 642 | 645 | 451,000 |
2004/07/23 | 652 | 653 | 650 | 650 | 371,000 |
2004/07/22 | 657 | 657 | 650 | 650 | 512,000 |
2004/07/21 | 660 | 663 | 655 | 659 | 564,000 |
2004/07/20 | 666 | 666 | 656 | 656 | 888,000 |
2004/07/16 | 665 | 665 | 661 | 665 | 411,000 |
2004/07/15 | 665 | 667 | 663 | 666 | 277,000 |
2004/07/14 | 672 | 678 | 663 | 663 | 339,000 |
2004/07/13 | 672 | 676 | 667 | 674 | 247,000 |
2004/07/12 | 674 | 675 | 668 | 668 | 154,000 |
2004/07/09 | 664 | 670 | 661 | 668 | 451,000 |
2004/07/08 | 664 | 664 | 660 | 661 | 399,000 |
2004/07/07 | 665 | 665 | 663 | 663 | 372,000 |
2004/07/06 | 668 | 672 | 667 | 668 | 322,000 |
2004/07/05 | 678 | 680 | 668 | 668 | 300,000 |
2004/07/02 | 685 | 685 | 675 | 675 | 325,000 |
2004/07/01 | 690 | 696 | 687 | 689 | 929,000 |
2004/06/30 | 680 | 683 | 675 | 683 | 440,000 |
2004/06/29 | 677 | 678 | 672 | 677 | 436,000 |
2004/06/28 | 671 | 674 | 669 | 674 | 296,000 |
2004/06/25 | 669 | 673 | 669 | 671 | 311,000 |
2004/06/24 | 673 | 673 | 665 | 666 | 242,000 |
2004/06/23 | 671 | 673 | 665 | 669 | 253,000 |
2004/06/22 | 665 | 670 | 663 | 666 | 180,000 |
2004/06/21 | 659 | 675 | 659 | 666 | 462,000 |
2004/06/18 | 666 | 670 | 654 | 655 | 488,000 |
2004/06/17 | 674 | 674 | 664 | 666 | 142,000 |
2004/06/16 | 661 | 674 | 661 | 667 | 372,000 |
2004/06/15 | 669 | 673 | 660 | 660 | 508,000 |
2004/06/14 | 673 | 678 | 666 | 667 | 257,000 |
2004/06/11 | 670 | 678 | 670 | 673 | 959,000 |
2004/06/10 | 670 | 681 | 670 | 680 | 173,000 |
2004/06/09 | 676 | 676 | 670 | 674 | 299,000 |
2004/06/08 | 672 | 674 | 669 | 674 | 267,000 |
2004/06/07 | 661 | 672 | 656 | 662 | 385,000 |
2004/06/04 | 663 | 663 | 656 | 661 | 382,000 |
2004/06/03 | 660 | 665 | 653 | 656 | 580,000 |
2004/06/02 | 660 | 662 | 658 | 659 | 293,000 |
2004/06/01 | 665 | 666 | 659 | 665 | 182,000 |
2004/05/31 | 668 | 668 | 654 | 662 | 457,000 |
2004/05/28 | 659 | 674 | 658 | 658 | 518,000 |
2004/05/27 | 670 | 671 | 656 | 658 | 508,000 |
2004/05/26 | 662 | 672 | 661 | 670 | 369,000 |
2004/05/25 | 666 | 668 | 659 | 663 | 160,000 |
2004/05/24 | 672 | 673 | 665 | 665 | 315,000 |
2004/05/21 | 656 | 669 | 656 | 662 | 201,000 |
2004/05/20 | 668 | 668 | 658 | 666 | 450,000 |
2004/05/19 | 650 | 667 | 650 | 667 | 506,000 |
2004/05/18 | 644 | 655 | 643 | 650 | 426,000 |
2004/05/17 | 652 | 655 | 645 | 645 | 494,000 |
2004/05/14 | 653 | 658 | 653 | 653 | 416,000 |
2004/05/13 | 667 | 667 | 652 | 657 | 470,000 |
2004/05/12 | 660 | 668 | 654 | 663 | 748,000 |
2004/05/11 | 648 | 654 | 641 | 651 | 652,000 |
2004/05/10 | 661 | 661 | 642 | 648 | 1,435,000 |
2004/05/07 | 656 | 663 | 656 | 660 | 347,000 |
2004/05/06 | 680 | 680 | 660 | 660 | 622,000 |
2004/04/30 | 680 | 680 | 661 | 668 | 849,000 |
2004/04/28 | 685 | 687 | 680 | 682 | 309,000 |
2004/04/27 | 686 | 689 | 684 | 686 | 342,000 |
2004/04/26 | 690 | 694 | 686 | 689 | 418,000 |
2004/04/23 | 689 | 699 | 687 | 687 | 426,000 |
2004/04/22 | 691 | 697 | 689 | 693 | 219,000 |
2004/04/21 | 697 | 697 | 688 | 689 | 354,000 |
2004/04/20 | 698 | 698 | 689 | 691 | 400,000 |
2004/04/19 | 696 | 706 | 685 | 689 | 714,000 |
2004/04/16 | 700 | 700 | 693 | 695 | 235,000 |
2004/04/15 | 700 | 700 | 690 | 690 | 972,000 |
2004/04/14 | 701 | 704 | 699 | 702 | 481,000 |
2004/04/13 | 707 | 709 | 699 | 701 | 801,000 |
2004/04/12 | 705 | 710 | 703 | 708 | 383,000 |
2004/04/09 | 712 | 712 | 700 | 700 | 540,000 |
2004/04/08 | 718 | 719 | 711 | 713 | 471,000 |
2004/04/07 | 706 | 720 | 705 | 714 | 965,000 |
2004/04/06 | 697 | 707 | 697 | 705 | 651,000 |
2004/04/05 | 705 | 708 | 693 | 693 | 1,114,000 |
2004/04/02 | 710 | 713 | 704 | 704 | 740,000 |
2004/04/01 | 706 | 715 | 706 | 707 | 1,062,000 |
2004/03/31 | 704 | 715 | 702 | 705 | 816,000 |
2004/03/30 | 712 | 715 | 702 | 710 | 724,000 |
2004/03/29 | 711 | 728 | 710 | 720 | 805,000 |
2004/03/26 | 741 | 750 | 726 | 731 | 571,000 |
2004/03/25 | 745 | 755 | 740 | 753 | 1,093,000 |
2004/03/24 | 749 | 749 | 731 | 738 | 692,000 |
2004/03/23 | 753 | 753 | 738 | 744 | 558,000 |
2004/03/22 | 765 | 768 | 736 | 746 | 868,000 |
2004/03/19 | 775 | 782 | 761 | 765 | 680,000 |
2004/03/18 | 790 | 791 | 781 | 785 | 664,000 |
2004/03/17 | 760 | 788 | 757 | 780 | 1,175,000 |
2004/03/16 | 750 | 760 | 748 | 760 | 388,000 |
2004/03/15 | 735 | 758 | 735 | 758 | 581,000 |
2004/03/12 | 735 | 750 | 729 | 730 | 1,166,000 |
2004/03/11 | 759 | 760 | 748 | 755 | 796,000 |
2004/03/10 | 769 | 770 | 757 | 765 | 531,000 |
2004/03/09 | 770 | 772 | 766 | 768 | 742,000 |
2004/03/08 | 770 | 775 | 764 | 771 | 452,000 |
2004/03/05 | 762 | 767 | 756 | 763 | 945,000 |
2004/03/04 | 740 | 758 | 740 | 757 | 614,000 |
2004/03/03 | 743 | 753 | 735 | 746 | 872,000 |
2004/03/02 | 730 | 734 | 722 | 734 | 679,000 |
2004/03/01 | 725 | 730 | 720 | 728 | 1,020,000 |
2004/02/27 | 709 | 720 | 708 | 720 | 667,000 |
2004/02/26 | 700 | 708 | 700 | 708 | 495,000 |
2004/02/25 | 700 | 703 | 698 | 698 | 314,000 |
2004/02/24 | 696 | 700 | 690 | 694 | 415,000 |
2004/02/23 | 686 | 691 | 685 | 691 | 565,000 |
2004/02/20 | 683 | 686 | 682 | 685 | 511,000 |
2004/02/19 | 684 | 685 | 683 | 684 | 390,000 |
2004/02/18 | 687 | 688 | 682 | 682 | 314,000 |
2004/02/17 | 685 | 685 | 679 | 680 | 349,000 |
2004/02/16 | 679 | 685 | 679 | 681 | 358,000 |
2004/02/13 | 678 | 681 | 676 | 676 | 438,000 |
2004/02/12 | 678 | 680 | 674 | 675 | 448,000 |
2004/02/10 | 678 | 679 | 673 | 676 | 263,000 |
2004/02/09 | 676 | 680 | 674 | 677 | 578,000 |
2004/02/06 | 670 | 678 | 670 | 676 | 728,000 |
2004/02/05 | 667 | 668 | 666 | 666 | 376,000 |
2004/02/04 | 667 | 668 | 666 | 666 | 287,000 |
2004/02/03 | 665 | 667 | 658 | 667 | 530,000 |
2004/02/02 | 657 | 665 | 653 | 661 | 481,000 |
2004/01/30 | 658 | 658 | 650 | 653 | 553,000 |
2004/01/29 | 657 | 658 | 651 | 658 | 418,000 |
2004/01/28 | 660 | 663 | 657 | 660 | 273,000 |
2004/01/27 | 666 | 666 | 660 | 660 | 534,000 |
2004/01/26 | 655 | 662 | 654 | 661 | 347,000 |
2004/01/23 | 653 | 659 | 653 | 655 | 294,000 |
2004/01/22 | 656 | 660 | 653 | 658 | 409,000 |
2004/01/21 | 657 | 658 | 650 | 650 | 400,000 |
2004/01/20 | 650 | 658 | 650 | 656 | 568,000 |
2004/01/19 | 645 | 650 | 642 | 650 | 634,000 |
2004/01/16 | 643 | 645 | 642 | 644 | 457,000 |
2004/01/15 | 642 | 644 | 640 | 642 | 474,000 |
2004/01/14 | 642 | 643 | 638 | 639 | 327,000 |
2004/01/13 | 640 | 641 | 638 | 641 | 400,000 |
2004/01/09 | 642 | 643 | 636 | 637 | 310,000 |
2004/01/08 | 638 | 643 | 636 | 639 | 317,000 |
2004/01/07 | 639 | 640 | 633 | 635 | 369,000 |
2004/01/06 | 640 | 642 | 634 | 637 | 537,000 |
2004/01/05 | 637 | 637 | 631 | 631 | 303,000 |