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 |
---|---|---|---|---|---|
2007/12/28 | 693 | 694 | 684 | 687 | 539,000 |
2007/12/27 | 698 | 698 | 690 | 692 | 566,000 |
2007/12/26 | 701 | 703 | 695 | 699 | 591,000 |
2007/12/25 | 695 | 703 | 695 | 699 | 346,000 |
2007/12/21 | 698 | 698 | 687 | 694 | 1,097,000 |
2007/12/20 | 704 | 705 | 696 | 697 | 667,000 |
2007/12/19 | 704 | 705 | 699 | 702 | 748,000 |
2007/12/18 | 701 | 713 | 698 | 708 | 838,000 |
2007/12/17 | 709 | 717 | 705 | 709 | 655,000 |
2007/12/14 | 723 | 729 | 712 | 719 | 1,805,000 |
2007/12/13 | 715 | 715 | 704 | 706 | 787,000 |
2007/12/12 | 723 | 724 | 709 | 717 | 1,179,000 |
2007/12/11 | 734 | 739 | 728 | 731 | 842,000 |
2007/12/10 | 743 | 743 | 730 | 732 | 612,000 |
2007/12/07 | 743 | 751 | 742 | 745 | 992,000 |
2007/12/06 | 743 | 743 | 735 | 740 | 633,000 |
2007/12/05 | 730 | 743 | 726 | 742 | 904,000 |
2007/12/04 | 725 | 730 | 724 | 729 | 650,000 |
2007/12/03 | 721 | 724 | 720 | 724 | 505,000 |
2007/11/30 | 715 | 723 | 710 | 719 | 1,130,000 |
2007/11/29 | 715 | 720 | 712 | 714 | 738,000 |
2007/11/28 | 716 | 721 | 707 | 712 | 655,000 |
2007/11/27 | 700 | 719 | 694 | 713 | 1,206,000 |
2007/11/26 | 692 | 714 | 692 | 707 | 1,011,000 |
2007/11/22 | 697 | 706 | 691 | 692 | 1,044,000 |
2007/11/21 | 699 | 707 | 693 | 701 | 1,056,000 |
2007/11/20 | 690 | 698 | 682 | 698 | 1,100,000 |
2007/11/19 | 692 | 697 | 685 | 691 | 838,000 |
2007/11/16 | 683 | 688 | 678 | 686 | 632,000 |
2007/11/15 | 679 | 691 | 679 | 686 | 648,000 |
2007/11/14 | 677 | 685 | 672 | 677 | 669,000 |
2007/11/13 | 673 | 681 | 670 | 671 | 730,000 |
2007/11/12 | 680 | 683 | 667 | 672 | 1,086,000 |
2007/11/09 | 690 | 694 | 686 | 688 | 646,000 |
2007/11/08 | 695 | 703 | 680 | 687 | 840,000 |
2007/11/07 | 710 | 710 | 702 | 703 | 561,000 |
2007/11/06 | 701 | 712 | 699 | 706 | 568,000 |
2007/11/05 | 703 | 706 | 693 | 703 | 856,000 |
2007/11/02 | 704 | 710 | 696 | 701 | 853,000 |
2007/11/01 | 706 | 712 | 704 | 710 | 513,000 |
2007/10/31 | 698 | 707 | 695 | 705 | 625,000 |
2007/10/30 | 700 | 703 | 693 | 700 | 660,000 |
2007/10/29 | 700 | 706 | 695 | 700 | 821,000 |
2007/10/26 | 685 | 692 | 682 | 689 | 602,000 |
2007/10/25 | 684 | 690 | 677 | 684 | 836,000 |
2007/10/24 | 698 | 698 | 684 | 685 | 644,000 |
2007/10/23 | 685 | 696 | 678 | 693 | 927,000 |
2007/10/22 | 690 | 690 | 676 | 682 | 1,685,000 |
2007/10/19 | 700 | 700 | 692 | 694 | 953,000 |
2007/10/18 | 696 | 704 | 694 | 703 | 1,110,000 |
2007/10/17 | 697 | 706 | 690 | 695 | 1,657,000 |
2007/10/16 | 711 | 715 | 692 | 696 | 2,060,000 |
2007/10/15 | 710 | 715 | 706 | 712 | 1,767,000 |
2007/10/12 | 724 | 726 | 708 | 709 | 2,736,000 |
2007/10/11 | 737 | 739 | 716 | 724 | 2,180,000 |
2007/10/10 | 746 | 746 | 732 | 736 | 863,000 |
2007/10/09 | 749 | 749 | 733 | 739 | 1,469,000 |
2007/10/05 | 756 | 758 | 746 | 748 | 830,000 |
2007/10/04 | 750 | 758 | 747 | 755 | 468,000 |
2007/10/03 | 756 | 757 | 748 | 756 | 712,000 |
2007/10/02 | 763 | 763 | 754 | 756 | 689,000 |
2007/10/01 | 751 | 751 | 733 | 745 | 600,000 |
2007/09/28 | 761 | 761 | 740 | 745 | 1,415,000 |
2007/09/27 | 759 | 763 | 749 | 757 | 838,000 |
2007/09/26 | 740 | 758 | 740 | 755 | 724,000 |
2007/09/25 | 750 | 756 | 739 | 753 | 566,000 |
2007/09/21 | 736 | 749 | 730 | 734 | 712,000 |
2007/09/20 | 750 | 750 | 734 | 742 | 856,000 |
2007/09/19 | 726 | 744 | 725 | 737 | 737,000 |
2007/09/18 | 735 | 735 | 715 | 716 | 826,000 |
2007/09/14 | 735 | 736 | 723 | 731 | 1,291,000 |
2007/09/13 | 742 | 746 | 738 | 739 | 738,000 |
2007/09/12 | 731 | 740 | 722 | 734 | 781,000 |
2007/09/11 | 722 | 730 | 719 | 725 | 626,000 |
2007/09/10 | 720 | 726 | 717 | 721 | 521,000 |
2007/09/07 | 720 | 732 | 720 | 725 | 645,000 |
2007/09/06 | 723 | 732 | 720 | 725 | 823,000 |
2007/09/05 | 738 | 738 | 718 | 724 | 1,764,000 |
2007/09/04 | 746 | 748 | 732 | 733 | 712,000 |
2007/09/03 | 740 | 742 | 733 | 736 | 496,000 |
2007/08/31 | 732 | 732 | 722 | 730 | 1,410,000 |
2007/08/30 | 740 | 740 | 723 | 731 | 1,130,000 |
2007/08/29 | 731 | 732 | 716 | 730 | 1,602,000 |
2007/08/28 | 741 | 741 | 732 | 736 | 1,113,000 |
2007/08/27 | 760 | 761 | 741 | 746 | 1,155,000 |
2007/08/24 | 760 | 762 | 752 | 756 | 537,000 |
2007/08/23 | 759 | 763 | 757 | 759 | 764,000 |
2007/08/22 | 759 | 760 | 751 | 757 | 663,000 |
2007/08/21 | 751 | 766 | 751 | 759 | 853,000 |
2007/08/20 | 767 | 767 | 747 | 750 | 1,145,000 |
2007/08/17 | 752 | 756 | 732 | 739 | 1,793,000 |
2007/08/16 | 746 | 754 | 732 | 751 | 1,921,000 |
2007/08/15 | 769 | 775 | 748 | 751 | 1,886,000 |
2007/08/14 | 788 | 788 | 756 | 768 | 1,522,000 |
2007/08/13 | 812 | 822 | 782 | 787 | 2,076,000 |
2007/08/10 | 810 | 833 | 808 | 822 | 2,605,000 |
2007/08/09 | 783 | 835 | 782 | 824 | 5,566,000 |
2007/08/08 | 742 | 766 | 739 | 763 | 1,842,000 |
2007/08/07 | 745 | 749 | 740 | 741 | 863,000 |
2007/08/06 | 728 | 744 | 721 | 742 | 1,507,000 |
2007/08/03 | 733 | 735 | 724 | 731 | 1,141,000 |
2007/08/02 | 717 | 724 | 714 | 723 | 1,060,000 |
2007/08/01 | 726 | 728 | 712 | 713 | 1,059,000 |
2007/07/31 | 722 | 729 | 721 | 725 | 1,088,000 |
2007/07/30 | 713 | 722 | 700 | 722 | 1,789,000 |
2007/07/27 | 722 | 722 | 707 | 713 | 2,628,000 |
2007/07/26 | 743 | 748 | 721 | 722 | 3,563,000 |
2007/07/25 | 752 | 752 | 743 | 748 | 1,464,000 |
2007/07/24 | 750 | 760 | 750 | 756 | 1,459,000 |
2007/07/23 | 773 | 773 | 746 | 748 | 4,121,000 |
2007/07/20 | 798 | 803 | 788 | 789 | 970,000 |
2007/07/19 | 788 | 795 | 786 | 789 | 1,138,000 |
2007/07/18 | 796 | 797 | 785 | 787 | 1,161,000 |
2007/07/17 | 800 | 800 | 790 | 796 | 1,157,000 |
2007/07/13 | 803 | 806 | 798 | 799 | 1,351,000 |
2007/07/12 | 801 | 803 | 799 | 800 | 995,000 |
2007/07/11 | 801 | 802 | 800 | 800 | 895,000 |
2007/07/10 | 806 | 806 | 800 | 800 | 909,000 |
2007/07/09 | 804 | 805 | 801 | 803 | 751,000 |
2007/07/06 | 808 | 809 | 801 | 802 | 770,000 |
2007/07/05 | 811 | 816 | 808 | 811 | 602,000 |
2007/07/04 | 808 | 813 | 806 | 812 | 814,000 |
2007/07/03 | 808 | 809 | 805 | 807 | 591,000 |
2007/07/02 | 813 | 815 | 802 | 810 | 810,000 |
2007/06/29 | 806 | 815 | 804 | 814 | 734,000 |
2007/06/28 | 802 | 805 | 801 | 805 | 739,000 |
2007/06/27 | 808 | 811 | 800 | 801 | 1,104,000 |
2007/06/26 | 802 | 807 | 800 | 807 | 709,000 |
2007/06/25 | 805 | 810 | 800 | 800 | 1,004,000 |
2007/06/22 | 811 | 812 | 800 | 804 | 1,329,000 |
2007/06/21 | 823 | 823 | 810 | 811 | 2,319,000 |
2007/06/20 | 828 | 828 | 815 | 823 | 1,019,000 |
2007/06/19 | 835 | 837 | 819 | 826 | 1,416,000 |
2007/06/18 | 822 | 834 | 818 | 834 | 913,000 |
2007/06/15 | 824 | 824 | 810 | 814 | 845,000 |
2007/06/14 | 824 | 824 | 818 | 819 | 548,000 |
2007/06/13 | 820 | 820 | 811 | 815 | 1,026,000 |
2007/06/12 | 830 | 831 | 819 | 822 | 1,776,000 |
2007/06/11 | 824 | 838 | 824 | 825 | 1,243,000 |
2007/06/08 | 820 | 821 | 811 | 818 | 2,023,000 |
2007/06/07 | 826 | 834 | 825 | 830 | 672,000 |
2007/06/06 | 836 | 838 | 832 | 832 | 1,224,000 |
2007/06/05 | 845 | 846 | 838 | 841 | 1,324,000 |
2007/06/04 | 862 | 862 | 843 | 846 | 1,880,000 |
2007/06/01 | 830 | 860 | 830 | 854 | 2,793,000 |
2007/05/31 | 815 | 821 | 809 | 814 | 1,107,000 |
2007/05/30 | 821 | 826 | 806 | 814 | 1,528,000 |
2007/05/29 | 818 | 830 | 812 | 828 | 926,000 |
2007/05/28 | 814 | 822 | 808 | 818 | 1,151,000 |
2007/05/25 | 825 | 825 | 802 | 811 | 2,108,000 |
2007/05/24 | 840 | 840 | 827 | 831 | 632,000 |
2007/05/23 | 839 | 854 | 835 | 840 | 1,173,000 |
2007/05/22 | 837 | 843 | 821 | 839 | 1,454,000 |
2007/05/21 | 858 | 858 | 831 | 836 | 1,266,000 |
2007/05/18 | 855 | 856 | 845 | 852 | 783,000 |
2007/05/17 | 849 | 860 | 845 | 846 | 624,000 |
2007/05/16 | 861 | 861 | 840 | 846 | 2,022,000 |
2007/05/15 | 886 | 890 | 867 | 869 | 1,516,000 |
2007/05/14 | 898 | 908 | 892 | 893 | 1,102,000 |
2007/05/11 | 907 | 909 | 891 | 898 | 879,000 |
2007/05/10 | 909 | 919 | 905 | 906 | 781,000 |
2007/05/09 | 915 | 918 | 905 | 908 | 749,000 |
2007/05/08 | 917 | 929 | 915 | 922 | 847,000 |
2007/05/07 | 911 | 918 | 906 | 911 | 828,000 |
2007/05/02 | 918 | 918 | 901 | 908 | 968,000 |
2007/05/01 | 921 | 923 | 911 | 911 | 1,014,000 |
2007/04/27 | 948 | 948 | 917 | 922 | 1,215,000 |
2007/04/26 | 933 | 949 | 929 | 947 | 588,000 |
2007/04/25 | 937 | 937 | 920 | 924 | 769,000 |
2007/04/24 | 938 | 945 | 925 | 938 | 721,000 |
2007/04/23 | 954 | 957 | 936 | 938 | 583,000 |
2007/04/20 | 955 | 959 | 943 | 955 | 819,000 |
2007/04/19 | 947 | 948 | 931 | 940 | 868,000 |
2007/04/18 | 947 | 958 | 935 | 957 | 923,000 |
2007/04/17 | 968 | 968 | 930 | 943 | 1,520,000 |
2007/04/16 | 946 | 970 | 946 | 964 | 1,636,000 |
2007/04/13 | 946 | 946 | 934 | 940 | 1,013,000 |
2007/04/12 | 949 | 949 | 928 | 946 | 1,281,000 |
2007/04/11 | 926 | 947 | 926 | 946 | 1,494,000 |
2007/04/10 | 927 | 927 | 912 | 925 | 802,000 |
2007/04/09 | 910 | 930 | 910 | 927 | 947,000 |
2007/04/06 | 909 | 920 | 899 | 906 | 528,000 |
2007/04/05 | 919 | 919 | 905 | 909 | 662,000 |
2007/04/04 | 902 | 920 | 902 | 914 | 1,135,000 |
2007/04/03 | 895 | 909 | 889 | 900 | 1,253,000 |
2007/04/02 | 909 | 910 | 883 | 883 | 1,194,000 |
2007/03/30 | 895 | 914 | 895 | 904 | 1,374,000 |
2007/03/29 | 901 | 908 | 890 | 897 | 1,490,000 |
2007/03/28 | 927 | 943 | 905 | 910 | 1,860,000 |
2007/03/27 | 949 | 949 | 911 | 923 | 1,671,000 |
2007/03/26 | 965 | 968 | 951 | 960 | 734,000 |
2007/03/23 | 964 | 970 | 955 | 964 | 1,323,000 |
2007/03/22 | 957 | 960 | 944 | 951 | 994,000 |
2007/03/20 | 960 | 970 | 938 | 947 | 1,027,000 |
2007/03/19 | 928 | 944 | 927 | 943 | 1,039,000 |
2007/03/16 | 953 | 959 | 940 | 943 | 667,000 |
2007/03/15 | 953 | 967 | 951 | 953 | 475,000 |
2007/03/14 | 966 | 978 | 951 | 951 | 1,095,000 |
2007/03/13 | 995 | 1,004 | 989 | 996 | 820,000 |
2007/03/12 | 998 | 1,000 | 982 | 990 | 509,000 |
2007/03/09 | 974 | 993 | 973 | 988 | 1,481,000 |
2007/03/08 | 955 | 975 | 953 | 975 | 931,000 |
2007/03/07 | 954 | 968 | 946 | 958 | 984,000 |
2007/03/06 | 921 | 953 | 921 | 953 | 930,000 |
2007/03/05 | 948 | 955 | 924 | 929 | 1,200,000 |
2007/03/02 | 966 | 968 | 955 | 967 | 1,067,000 |
2007/03/01 | 972 | 972 | 950 | 965 | 1,531,000 |
2007/02/28 | 927 | 971 | 925 | 971 | 2,957,000 |
2007/02/27 | 995 | 1,017 | 986 | 1,017 | 3,613,000 |
2007/02/26 | 967 | 994 | 965 | 994 | 2,500,000 |
2007/02/23 | 944 | 955 | 937 | 951 | 731,000 |
2007/02/22 | 938 | 947 | 933 | 941 | 886,000 |
2007/02/21 | 926 | 934 | 920 | 929 | 637,000 |
2007/02/20 | 943 | 943 | 915 | 923 | 1,586,000 |
2007/02/19 | 951 | 954 | 943 | 945 | 1,013,000 |
2007/02/16 | 940 | 957 | 939 | 946 | 882,000 |
2007/02/15 | 950 | 950 | 938 | 944 | 1,202,000 |
2007/02/14 | 939 | 955 | 935 | 950 | 1,786,000 |
2007/02/13 | 922 | 932 | 921 | 929 | 915,000 |
2007/02/09 | 912 | 932 | 912 | 923 | 967,000 |
2007/02/08 | 918 | 935 | 909 | 919 | 1,285,000 |
2007/02/07 | 935 | 935 | 922 | 923 | 1,198,000 |
2007/02/06 | 940 | 948 | 935 | 941 | 1,301,000 |
2007/02/05 | 930 | 951 | 925 | 939 | 2,570,000 |
2007/02/02 | 887 | 918 | 885 | 914 | 1,967,000 |
2007/02/01 | 875 | 886 | 872 | 886 | 703,000 |
2007/01/31 | 882 | 882 | 861 | 866 | 554,000 |
2007/01/30 | 863 | 880 | 861 | 880 | 930,000 |
2007/01/29 | 868 | 871 | 861 | 866 | 646,000 |
2007/01/26 | 860 | 865 | 853 | 859 | 545,000 |
2007/01/25 | 866 | 866 | 854 | 855 | 1,044,000 |
2007/01/24 | 871 | 879 | 861 | 864 | 1,765,000 |
2007/01/23 | 864 | 869 | 860 | 867 | 722,000 |
2007/01/22 | 852 | 866 | 850 | 864 | 882,000 |
2007/01/19 | 844 | 851 | 840 | 851 | 924,000 |
2007/01/18 | 841 | 849 | 838 | 847 | 980,000 |
2007/01/17 | 832 | 842 | 823 | 840 | 801,000 |
2007/01/16 | 839 | 841 | 830 | 830 | 1,033,000 |
2007/01/15 | 827 | 839 | 826 | 839 | 662,000 |
2007/01/12 | 815 | 827 | 814 | 824 | 446,000 |
2007/01/11 | 822 | 827 | 811 | 812 | 633,000 |
2007/01/10 | 837 | 837 | 817 | 821 | 673,000 |
2007/01/09 | 822 | 837 | 822 | 834 | 503,000 |
2007/01/05 | 835 | 837 | 819 | 822 | 606,000 |
2007/01/04 | 830 | 830 | 823 | 830 | 245,000 |