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 |
---|---|---|---|---|---|
2012/12/28 | 769 | 769 | 759 | 766 | 835,000 |
2012/12/27 | 760 | 768 | 758 | 759 | 797,000 |
2012/12/26 | 749 | 757 | 743 | 757 | 710,000 |
2012/12/25 | 757 | 757 | 742 | 742 | 605,000 |
2012/12/21 | 752 | 758 | 750 | 751 | 1,089,000 |
2012/12/20 | 750 | 754 | 747 | 752 | 1,037,000 |
2012/12/19 | 736 | 748 | 735 | 748 | 1,102,000 |
2012/12/18 | 737 | 739 | 731 | 735 | 850,000 |
2012/12/17 | 739 | 740 | 732 | 737 | 636,000 |
2012/12/14 | 741 | 741 | 733 | 736 | 1,549,000 |
2012/12/13 | 753 | 753 | 737 | 737 | 830,000 |
2012/12/12 | 750 | 751 | 743 | 745 | 726,000 |
2012/12/11 | 745 | 747 | 737 | 742 | 521,000 |
2012/12/10 | 749 | 749 | 742 | 747 | 482,000 |
2012/12/07 | 749 | 749 | 742 | 747 | 694,000 |
2012/12/06 | 749 | 750 | 743 | 749 | 684,000 |
2012/12/05 | 747 | 750 | 744 | 748 | 593,000 |
2012/12/04 | 748 | 750 | 742 | 749 | 804,000 |
2012/12/03 | 759 | 759 | 745 | 749 | 679,000 |
2012/11/30 | 755 | 760 | 748 | 757 | 1,088,000 |
2012/11/29 | 753 | 760 | 753 | 755 | 435,000 |
2012/11/28 | 759 | 760 | 751 | 751 | 412,000 |
2012/11/27 | 754 | 760 | 753 | 758 | 755,000 |
2012/11/26 | 754 | 764 | 751 | 753 | 1,005,000 |
2012/11/22 | 745 | 746 | 738 | 745 | 477,000 |
2012/11/21 | 746 | 746 | 735 | 740 | 379,000 |
2012/11/20 | 745 | 749 | 739 | 741 | 821,000 |
2012/11/19 | 731 | 741 | 731 | 740 | 547,000 |
2012/11/16 | 727 | 729 | 721 | 726 | 583,000 |
2012/11/15 | 719 | 724 | 719 | 724 | 271,000 |
2012/11/14 | 722 | 725 | 717 | 720 | 597,000 |
2012/11/13 | 729 | 731 | 723 | 724 | 356,000 |
2012/11/12 | 737 | 737 | 729 | 729 | 500,000 |
2012/11/09 | 736 | 740 | 732 | 736 | 354,000 |
2012/11/08 | 750 | 751 | 740 | 742 | 339,000 |
2012/11/07 | 762 | 763 | 750 | 752 | 279,000 |
2012/11/06 | 753 | 760 | 748 | 760 | 368,000 |
2012/11/05 | 760 | 760 | 753 | 755 | 423,000 |
2012/11/02 | 757 | 766 | 755 | 763 | 943,000 |
2012/11/01 | 756 | 758 | 749 | 752 | 431,000 |
2012/10/31 | 745 | 756 | 736 | 752 | 945,000 |
2012/10/30 | 753 | 755 | 745 | 745 | 538,000 |
2012/10/29 | 755 | 760 | 746 | 755 | 633,000 |
2012/10/26 | 742 | 753 | 741 | 749 | 823,000 |
2012/10/25 | 740 | 747 | 738 | 746 | 454,000 |
2012/10/24 | 737 | 744 | 736 | 738 | 734,000 |
2012/10/23 | 750 | 750 | 744 | 744 | 642,000 |
2012/10/22 | 753 | 756 | 747 | 749 | 798,000 |
2012/10/19 | 749 | 757 | 749 | 752 | 815,000 |
2012/10/18 | 744 | 749 | 741 | 746 | 632,000 |
2012/10/17 | 735 | 747 | 732 | 744 | 715,000 |
2012/10/16 | 733 | 735 | 727 | 730 | 305,000 |
2012/10/15 | 730 | 733 | 728 | 730 | 443,000 |
2012/10/12 | 723 | 733 | 722 | 729 | 503,000 |
2012/10/11 | 721 | 729 | 721 | 726 | 609,000 |
2012/10/10 | 721 | 727 | 720 | 724 | 692,000 |
2012/10/09 | 736 | 745 | 724 | 726 | 1,063,000 |
2012/10/05 | 734 | 737 | 730 | 736 | 788,000 |
2012/10/04 | 729 | 733 | 724 | 732 | 608,000 |
2012/10/03 | 722 | 731 | 718 | 723 | 822,000 |
2012/10/02 | 723 | 727 | 720 | 722 | 666,000 |
2012/10/01 | 732 | 733 | 721 | 725 | 665,000 |
2012/09/28 | 746 | 747 | 731 | 736 | 1,047,000 |
2012/09/27 | 741 | 749 | 733 | 743 | 982,000 |
2012/09/26 | 736 | 745 | 736 | 741 | 1,228,000 |
2012/09/25 | 743 | 749 | 743 | 749 | 1,988,000 |
2012/09/24 | 751 | 754 | 744 | 748 | 686,000 |
2012/09/21 | 740 | 754 | 739 | 750 | 882,000 |
2012/09/20 | 744 | 744 | 734 | 739 | 805,000 |
2012/09/19 | 749 | 749 | 742 | 743 | 920,000 |
2012/09/18 | 750 | 753 | 746 | 748 | 755,000 |
2012/09/14 | 760 | 760 | 743 | 750 | 1,221,000 |
2012/09/13 | 757 | 759 | 753 | 759 | 333,000 |
2012/09/12 | 749 | 758 | 748 | 758 | 605,000 |
2012/09/11 | 745 | 749 | 740 | 748 | 661,000 |
2012/09/10 | 742 | 747 | 741 | 745 | 386,000 |
2012/09/07 | 745 | 747 | 737 | 743 | 851,000 |
2012/09/06 | 744 | 745 | 736 | 736 | 749,000 |
2012/09/05 | 750 | 750 | 743 | 745 | 926,000 |
2012/09/04 | 759 | 760 | 751 | 754 | 867,000 |
2012/09/03 | 767 | 769 | 759 | 760 | 409,000 |
2012/08/31 | 768 | 772 | 764 | 764 | 631,000 |
2012/08/30 | 771 | 772 | 765 | 769 | 520,000 |
2012/08/29 | 764 | 772 | 764 | 772 | 476,000 |
2012/08/28 | 772 | 772 | 760 | 763 | 622,000 |
2012/08/27 | 774 | 779 | 769 | 770 | 508,000 |
2012/08/24 | 766 | 773 | 763 | 772 | 667,000 |
2012/08/23 | 763 | 770 | 763 | 768 | 642,000 |
2012/08/22 | 760 | 765 | 757 | 765 | 423,000 |
2012/08/21 | 761 | 765 | 760 | 763 | 418,000 |
2012/08/20 | 757 | 763 | 752 | 759 | 1,149,000 |
2012/08/17 | 754 | 756 | 750 | 756 | 496,000 |
2012/08/16 | 755 | 757 | 747 | 754 | 588,000 |
2012/08/15 | 749 | 759 | 748 | 758 | 1,011,000 |
2012/08/14 | 737 | 750 | 736 | 749 | 896,000 |
2012/08/13 | 736 | 738 | 735 | 735 | 174,000 |
2012/08/10 | 743 | 744 | 735 | 738 | 467,000 |
2012/08/09 | 742 | 744 | 735 | 744 | 623,000 |
2012/08/08 | 738 | 744 | 735 | 741 | 773,000 |
2012/08/07 | 732 | 739 | 731 | 738 | 552,000 |
2012/08/06 | 729 | 734 | 725 | 730 | 456,000 |
2012/08/03 | 722 | 728 | 720 | 725 | 597,000 |
2012/08/02 | 730 | 730 | 720 | 724 | 889,000 |
2012/08/01 | 727 | 734 | 726 | 732 | 421,000 |
2012/07/31 | 733 | 738 | 726 | 731 | 572,000 |
2012/07/30 | 727 | 732 | 724 | 732 | 475,000 |
2012/07/27 | 720 | 726 | 718 | 725 | 623,000 |
2012/07/26 | 719 | 719 | 712 | 719 | 614,000 |
2012/07/25 | 714 | 727 | 714 | 720 | 711,000 |
2012/07/24 | 711 | 721 | 711 | 718 | 555,000 |
2012/07/23 | 710 | 722 | 710 | 717 | 1,022,000 |
2012/07/20 | 726 | 726 | 713 | 715 | 849,000 |
2012/07/19 | 731 | 737 | 725 | 727 | 847,000 |
2012/07/18 | 732 | 735 | 728 | 729 | 652,000 |
2012/07/17 | 732 | 733 | 727 | 731 | 439,000 |
2012/07/13 | 732 | 735 | 729 | 729 | 383,000 |
2012/07/12 | 731 | 735 | 727 | 733 | 657,000 |
2012/07/11 | 733 | 733 | 727 | 730 | 242,000 |
2012/07/10 | 733 | 736 | 731 | 734 | 494,000 |
2012/07/09 | 720 | 733 | 720 | 732 | 389,000 |
2012/07/06 | 729 | 731 | 721 | 726 | 666,000 |
2012/07/05 | 734 | 735 | 727 | 728 | 444,000 |
2012/07/04 | 730 | 735 | 726 | 733 | 596,000 |
2012/07/03 | 729 | 733 | 726 | 732 | 579,000 |
2012/07/02 | 730 | 730 | 720 | 728 | 618,000 |
2012/06/29 | 718 | 728 | 712 | 725 | 1,068,000 |
2012/06/28 | 703 | 719 | 703 | 718 | 980,000 |
2012/06/27 | 695 | 705 | 693 | 705 | 842,000 |
2012/06/26 | 689 | 697 | 686 | 690 | 1,131,000 |
2012/06/25 | 696 | 696 | 686 | 688 | 363,000 |
2012/06/22 | 698 | 699 | 692 | 693 | 375,000 |
2012/06/21 | 692 | 701 | 691 | 700 | 625,000 |
2012/06/20 | 680 | 693 | 680 | 692 | 814,000 |
2012/06/19 | 678 | 688 | 677 | 679 | 596,000 |
2012/06/18 | 684 | 689 | 676 | 678 | 440,000 |
2012/06/15 | 682 | 684 | 674 | 679 | 484,000 |
2012/06/14 | 687 | 688 | 678 | 680 | 677,000 |
2012/06/13 | 682 | 693 | 681 | 688 | 770,000 |
2012/06/12 | 681 | 683 | 677 | 683 | 722,000 |
2012/06/11 | 682 | 688 | 682 | 685 | 843,000 |
2012/06/08 | 686 | 686 | 670 | 677 | 1,543,000 |
2012/06/07 | 679 | 685 | 671 | 685 | 670,000 |
2012/06/06 | 687 | 688 | 676 | 679 | 929,000 |
2012/06/05 | 680 | 688 | 674 | 687 | 1,033,000 |
2012/06/04 | 667 | 680 | 667 | 679 | 1,174,000 |
2012/06/01 | 678 | 678 | 669 | 676 | 964,000 |
2012/05/31 | 655 | 686 | 655 | 685 | 1,741,000 |
2012/05/30 | 660 | 663 | 655 | 661 | 632,000 |
2012/05/29 | 654 | 660 | 653 | 660 | 517,000 |
2012/05/28 | 661 | 662 | 655 | 657 | 415,000 |
2012/05/25 | 657 | 660 | 650 | 658 | 636,000 |
2012/05/24 | 649 | 660 | 648 | 654 | 710,000 |
2012/05/23 | 655 | 656 | 646 | 648 | 781,000 |
2012/05/22 | 659 | 665 | 652 | 655 | 627,000 |
2012/05/21 | 652 | 657 | 652 | 656 | 511,000 |
2012/05/18 | 655 | 658 | 649 | 651 | 917,000 |
2012/05/17 | 662 | 665 | 658 | 660 | 730,000 |
2012/05/16 | 670 | 670 | 661 | 665 | 953,000 |
2012/05/15 | 664 | 672 | 662 | 670 | 1,084,000 |
2012/05/14 | 665 | 667 | 660 | 663 | 612,000 |
2012/05/11 | 675 | 675 | 664 | 664 | 804,000 |
2012/05/10 | 682 | 684 | 672 | 675 | 871,000 |
2012/05/09 | 685 | 688 | 681 | 683 | 345,000 |
2012/05/08 | 693 | 693 | 684 | 690 | 631,000 |
2012/05/07 | 680 | 691 | 679 | 690 | 521,000 |
2012/05/02 | 695 | 695 | 687 | 691 | 645,000 |
2012/05/01 | 690 | 697 | 690 | 690 | 677,000 |
2012/04/27 | 700 | 700 | 683 | 686 | 909,000 |
2012/04/26 | 689 | 699 | 689 | 696 | 522,000 |
2012/04/25 | 690 | 691 | 685 | 688 | 309,000 |
2012/04/24 | 682 | 686 | 681 | 685 | 572,000 |
2012/04/23 | 685 | 688 | 680 | 682 | 375,000 |
2012/04/20 | 687 | 690 | 685 | 685 | 398,000 |
2012/04/19 | 697 | 701 | 685 | 689 | 986,000 |
2012/04/18 | 693 | 698 | 690 | 693 | 749,000 |
2012/04/17 | 685 | 692 | 677 | 689 | 1,404,000 |
2012/04/16 | 680 | 688 | 679 | 686 | 520,000 |
2012/04/13 | 680 | 681 | 677 | 678 | 466,000 |
2012/04/12 | 689 | 689 | 677 | 680 | 694,000 |
2012/04/11 | 685 | 689 | 682 | 686 | 637,000 |
2012/04/10 | 692 | 693 | 685 | 690 | 736,000 |
2012/04/09 | 692 | 695 | 690 | 691 | 554,000 |
2012/04/06 | 690 | 697 | 689 | 696 | 583,000 |
2012/04/05 | 693 | 699 | 692 | 693 | 771,000 |
2012/04/04 | 704 | 704 | 691 | 692 | 768,000 |
2012/04/03 | 708 | 708 | 696 | 700 | 1,320,000 |
2012/04/02 | 725 | 727 | 705 | 707 | 1,552,000 |
2012/03/30 | 728 | 728 | 721 | 724 | 835,000 |
2012/03/29 | 730 | 730 | 723 | 726 | 844,000 |
2012/03/28 | 735 | 735 | 723 | 730 | 1,095,000 |
2012/03/27 | 731 | 742 | 731 | 741 | 2,432,000 |
2012/03/26 | 736 | 738 | 728 | 729 | 1,223,000 |
2012/03/23 | 736 | 738 | 733 | 735 | 943,000 |
2012/03/22 | 725 | 736 | 725 | 736 | 814,000 |
2012/03/21 | 730 | 731 | 724 | 725 | 870,000 |
2012/03/19 | 727 | 735 | 727 | 729 | 593,000 |
2012/03/16 | 734 | 734 | 727 | 727 | 851,000 |
2012/03/15 | 736 | 738 | 733 | 734 | 1,078,000 |
2012/03/14 | 743 | 744 | 734 | 734 | 990,000 |
2012/03/13 | 740 | 744 | 738 | 738 | 866,000 |
2012/03/12 | 745 | 745 | 735 | 737 | 954,000 |
2012/03/09 | 746 | 746 | 740 | 743 | 1,890,000 |
2012/03/08 | 748 | 749 | 739 | 743 | 1,019,000 |
2012/03/07 | 741 | 747 | 741 | 744 | 787,000 |
2012/03/06 | 747 | 750 | 745 | 747 | 973,000 |
2012/03/05 | 741 | 750 | 741 | 746 | 1,102,000 |
2012/03/02 | 735 | 745 | 731 | 744 | 1,243,000 |
2012/03/01 | 727 | 735 | 723 | 729 | 997,000 |
2012/02/29 | 718 | 727 | 717 | 724 | 1,721,000 |
2012/02/28 | 709 | 718 | 709 | 716 | 1,017,000 |
2012/02/27 | 715 | 715 | 708 | 709 | 956,000 |
2012/02/24 | 718 | 718 | 713 | 714 | 714,000 |
2012/02/23 | 715 | 719 | 713 | 717 | 875,000 |
2012/02/22 | 705 | 714 | 703 | 714 | 1,319,000 |
2012/02/21 | 699 | 704 | 699 | 701 | 451,000 |
2012/02/20 | 707 | 708 | 700 | 701 | 753,000 |
2012/02/17 | 703 | 704 | 698 | 703 | 891,000 |
2012/02/16 | 701 | 704 | 697 | 698 | 920,000 |
2012/02/15 | 704 | 706 | 703 | 705 | 808,000 |
2012/02/14 | 701 | 705 | 696 | 704 | 643,000 |
2012/02/13 | 696 | 700 | 695 | 699 | 221,000 |
2012/02/10 | 703 | 704 | 695 | 696 | 617,000 |
2012/02/09 | 705 | 708 | 702 | 703 | 1,110,000 |
2012/02/08 | 709 | 709 | 702 | 707 | 679,000 |
2012/02/07 | 705 | 709 | 705 | 708 | 479,000 |
2012/02/06 | 707 | 708 | 705 | 706 | 716,000 |
2012/02/03 | 708 | 709 | 703 | 706 | 879,000 |
2012/02/02 | 705 | 709 | 701 | 707 | 939,000 |
2012/02/01 | 700 | 704 | 698 | 702 | 1,033,000 |
2012/01/31 | 696 | 703 | 694 | 698 | 818,000 |
2012/01/30 | 689 | 696 | 686 | 696 | 804,000 |
2012/01/27 | 692 | 693 | 687 | 688 | 789,000 |
2012/01/26 | 691 | 693 | 688 | 690 | 795,000 |
2012/01/25 | 690 | 696 | 688 | 690 | 693,000 |
2012/01/24 | 688 | 692 | 686 | 689 | 798,000 |
2012/01/23 | 695 | 695 | 689 | 691 | 663,000 |
2012/01/20 | 700 | 702 | 693 | 694 | 1,368,000 |
2012/01/19 | 700 | 704 | 693 | 695 | 1,024,000 |
2012/01/18 | 700 | 706 | 695 | 700 | 977,000 |
2012/01/17 | 697 | 701 | 696 | 701 | 600,000 |
2012/01/16 | 695 | 695 | 689 | 695 | 505,000 |
2012/01/13 | 700 | 702 | 693 | 695 | 1,056,000 |
2012/01/12 | 703 | 704 | 696 | 699 | 631,000 |
2012/01/11 | 705 | 710 | 699 | 705 | 894,000 |
2012/01/10 | 708 | 714 | 701 | 704 | 876,000 |
2012/01/06 | 701 | 704 | 695 | 700 | 647,000 |
2012/01/05 | 714 | 722 | 701 | 702 | 1,857,000 |
2012/01/04 | 698 | 714 | 696 | 713 | 1,447,000 |