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 |
---|---|---|---|---|---|
2014/12/30 | 905 | 905 | 895 | 895 | 624,000 |
2014/12/29 | 907 | 908 | 891 | 901 | 640,000 |
2014/12/26 | 900 | 905 | 898 | 901 | 522,000 |
2014/12/25 | 900 | 906 | 895 | 903 | 555,000 |
2014/12/24 | 903 | 904 | 895 | 904 | 792,000 |
2014/12/22 | 896 | 900 | 887 | 895 | 921,000 |
2014/12/19 | 887 | 899 | 885 | 897 | 1,187,000 |
2014/12/18 | 881 | 881 | 866 | 872 | 1,310,000 |
2014/12/17 | 860 | 863 | 852 | 852 | 1,741,000 |
2014/12/16 | 861 | 867 | 859 | 861 | 1,269,000 |
2014/12/15 | 868 | 875 | 863 | 871 | 897,000 |
2014/12/12 | 875 | 882 | 868 | 868 | 1,624,000 |
2014/12/11 | 867 | 876 | 866 | 870 | 1,032,000 |
2014/12/10 | 879 | 883 | 872 | 874 | 1,000,000 |
2014/12/09 | 885 | 892 | 882 | 883 | 909,000 |
2014/12/08 | 902 | 904 | 886 | 889 | 893,000 |
2014/12/05 | 900 | 906 | 894 | 897 | 935,000 |
2014/12/04 | 905 | 906 | 898 | 900 | 721,000 |
2014/12/03 | 904 | 904 | 898 | 899 | 989,000 |
2014/12/02 | 900 | 903 | 893 | 896 | 1,199,000 |
2014/12/01 | 912 | 920 | 907 | 911 | 729,000 |
2014/11/28 | 899 | 908 | 894 | 907 | 748,000 |
2014/11/27 | 907 | 907 | 894 | 895 | 898,000 |
2014/11/26 | 910 | 915 | 907 | 908 | 875,000 |
2014/11/25 | 928 | 931 | 910 | 913 | 1,060,000 |
2014/11/21 | 924 | 926 | 912 | 923 | 1,335,000 |
2014/11/20 | 937 | 939 | 927 | 928 | 722,000 |
2014/11/19 | 935 | 939 | 927 | 928 | 876,000 |
2014/11/18 | 923 | 934 | 921 | 932 | 957,000 |
2014/11/17 | 940 | 940 | 912 | 913 | 1,095,000 |
2014/11/14 | 948 | 948 | 939 | 948 | 1,330,000 |
2014/11/13 | 923 | 938 | 921 | 938 | 930,000 |
2014/11/12 | 925 | 939 | 923 | 925 | 1,331,000 |
2014/11/11 | 912 | 925 | 909 | 919 | 1,582,000 |
2014/11/10 | 905 | 912 | 899 | 911 | 546,000 |
2014/11/07 | 905 | 913 | 900 | 911 | 924,000 |
2014/11/06 | 928 | 928 | 899 | 899 | 1,498,000 |
2014/11/05 | 932 | 936 | 922 | 927 | 1,675,000 |
2014/11/04 | 964 | 969 | 927 | 933 | 3,446,000 |
2014/10/31 | 886 | 923 | 883 | 919 | 2,667,000 |
2014/10/30 | 863 | 878 | 859 | 876 | 2,654,000 |
2014/10/29 | 852 | 863 | 847 | 860 | 1,109,000 |
2014/10/28 | 844 | 851 | 844 | 847 | 802,000 |
2014/10/27 | 845 | 849 | 840 | 846 | 1,116,000 |
2014/10/24 | 846 | 846 | 833 | 838 | 1,099,000 |
2014/10/23 | 856 | 859 | 833 | 836 | 1,844,000 |
2014/10/22 | 852 | 859 | 848 | 859 | 742,000 |
2014/10/21 | 854 | 856 | 835 | 838 | 1,095,000 |
2014/10/20 | 846 | 854 | 845 | 853 | 1,410,000 |
2014/10/17 | 825 | 834 | 820 | 820 | 1,809,000 |
2014/10/16 | 826 | 831 | 820 | 822 | 1,431,000 |
2014/10/15 | 840 | 846 | 832 | 838 | 955,000 |
2014/10/14 | 842 | 846 | 831 | 831 | 1,540,000 |
2014/10/10 | 853 | 860 | 847 | 857 | 1,709,000 |
2014/10/09 | 884 | 884 | 865 | 865 | 1,240,000 |
2014/10/08 | 881 | 885 | 868 | 882 | 1,534,000 |
2014/10/07 | 890 | 896 | 886 | 888 | 944,000 |
2014/10/06 | 905 | 905 | 889 | 891 | 1,082,000 |
2014/10/03 | 890 | 899 | 884 | 888 | 1,004,000 |
2014/10/02 | 915 | 915 | 889 | 890 | 1,532,000 |
2014/10/01 | 916 | 928 | 916 | 920 | 769,000 |
2014/09/30 | 925 | 925 | 912 | 916 | 1,013,000 |
2014/09/29 | 926 | 927 | 918 | 921 | 703,000 |
2014/09/26 | 926 | 927 | 920 | 923 | 1,242,000 |
2014/09/25 | 940 | 940 | 930 | 940 | 2,405,000 |
2014/09/24 | 920 | 931 | 915 | 931 | 1,364,000 |
2014/09/22 | 925 | 930 | 919 | 920 | 933,000 |
2014/09/19 | 915 | 921 | 910 | 921 | 1,046,000 |
2014/09/18 | 912 | 921 | 908 | 914 | 946,000 |
2014/09/17 | 909 | 913 | 907 | 909 | 897,000 |
2014/09/16 | 915 | 915 | 907 | 909 | 842,000 |
2014/09/12 | 910 | 917 | 910 | 914 | 1,312,000 |
2014/09/11 | 920 | 922 | 910 | 912 | 699,000 |
2014/09/10 | 910 | 920 | 907 | 919 | 755,000 |
2014/09/09 | 916 | 917 | 910 | 910 | 631,000 |
2014/09/08 | 917 | 918 | 909 | 912 | 604,000 |
2014/09/05 | 919 | 923 | 908 | 913 | 756,000 |
2014/09/04 | 923 | 927 | 913 | 915 | 1,036,000 |
2014/09/03 | 928 | 932 | 922 | 924 | 573,000 |
2014/09/02 | 919 | 931 | 912 | 925 | 804,000 |
2014/09/01 | 915 | 917 | 908 | 914 | 405,000 |
2014/08/29 | 911 | 921 | 911 | 915 | 881,000 |
2014/08/28 | 920 | 921 | 906 | 915 | 819,000 |
2014/08/27 | 933 | 934 | 923 | 929 | 741,000 |
2014/08/26 | 942 | 942 | 930 | 931 | 677,000 |
2014/08/25 | 947 | 949 | 940 | 940 | 494,000 |
2014/08/22 | 946 | 946 | 938 | 942 | 693,000 |
2014/08/21 | 940 | 945 | 935 | 944 | 867,000 |
2014/08/20 | 955 | 956 | 934 | 940 | 1,648,000 |
2014/08/19 | 955 | 956 | 947 | 953 | 1,100,000 |
2014/08/18 | 950 | 957 | 946 | 947 | 1,471,000 |
2014/08/15 | 939 | 957 | 933 | 945 | 2,693,000 |
2014/08/14 | 916 | 920 | 912 | 918 | 617,000 |
2014/08/13 | 908 | 916 | 902 | 914 | 1,037,000 |
2014/08/12 | 906 | 915 | 906 | 913 | 779,000 |
2014/08/11 | 902 | 907 | 892 | 906 | 709,000 |
2014/08/08 | 900 | 904 | 888 | 888 | 1,125,000 |
2014/08/07 | 903 | 908 | 898 | 907 | 585,000 |
2014/08/06 | 902 | 904 | 898 | 900 | 681,000 |
2014/08/05 | 904 | 909 | 899 | 900 | 810,000 |
2014/08/04 | 905 | 909 | 900 | 903 | 589,000 |
2014/08/01 | 904 | 911 | 902 | 909 | 708,000 |
2014/07/31 | 918 | 920 | 913 | 914 | 589,000 |
2014/07/30 | 913 | 918 | 912 | 918 | 656,000 |
2014/07/29 | 913 | 919 | 911 | 919 | 481,000 |
2014/07/28 | 910 | 920 | 909 | 916 | 802,000 |
2014/07/25 | 906 | 906 | 899 | 906 | 478,000 |
2014/07/24 | 907 | 908 | 899 | 903 | 617,000 |
2014/07/23 | 918 | 918 | 908 | 910 | 495,000 |
2014/07/22 | 919 | 922 | 913 | 915 | 731,000 |
2014/07/18 | 913 | 915 | 905 | 914 | 781,000 |
2014/07/17 | 904 | 915 | 901 | 915 | 847,000 |
2014/07/16 | 902 | 908 | 898 | 900 | 1,022,000 |
2014/07/15 | 910 | 914 | 896 | 897 | 1,312,000 |
2014/07/14 | 910 | 915 | 910 | 914 | 373,000 |
2014/07/11 | 900 | 912 | 894 | 910 | 616,000 |
2014/07/10 | 911 | 915 | 904 | 904 | 675,000 |
2014/07/09 | 904 | 910 | 901 | 907 | 508,000 |
2014/07/08 | 908 | 916 | 901 | 913 | 575,000 |
2014/07/07 | 920 | 920 | 909 | 909 | 674,000 |
2014/07/04 | 919 | 919 | 914 | 915 | 541,000 |
2014/07/03 | 917 | 918 | 911 | 916 | 526,000 |
2014/07/02 | 913 | 920 | 912 | 917 | 813,000 |
2014/07/01 | 907 | 914 | 903 | 910 | 848,000 |
2014/06/30 | 900 | 912 | 894 | 910 | 829,000 |
2014/06/27 | 911 | 911 | 892 | 899 | 787,000 |
2014/06/26 | 910 | 914 | 905 | 908 | 878,000 |
2014/06/25 | 903 | 910 | 901 | 906 | 1,027,000 |
2014/06/24 | 898 | 905 | 890 | 902 | 809,000 |
2014/06/23 | 896 | 899 | 893 | 897 | 693,000 |
2014/06/20 | 895 | 902 | 890 | 898 | 1,364,000 |
2014/06/19 | 875 | 894 | 875 | 893 | 1,066,000 |
2014/06/18 | 872 | 881 | 869 | 880 | 649,000 |
2014/06/17 | 866 | 873 | 865 | 869 | 1,063,000 |
2014/06/16 | 872 | 872 | 863 | 864 | 999,000 |
2014/06/13 | 869 | 879 | 867 | 877 | 1,147,000 |
2014/06/12 | 876 | 880 | 870 | 880 | 585,000 |
2014/06/11 | 874 | 883 | 872 | 882 | 676,000 |
2014/06/10 | 874 | 880 | 872 | 874 | 941,000 |
2014/06/09 | 880 | 884 | 871 | 872 | 923,000 |
2014/06/06 | 869 | 880 | 868 | 879 | 1,049,000 |
2014/06/05 | 873 | 876 | 869 | 873 | 952,000 |
2014/06/04 | 856 | 872 | 853 | 869 | 1,624,000 |
2014/06/03 | 839 | 859 | 835 | 857 | 1,965,000 |
2014/06/02 | 825 | 834 | 825 | 832 | 1,745,000 |
2014/05/30 | 833 | 841 | 813 | 817 | 3,759,000 |
2014/05/29 | 841 | 843 | 834 | 838 | 812,000 |
2014/05/28 | 844 | 850 | 839 | 848 | 1,140,000 |
2014/05/27 | 831 | 844 | 831 | 836 | 1,021,000 |
2014/05/26 | 825 | 838 | 825 | 838 | 744,000 |
2014/05/23 | 823 | 828 | 821 | 824 | 1,038,000 |
2014/05/22 | 825 | 826 | 817 | 822 | 1,015,000 |
2014/05/21 | 815 | 822 | 814 | 821 | 724,000 |
2014/05/20 | 820 | 827 | 818 | 823 | 738,000 |
2014/05/19 | 812 | 820 | 812 | 817 | 1,015,000 |
2014/05/16 | 814 | 817 | 808 | 811 | 889,000 |
2014/05/15 | 824 | 826 | 816 | 824 | 747,000 |
2014/05/14 | 828 | 833 | 823 | 833 | 635,000 |
2014/05/13 | 831 | 836 | 823 | 826 | 873,000 |
2014/05/12 | 826 | 829 | 819 | 819 | 839,000 |
2014/05/09 | 818 | 837 | 818 | 831 | 461,000 |
2014/05/08 | 819 | 832 | 819 | 825 | 613,000 |
2014/05/07 | 837 | 837 | 818 | 818 | 1,132,000 |
2014/05/02 | 849 | 850 | 841 | 844 | 464,000 |
2014/05/01 | 844 | 851 | 840 | 850 | 776,000 |
2014/04/30 | 837 | 849 | 837 | 848 | 1,054,000 |
2014/04/28 | 831 | 831 | 821 | 829 | 531,000 |
2014/04/25 | 830 | 840 | 828 | 837 | 626,000 |
2014/04/24 | 837 | 838 | 826 | 829 | 572,000 |
2014/04/23 | 833 | 842 | 833 | 841 | 552,000 |
2014/04/22 | 837 | 839 | 831 | 832 | 418,000 |
2014/04/21 | 837 | 840 | 831 | 834 | 731,000 |
2014/04/18 | 838 | 838 | 826 | 833 | 570,000 |
2014/04/17 | 829 | 836 | 823 | 832 | 905,000 |
2014/04/16 | 813 | 828 | 810 | 828 | 768,000 |
2014/04/15 | 810 | 813 | 801 | 804 | 905,000 |
2014/04/14 | 810 | 818 | 806 | 806 | 911,000 |
2014/04/11 | 814 | 822 | 807 | 814 | 988,000 |
2014/04/10 | 829 | 836 | 823 | 825 | 778,000 |
2014/04/09 | 830 | 832 | 816 | 823 | 1,674,000 |
2014/04/08 | 840 | 843 | 829 | 841 | 973,000 |
2014/04/07 | 843 | 852 | 839 | 846 | 701,000 |
2014/04/04 | 858 | 860 | 852 | 854 | 660,000 |
2014/04/03 | 858 | 861 | 848 | 859 | 1,550,000 |
2014/04/02 | 865 | 868 | 854 | 854 | 1,327,000 |
2014/04/01 | 868 | 869 | 852 | 857 | 1,441,000 |
2014/03/31 | 873 | 875 | 860 | 870 | 970,000 |
2014/03/28 | 851 | 865 | 843 | 864 | 1,709,000 |
2014/03/27 | 839 | 857 | 830 | 856 | 2,163,000 |
2014/03/26 | 863 | 889 | 838 | 849 | 5,870,000 |
2014/03/25 | 830 | 860 | 817 | 848 | 2,092,000 |
2014/03/24 | 802 | 828 | 802 | 823 | 1,906,000 |
2014/03/20 | 820 | 821 | 801 | 802 | 1,745,000 |
2014/03/19 | 817 | 823 | 811 | 815 | 781,000 |
2014/03/18 | 808 | 819 | 800 | 814 | 1,510,000 |
2014/03/17 | 815 | 819 | 798 | 800 | 1,480,000 |
2014/03/14 | 825 | 828 | 811 | 812 | 2,272,000 |
2014/03/13 | 843 | 846 | 835 | 836 | 1,057,000 |
2014/03/12 | 850 | 853 | 840 | 841 | 1,287,000 |
2014/03/11 | 860 | 865 | 851 | 862 | 1,034,000 |
2014/03/10 | 861 | 862 | 851 | 854 | 783,000 |
2014/03/07 | 863 | 872 | 860 | 866 | 1,348,000 |
2014/03/06 | 855 | 857 | 845 | 857 | 844,000 |
2014/03/05 | 847 | 859 | 846 | 851 | 1,020,000 |
2014/03/04 | 836 | 845 | 833 | 836 | 1,375,000 |
2014/03/03 | 853 | 853 | 836 | 846 | 886,000 |
2014/02/28 | 864 | 864 | 843 | 853 | 1,071,000 |
2014/02/27 | 869 | 870 | 861 | 864 | 655,000 |
2014/02/26 | 866 | 874 | 865 | 870 | 758,000 |
2014/02/25 | 867 | 879 | 866 | 879 | 768,000 |
2014/02/24 | 864 | 874 | 850 | 864 | 930,000 |
2014/02/21 | 853 | 872 | 853 | 870 | 892,000 |
2014/02/20 | 865 | 866 | 852 | 852 | 888,000 |
2014/02/19 | 856 | 867 | 851 | 865 | 1,392,000 |
2014/02/18 | 843 | 861 | 837 | 859 | 1,224,000 |
2014/02/17 | 826 | 840 | 821 | 839 | 559,000 |
2014/02/14 | 832 | 847 | 818 | 827 | 1,077,000 |
2014/02/13 | 846 | 848 | 827 | 830 | 641,000 |
2014/02/12 | 850 | 855 | 845 | 849 | 1,277,000 |
2014/02/10 | 844 | 845 | 829 | 841 | 720,000 |
2014/02/07 | 822 | 838 | 819 | 835 | 1,377,000 |
2014/02/06 | 820 | 832 | 809 | 809 | 1,638,000 |
2014/02/05 | 780 | 793 | 775 | 790 | 1,495,000 |
2014/02/04 | 808 | 810 | 772 | 772 | 3,318,000 |
2014/02/03 | 813 | 820 | 810 | 810 | 736,000 |
2014/01/31 | 819 | 824 | 810 | 814 | 962,000 |
2014/01/30 | 821 | 823 | 811 | 814 | 1,313,000 |
2014/01/29 | 821 | 836 | 819 | 836 | 738,000 |
2014/01/28 | 820 | 825 | 814 | 814 | 1,172,000 |
2014/01/27 | 823 | 827 | 816 | 820 | 1,421,000 |
2014/01/24 | 839 | 845 | 835 | 838 | 1,665,000 |
2014/01/23 | 871 | 871 | 857 | 857 | 909,000 |
2014/01/22 | 870 | 875 | 864 | 873 | 832,000 |
2014/01/21 | 874 | 883 | 871 | 872 | 917,000 |
2014/01/20 | 874 | 875 | 867 | 873 | 970,000 |
2014/01/17 | 868 | 874 | 863 | 871 | 1,394,000 |
2014/01/16 | 860 | 869 | 856 | 866 | 1,801,000 |
2014/01/15 | 839 | 854 | 832 | 854 | 1,389,000 |
2014/01/14 | 829 | 830 | 819 | 824 | 1,036,000 |
2014/01/10 | 844 | 845 | 833 | 838 | 846,000 |
2014/01/09 | 850 | 858 | 839 | 846 | 821,000 |
2014/01/08 | 848 | 849 | 839 | 849 | 757,000 |
2014/01/07 | 856 | 859 | 843 | 843 | 958,000 |
2014/01/06 | 868 | 868 | 852 | 859 | 989,000 |