9006 京浜急行電鉄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 529 | 533 | 525 | 531 | 147,000 | 1,062 |
| 1996-12-27 | 535 | 535 | 525 | 525 | 412,000 | 1,050 |
| 1996-12-26 | 533 | 538 | 525 | 533 | 638,000 | 1,066 |
| 1996-12-25 | 532 | 540 | 530 | 540 | 184,000 | 1,080 |
| 1996-12-24 | 545 | 545 | 532 | 532 | 915,000 | 1,064 |
| 1996-12-20 | 543 | 543 | 535 | 535 | 396,000 | 1,070 |
| 1996-12-19 | 545 | 548 | 538 | 538 | 430,000 | 1,076 |
| 1996-12-18 | 549 | 549 | 544 | 545 | 165,000 | 1,090 |
| 1996-12-17 | 549 | 549 | 541 | 544 | 734,000 | 1,088 |
| 1996-12-16 | 551 | 551 | 547 | 550 | 136,000 | 1,100 |
| 1996-12-13 | 555 | 555 | 546 | 551 | 1,995,000 | 1,102 |
| 1996-12-12 | 548 | 551 | 547 | 551 | 250,000 | 1,102 |
| 1996-12-11 | 551 | 551 | 547 | 550 | 290,000 | 1,100 |
| 1996-12-10 | 552 | 553 | 551 | 553 | 168,000 | 1,106 |
| 1996-12-09 | 556 | 556 | 545 | 552 | 347,000 | 1,104 |
| 1996-12-06 | 558 | 558 | 551 | 551 | 633,000 | 1,102 |
| 1996-12-05 | 557 | 558 | 551 | 555 | 606,000 | 1,110 |
| 1996-12-04 | 557 | 557 | 553 | 557 | 439,000 | 1,114 |
| 1996-12-03 | 561 | 563 | 555 | 558 | 298,000 | 1,116 |
| 1996-12-02 | 559 | 565 | 559 | 564 | 271,000 | 1,128 |
| 1996-11-29 | 565 | 565 | 560 | 561 | 324,000 | 1,122 |
| 1996-11-28 | 570 | 570 | 562 | 562 | 634,000 | 1,124 |
| 1996-11-27 | 573 | 574 | 570 | 572 | 214,000 | 1,144 |
| 1996-11-26 | 572 | 573 | 570 | 573 | 527,000 | 1,146 |
| 1996-11-25 | 575 | 575 | 570 | 572 | 282,000 | 1,144 |
| 1996-11-22 | 568 | 570 | 567 | 568 | 274,000 | 1,136 |
| 1996-11-21 | 569 | 572 | 562 | 570 | 821,000 | 1,140 |
| 1996-11-20 | 572 | 573 | 567 | 569 | 710,000 | 1,138 |
| 1996-11-19 | 572 | 574 | 568 | 570 | 343,000 | 1,140 |
| 1996-11-18 | 575 | 576 | 570 | 573 | 507,000 | 1,146 |
| 1996-11-15 | 585 | 586 | 571 | 572 | 724,000 | 1,144 |
| 1996-11-14 | 590 | 590 | 585 | 586 | 303,000 | 1,172 |
| 1996-11-13 | 597 | 597 | 586 | 587 | 735,000 | 1,174 |
| 1996-11-12 | 594 | 595 | 591 | 591 | 295,000 | 1,182 |
| 1996-11-11 | 595 | 596 | 587 | 589 | 271,000 | 1,178 |
| 1996-11-08 | 585 | 595 | 585 | 593 | 451,000 | 1,186 |
| 1996-11-07 | 596 | 596 | 587 | 588 | 249,000 | 1,176 |
| 1996-11-06 | 592 | 598 | 590 | 596 | 320,000 | 1,192 |
| 1996-11-05 | 590 | 592 | 589 | 590 | 273,000 | 1,180 |
| 1996-11-01 | 590 | 593 | 590 | 591 | 232,000 | 1,182 |
| 1996-10-31 | 593 | 596 | 590 | 591 | 275,000 | 1,182 |
| 1996-10-30 | 605 | 605 | 595 | 596 | 143,000 | 1,192 |
| 1996-10-29 | 603 | 603 | 596 | 601 | 558,000 | 1,202 |
| 1996-10-28 | 594 | 598 | 590 | 595 | 316,000 | 1,190 |
| 1996-10-25 | 601 | 601 | 587 | 589 | 510,000 | 1,178 |
| 1996-10-24 | 605 | 606 | 600 | 603 | 347,000 | 1,206 |
| 1996-10-23 | 609 | 609 | 602 | 605 | 600,000 | 1,210 |
| 1996-10-22 | 618 | 618 | 608 | 609 | 419,000 | 1,218 |
| 1996-10-21 | 626 | 626 | 619 | 621 | 190,000 | 1,242 |
| 1996-10-18 | 623 | 624 | 622 | 623 | 408,000 | 1,246 |
| 1996-10-17 | 626 | 626 | 621 | 623 | 141,000 | 1,246 |
| 1996-10-16 | 629 | 629 | 625 | 627 | 150,000 | 1,254 |
| 1996-10-15 | 624 | 629 | 622 | 629 | 301,000 | 1,258 |
| 1996-10-14 | 625 | 625 | 618 | 619 | 98,000 | 1,238 |
| 1996-10-11 | 620 | 624 | 618 | 621 | 325,000 | 1,242 |
| 1996-10-09 | 618 | 621 | 618 | 620 | 250,000 | 1,240 |
| 1996-10-08 | 618 | 620 | 614 | 618 | 230,000 | 1,236 |
| 1996-10-07 | 620 | 620 | 615 | 618 | 102,000 | 1,236 |
| 1996-10-04 | 619 | 620 | 616 | 620 | 118,000 | 1,240 |
| 1996-10-03 | 628 | 633 | 619 | 620 | 583,000 | 1,240 |
| 1996-10-02 | 634 | 634 | 624 | 628 | 354,000 | 1,256 |
| 1996-10-01 | 627 | 627 | 622 | 624 | 55,000 | 1,248 |
| 1996-09-30 | 630 | 635 | 625 | 628 | 75,000 | 1,256 |
| 1996-09-27 | 623 | 634 | 618 | 625 | 293,000 | 1,250 |
| 1996-09-26 | 627 | 634 | 620 | 623 | 343,000 | 1,246 |
| 1996-09-25 | 631 | 632 | 626 | 627 | 103,000 | 1,254 |
| 1996-09-24 | 637 | 637 | 632 | 632 | 181,000 | 1,264 |
| 1996-09-20 | 638 | 638 | 633 | 634 | 280,000 | 1,268 |
| 1996-09-19 | 631 | 634 | 624 | 628 | 415,000 | 1,256 |
| 1996-09-18 | 632 | 636 | 631 | 631 | 332,000 | 1,262 |
| 1996-09-17 | 630 | 634 | 628 | 632 | 369,000 | 1,264 |
| 1996-09-13 | 615 | 620 | 610 | 618 | 1,619,000 | 1,236 |
| 1996-09-12 | 616 | 619 | 610 | 610 | 626,000 | 1,220 |
| 1996-09-11 | 619 | 620 | 615 | 620 | 250,000 | 1,240 |
| 1996-09-10 | 611 | 617 | 610 | 617 | 197,000 | 1,234 |
| 1996-09-09 | 611 | 611 | 604 | 605 | 103,000 | 1,210 |
| 1996-09-06 | 605 | 609 | 603 | 605 | 127,000 | 1,210 |
| 1996-09-05 | 606 | 609 | 604 | 606 | 187,000 | 1,212 |
| 1996-09-04 | 604 | 608 | 602 | 607 | 225,000 | 1,214 |
| 1996-09-03 | 605 | 605 | 601 | 604 | 238,000 | 1,208 |
| 1996-09-02 | 610 | 613 | 603 | 605 | 111,000 | 1,210 |
| 1996-08-30 | 609 | 610 | 603 | 610 | 334,000 | 1,220 |
| 1996-08-29 | 611 | 616 | 610 | 615 | 91,000 | 1,230 |
| 1996-08-28 | 610 | 616 | 610 | 611 | 187,000 | 1,222 |
| 1996-08-27 | 617 | 617 | 610 | 610 | 220,000 | 1,220 |
| 1996-08-26 | 617 | 617 | 613 | 615 | 107,000 | 1,230 |
| 1996-08-23 | 623 | 625 | 615 | 617 | 260,000 | 1,234 |
| 1996-08-22 | 621 | 624 | 621 | 623 | 89,000 | 1,246 |
| 1996-08-21 | 623 | 626 | 618 | 623 | 233,000 | 1,246 |
| 1996-08-20 | 625 | 625 | 618 | 623 | 145,000 | 1,246 |
| 1996-08-19 | 610 | 621 | 610 | 620 | 133,000 | 1,240 |
| 1996-08-16 | 617 | 620 | 613 | 617 | 307,000 | 1,234 |
| 1996-08-15 | 620 | 623 | 617 | 617 | 104,000 | 1,234 |
| 1996-08-14 | 613 | 620 | 613 | 617 | 183,000 | 1,234 |
| 1996-08-13 | 608 | 618 | 607 | 618 | 315,000 | 1,236 |
| 1996-08-12 | 607 | 616 | 606 | 615 | 78,000 | 1,230 |
| 1996-08-09 | 607 | 612 | 607 | 607 | 406,000 | 1,214 |
| 1996-08-08 | 605 | 611 | 605 | 607 | 212,000 | 1,214 |
| 1996-08-07 | 610 | 612 | 605 | 606 | 166,000 | 1,212 |
| 1996-08-06 | 612 | 616 | 610 | 610 | 198,000 | 1,220 |
| 1996-08-05 | 616 | 618 | 612 | 616 | 257,000 | 1,232 |
| 1996-08-02 | 618 | 620 | 616 | 616 | 92,000 | 1,232 |
| 1996-08-01 | 614 | 619 | 613 | 618 | 161,000 | 1,236 |
| 1996-07-31 | 612 | 617 | 612 | 617 | 161,000 | 1,234 |
| 1996-07-30 | 617 | 618 | 613 | 617 | 354,000 | 1,234 |
| 1996-07-29 | 630 | 630 | 616 | 617 | 536,000 | 1,234 |
| 1996-07-26 | 626 | 626 | 623 | 626 | 200,000 | 1,252 |
| 1996-07-25 | 624 | 624 | 621 | 623 | 269,000 | 1,246 |
| 1996-07-24 | 628 | 628 | 621 | 624 | 325,000 | 1,248 |
| 1996-07-23 | 630 | 630 | 625 | 629 | 293,000 | 1,258 |
| 1996-07-22 | 638 | 638 | 630 | 630 | 418,000 | 1,260 |
| 1996-07-19 | 638 | 639 | 633 | 634 | 281,000 | 1,268 |
| 1996-07-18 | 631 | 637 | 631 | 637 | 87,000 | 1,274 |
| 1996-07-17 | 635 | 637 | 631 | 634 | 299,000 | 1,268 |
| 1996-07-16 | 632 | 638 | 631 | 635 | 215,000 | 1,270 |
| 1996-07-15 | 639 | 645 | 637 | 638 | 268,000 | 1,276 |
| 1996-07-12 | 630 | 645 | 630 | 639 | 401,000 | 1,278 |
| 1996-07-11 | 639 | 641 | 637 | 640 | 151,000 | 1,280 |
| 1996-07-10 | 644 | 646 | 641 | 641 | 343,000 | 1,282 |
| 1996-07-09 | 643 | 643 | 640 | 642 | 130,000 | 1,284 |
| 1996-07-08 | 647 | 650 | 638 | 641 | 347,000 | 1,282 |
| 1996-07-05 | 651 | 653 | 650 | 650 | 225,000 | 1,300 |
| 1996-07-04 | 650 | 653 | 646 | 649 | 204,000 | 1,298 |
| 1996-07-03 | 650 | 653 | 650 | 653 | 117,000 | 1,306 |
| 1996-07-02 | 654 | 655 | 650 | 654 | 293,000 | 1,308 |
| 1996-07-01 | 656 | 657 | 651 | 654 | 260,000 | 1,308 |
| 1996-06-28 | 653 | 654 | 649 | 649 | 287,000 | 1,298 |
| 1996-06-27 | 655 | 659 | 651 | 653 | 410,000 | 1,306 |
| 1996-06-26 | 654 | 656 | 653 | 656 | 222,000 | 1,312 |
| 1996-06-25 | 652 | 658 | 652 | 656 | 317,000 | 1,312 |
| 1996-06-24 | 655 | 659 | 649 | 659 | 433,000 | 1,318 |
| 1996-06-21 | 661 | 661 | 651 | 655 | 240,000 | 1,310 |
| 1996-06-20 | 662 | 662 | 652 | 658 | 308,000 | 1,316 |
| 1996-06-19 | 648 | 664 | 648 | 657 | 572,000 | 1,314 |
| 1996-06-18 | 657 | 659 | 655 | 655 | 293,000 | 1,310 |
| 1996-06-17 | 651 | 658 | 650 | 655 | 318,000 | 1,310 |
| 1996-06-14 | 654 | 658 | 650 | 652 | 1,858,000 | 1,304 |
| 1996-06-13 | 645 | 650 | 645 | 650 | 203,000 | 1,300 |
| 1996-06-12 | 650 | 650 | 644 | 649 | 221,000 | 1,298 |
| 1996-06-11 | 648 | 650 | 643 | 649 | 181,000 | 1,298 |
| 1996-06-10 | 638 | 649 | 638 | 649 | 61,000 | 1,298 |
| 1996-06-07 | 649 | 649 | 643 | 646 | 162,000 | 1,292 |
| 1996-06-06 | 647 | 650 | 646 | 648 | 168,000 | 1,296 |
| 1996-06-05 | 648 | 654 | 647 | 654 | 280,000 | 1,308 |
| 1996-06-04 | 642 | 654 | 642 | 648 | 230,000 | 1,296 |
| 1996-06-03 | 650 | 650 | 641 | 642 | 292,000 | 1,284 |
| 1996-05-31 | 645 | 652 | 643 | 650 | 196,000 | 1,300 |
| 1996-05-30 | 654 | 654 | 645 | 646 | 223,000 | 1,292 |
| 1996-05-29 | 641 | 655 | 640 | 650 | 527,000 | 1,300 |
| 1996-05-28 | 639 | 644 | 635 | 639 | 329,000 | 1,278 |
| 1996-05-27 | 642 | 642 | 632 | 636 | 357,000 | 1,272 |
| 1996-05-24 | 636 | 638 | 630 | 632 | 312,000 | 1,264 |
| 1996-05-23 | 640 | 642 | 635 | 636 | 301,000 | 1,272 |
| 1996-05-22 | 653 | 653 | 638 | 640 | 390,000 | 1,280 |
| 1996-05-21 | 650 | 652 | 645 | 645 | 813,000 | 1,290 |
| 1996-05-20 | 658 | 665 | 645 | 645 | 987,000 | 1,290 |
| 1996-05-17 | 643 | 651 | 643 | 648 | 395,000 | 1,296 |
| 1996-05-16 | 645 | 651 | 645 | 650 | 520,000 | 1,300 |
| 1996-05-15 | 633 | 649 | 633 | 645 | 659,000 | 1,290 |
| 1996-05-14 | 632 | 632 | 626 | 628 | 154,000 | 1,256 |
| 1996-05-13 | 636 | 636 | 626 | 626 | 127,000 | 1,252 |
| 1996-05-10 | 634 | 634 | 626 | 632 | 425,000 | 1,264 |
| 1996-05-09 | 635 | 635 | 624 | 632 | 256,000 | 1,264 |
| 1996-05-08 | 629 | 639 | 627 | 635 | 204,000 | 1,270 |
| 1996-05-07 | 643 | 644 | 639 | 639 | 311,000 | 1,278 |
| 1996-05-02 | 643 | 644 | 635 | 635 | 490,000 | 1,270 |
| 1996-05-01 | 649 | 654 | 643 | 643 | 670,000 | 1,286 |
| 1996-04-30 | 642 | 649 | 642 | 646 | 391,000 | 1,292 |
| 1996-04-26 | 641 | 649 | 641 | 647 | 1,641,000 | 1,294 |
| 1996-04-25 | 642 | 642 | 640 | 640 | 1,198,000 | 1,280 |
| 1996-04-24 | 644 | 649 | 639 | 640 | 550,000 | 1,280 |
| 1996-04-23 | 644 | 645 | 636 | 641 | 278,000 | 1,282 |
| 1996-04-22 | 645 | 646 | 635 | 642 | 374,000 | 1,284 |
| 1996-04-19 | 640 | 640 | 632 | 638 | 273,000 | 1,276 |
| 1996-04-18 | 642 | 642 | 638 | 642 | 1,001,000 | 1,284 |
| 1996-04-17 | 649 | 649 | 640 | 642 | 275,000 | 1,284 |
| 1996-04-16 | 644 | 649 | 642 | 643 | 311,000 | 1,286 |
| 1996-04-15 | 641 | 648 | 639 | 644 | 267,000 | 1,288 |
| 1996-04-12 | 632 | 637 | 627 | 630 | 1,062,000 | 1,260 |
| 1996-04-11 | 638 | 644 | 631 | 632 | 188,000 | 1,264 |
| 1996-04-10 | 638 | 649 | 638 | 641 | 180,000 | 1,282 |
| 1996-04-09 | 644 | 644 | 638 | 640 | 202,000 | 1,280 |
| 1996-04-08 | 643 | 643 | 637 | 641 | 145,000 | 1,282 |
| 1996-04-05 | 639 | 643 | 633 | 643 | 288,000 | 1,286 |
| 1996-04-04 | 635 | 643 | 635 | 643 | 228,000 | 1,286 |
| 1996-04-03 | 644 | 644 | 632 | 633 | 215,000 | 1,266 |
| 1996-04-02 | 640 | 647 | 630 | 644 | 408,000 | 1,288 |
| 1996-04-01 | 639 | 651 | 639 | 642 | 630,000 | 1,284 |
| 1996-03-29 | 631 | 638 | 627 | 638 | 468,000 | 1,276 |
| 1996-03-28 | 631 | 633 | 630 | 633 | 479,000 | 1,266 |
| 1996-03-27 | 625 | 632 | 622 | 631 | 675,000 | 1,262 |
| 1996-03-26 | 620 | 631 | 609 | 622 | 595,000 | 1,244 |
| 1996-03-25 | 639 | 642 | 632 | 632 | 305,000 | 1,227.18 |
| 1996-03-22 | 638 | 639 | 630 | 637 | 7,882,998 | 1,236.89 |
| 1996-03-21 | 639 | 643 | 634 | 638 | 460,000 | 1,238.83 |
| 1996-03-19 | 620 | 635 | 614 | 634 | 602,000 | 1,231.07 |
| 1996-03-18 | 610 | 614 | 610 | 610 | 593,000 | 1,184.47 |
| 1996-03-15 | 607 | 610 | 601 | 606 | 7,973,998 | 1,176.70 |
| 1996-03-14 | 600 | 605 | 599 | 605 | 199,000 | 1,174.76 |
| 1996-03-13 | 603 | 605 | 599 | 602 | 258,000 | 1,168.93 |
| 1996-03-12 | 613 | 614 | 600 | 606 | 177,000 | 1,176.70 |
| 1996-03-11 | 610 | 613 | 602 | 611 | 210,000 | 1,186.41 |
| 1996-03-08 | 597 | 614 | 597 | 614 | 3,299,999 | 1,192.23 |
| 1996-03-07 | 616 | 617 | 607 | 607 | 271,000 | 1,178.64 |
| 1996-03-06 | 614 | 622 | 607 | 619 | 497,000 | 1,201.94 |
| 1996-03-05 | 616 | 625 | 616 | 620 | 284,000 | 1,203.88 |
| 1996-03-04 | 617 | 617 | 615 | 615 | 206,000 | 1,194.17 |
| 1996-03-01 | 609 | 614 | 608 | 610 | 277,000 | 1,184.47 |
| 1996-02-29 | 597 | 607 | 597 | 607 | 454,000 | 1,178.64 |
| 1996-02-28 | 609 | 612 | 594 | 598 | 324,000 | 1,161.17 |
| 1996-02-27 | 621 | 621 | 600 | 608 | 349,000 | 1,180.58 |
| 1996-02-26 | 620 | 621 | 616 | 621 | 191,000 | 1,205.83 |
| 1996-02-23 | 623 | 625 | 615 | 622 | 300,000 | 1,207.77 |
| 1996-02-22 | 620 | 624 | 618 | 618 | 107,000 | 1,200 |
| 1996-02-21 | 623 | 623 | 617 | 618 | 180,000 | 1,200 |
| 1996-02-20 | 622 | 630 | 610 | 630 | 287,000 | 1,223.30 |
| 1996-02-19 | 623 | 623 | 615 | 622 | 134,000 | 1,207.77 |
| 1996-02-16 | 623 | 623 | 620 | 623 | 204,000 | 1,209.71 |
| 1996-02-15 | 631 | 636 | 625 | 626 | 334,000 | 1,215.53 |
| 1996-02-14 | 631 | 640 | 630 | 630 | 302,000 | 1,223.30 |
| 1996-02-13 | 640 | 640 | 635 | 640 | 112,000 | 1,242.72 |
| 1996-02-09 | 641 | 645 | 635 | 636 | 477,000 | 1,234.95 |
| 1996-02-08 | 639 | 646 | 635 | 642 | 143,000 | 1,246.60 |
| 1996-02-07 | 640 | 645 | 635 | 639 | 373,000 | 1,240.78 |
| 1996-02-06 | 630 | 640 | 630 | 640 | 189,000 | 1,242.72 |
| 1996-02-05 | 644 | 644 | 632 | 633 | 378,000 | 1,229.13 |
| 1996-02-02 | 650 | 653 | 647 | 647 | 223,000 | 1,256.31 |
| 1996-02-01 | 646 | 654 | 646 | 650 | 186,000 | 1,262.14 |
| 1996-01-31 | 648 | 653 | 646 | 646 | 392,000 | 1,254.37 |
| 1996-01-30 | 643 | 655 | 643 | 646 | 298,000 | 1,254.37 |
| 1996-01-29 | 652 | 652 | 640 | 640 | 269,000 | 1,242.72 |
| 1996-01-26 | 640 | 648 | 634 | 643 | 1,370,000 | 1,248.54 |
| 1996-01-25 | 640 | 646 | 632 | 640 | 345,000 | 1,242.72 |
| 1996-01-24 | 631 | 640 | 630 | 640 | 213,000 | 1,242.72 |
| 1996-01-23 | 633 | 642 | 633 | 640 | 203,000 | 1,242.72 |
| 1996-01-22 | 649 | 649 | 630 | 643 | 195,000 | 1,248.54 |
| 1996-01-19 | 634 | 640 | 628 | 639 | 159,000 | 1,240.78 |
| 1996-01-18 | 641 | 641 | 628 | 636 | 280,000 | 1,234.95 |
| 1996-01-17 | 648 | 648 | 635 | 640 | 158,000 | 1,242.72 |
| 1996-01-16 | 639 | 646 | 635 | 646 | 245,000 | 1,254.37 |
| 1996-01-12 | 647 | 649 | 630 | 633 | 510,000 | 1,229.13 |
| 1996-01-11 | 650 | 653 | 640 | 647 | 847,000 | 1,256.31 |
| 1996-01-10 | 643 | 675 | 642 | 656 | 3,477,999 | 1,273.79 |
| 1996-01-09 | 623 | 640 | 621 | 640 | 1,856,000 | 1,242.72 |
| 1996-01-08 | 624 | 625 | 621 | 623 | 625,000 | 1,209.71 |
| 1996-01-05 | 619 | 624 | 609 | 624 | 451,000 | 1,211.65 |
| 1996-01-04 | 625 | 628 | 619 | 620 | 531,000 | 1,203.88 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株
