9006 京浜急行電鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 448 | 470 | 448 | 455 | 202,000 | 910 |
| 1997-12-29 | 450 | 451 | 444 | 446 | 453,000 | 892 |
| 1997-12-26 | 457 | 459 | 452 | 452 | 269,000 | 904 |
| 1997-12-25 | 462 | 464 | 458 | 459 | 402,000 | 918 |
| 1997-12-24 | 458 | 466 | 454 | 460 | 616,000 | 920 |
| 1997-12-22 | 460 | 465 | 455 | 460 | 381,000 | 920 |
| 1997-12-19 | 473 | 473 | 455 | 458 | 661,000 | 916 |
| 1997-12-18 | 475 | 478 | 470 | 478 | 235,000 | 956 |
| 1997-12-17 | 472 | 491 | 467 | 480 | 479,000 | 960 |
| 1997-12-16 | 471 | 474 | 466 | 474 | 339,000 | 948 |
| 1997-12-15 | 461 | 472 | 460 | 472 | 176,000 | 944 |
| 1997-12-12 | 475 | 475 | 464 | 469 | 1,566,000 | 938 |
| 1997-12-11 | 471 | 471 | 466 | 470 | 350,000 | 940 |
| 1997-12-10 | 472 | 475 | 471 | 472 | 129,000 | 944 |
| 1997-12-09 | 475 | 479 | 474 | 478 | 281,000 | 956 |
| 1997-12-08 | 480 | 480 | 471 | 473 | 225,000 | 946 |
| 1997-12-05 | 474 | 478 | 470 | 470 | 277,000 | 940 |
| 1997-12-04 | 477 | 484 | 472 | 473 | 154,000 | 946 |
| 1997-12-03 | 485 | 485 | 477 | 477 | 203,000 | 954 |
| 1997-12-02 | 480 | 485 | 480 | 481 | 162,000 | 962 |
| 1997-12-01 | 479 | 487 | 475 | 483 | 499,000 | 966 |
| 1997-11-28 | 482 | 484 | 477 | 483 | 440,000 | 966 |
| 1997-11-27 | 480 | 482 | 475 | 482 | 332,000 | 964 |
| 1997-11-26 | 458 | 476 | 458 | 470 | 305,000 | 940 |
| 1997-11-25 | 454 | 469 | 454 | 455 | 811,000 | 910 |
| 1997-11-21 | 476 | 485 | 475 | 479 | 344,000 | 958 |
| 1997-11-20 | 470 | 487 | 464 | 475 | 318,000 | 950 |
| 1997-11-19 | 464 | 473 | 460 | 461 | 305,000 | 922 |
| 1997-11-18 | 454 | 481 | 454 | 474 | 413,000 | 948 |
| 1997-11-17 | 447 | 465 | 446 | 464 | 495,000 | 928 |
| 1997-11-14 | 447 | 456 | 445 | 445 | 891,000 | 890 |
| 1997-11-13 | 451 | 455 | 445 | 452 | 327,000 | 904 |
| 1997-11-12 | 457 | 457 | 445 | 454 | 458,000 | 908 |
| 1997-11-11 | 456 | 465 | 449 | 452 | 192,000 | 904 |
| 1997-11-10 | 444 | 470 | 444 | 455 | 409,000 | 910 |
| 1997-11-07 | 445 | 452 | 444 | 444 | 1,069,000 | 888 |
| 1997-11-06 | 453 | 460 | 453 | 459 | 532,000 | 918 |
| 1997-11-05 | 463 | 463 | 455 | 456 | 278,000 | 912 |
| 1997-11-04 | 459 | 465 | 459 | 464 | 323,000 | 928 |
| 1997-10-31 | 460 | 465 | 457 | 463 | 370,000 | 926 |
| 1997-10-30 | 460 | 466 | 460 | 462 | 403,000 | 924 |
| 1997-10-29 | 466 | 472 | 460 | 465 | 368,000 | 930 |
| 1997-10-28 | 454 | 465 | 452 | 463 | 413,000 | 926 |
| 1997-10-27 | 459 | 465 | 458 | 463 | 184,000 | 926 |
| 1997-10-24 | 455 | 465 | 454 | 464 | 391,000 | 928 |
| 1997-10-23 | 460 | 465 | 458 | 458 | 327,000 | 916 |
| 1997-10-22 | 470 | 470 | 457 | 465 | 419,000 | 930 |
| 1997-10-21 | 474 | 477 | 471 | 474 | 316,000 | 948 |
| 1997-10-20 | 472 | 476 | 472 | 472 | 169,000 | 944 |
| 1997-10-17 | 474 | 479 | 471 | 474 | 352,000 | 948 |
| 1997-10-16 | 472 | 483 | 472 | 479 | 234,000 | 958 |
| 1997-10-15 | 485 | 486 | 472 | 477 | 691,000 | 954 |
| 1997-10-14 | 475 | 485 | 472 | 480 | 471,000 | 960 |
| 1997-10-13 | 485 | 488 | 471 | 471 | 501,000 | 942 |
| 1997-10-09 | 492 | 492 | 486 | 486 | 432,000 | 972 |
| 1997-10-08 | 490 | 494 | 487 | 487 | 94,000 | 974 |
| 1997-10-07 | 494 | 494 | 488 | 489 | 245,000 | 978 |
| 1997-10-06 | 491 | 499 | 491 | 499 | 98,000 | 998 |
| 1997-10-03 | 497 | 500 | 490 | 495 | 304,000 | 990 |
| 1997-10-02 | 500 | 500 | 495 | 497 | 244,000 | 994 |
| 1997-10-01 | 491 | 500 | 491 | 499 | 337,000 | 998 |
| 1997-09-30 | 493 | 500 | 492 | 500 | 307,000 | 1,000 |
| 1997-09-29 | 493 | 502 | 488 | 502 | 379,000 | 1,004 |
| 1997-09-26 | 493 | 497 | 490 | 493 | 152,000 | 986 |
| 1997-09-25 | 495 | 499 | 490 | 493 | 483,000 | 986 |
| 1997-09-24 | 497 | 508 | 496 | 499 | 299,000 | 998 |
| 1997-09-22 | 495 | 498 | 493 | 495 | 300,000 | 990 |
| 1997-09-19 | 501 | 501 | 492 | 495 | 532,000 | 990 |
| 1997-09-18 | 495 | 501 | 495 | 501 | 136,000 | 1,002 |
| 1997-09-17 | 504 | 506 | 495 | 497 | 454,000 | 994 |
| 1997-09-16 | 506 | 506 | 499 | 504 | 213,000 | 1,008 |
| 1997-09-12 | 506 | 507 | 502 | 504 | 1,345,000 | 1,008 |
| 1997-09-11 | 505 | 508 | 503 | 507 | 310,000 | 1,014 |
| 1997-09-10 | 502 | 511 | 500 | 508 | 215,000 | 1,016 |
| 1997-09-09 | 504 | 505 | 503 | 503 | 138,000 | 1,006 |
| 1997-09-08 | 506 | 508 | 504 | 504 | 226,000 | 1,008 |
| 1997-09-05 | 500 | 507 | 500 | 506 | 175,000 | 1,012 |
| 1997-09-04 | 503 | 504 | 501 | 504 | 127,000 | 1,008 |
| 1997-09-03 | 505 | 505 | 502 | 505 | 170,000 | 1,010 |
| 1997-09-02 | 500 | 501 | 496 | 501 | 161,000 | 1,002 |
| 1997-09-01 | 502 | 502 | 495 | 497 | 229,000 | 994 |
| 1997-08-29 | 495 | 498 | 495 | 498 | 257,000 | 996 |
| 1997-08-28 | 496 | 500 | 495 | 497 | 217,000 | 994 |
| 1997-08-27 | 496 | 500 | 495 | 496 | 377,000 | 992 |
| 1997-08-26 | 498 | 504 | 498 | 500 | 139,000 | 1,000 |
| 1997-08-25 | 496 | 499 | 495 | 497 | 98,000 | 994 |
| 1997-08-22 | 499 | 500 | 495 | 495 | 322,000 | 990 |
| 1997-08-21 | 501 | 506 | 499 | 500 | 301,000 | 1,000 |
| 1997-08-20 | 505 | 507 | 500 | 506 | 301,000 | 1,012 |
| 1997-08-19 | 505 | 505 | 498 | 504 | 230,000 | 1,008 |
| 1997-08-18 | 498 | 505 | 496 | 503 | 267,000 | 1,006 |
| 1997-08-15 | 498 | 500 | 497 | 497 | 415,000 | 994 |
| 1997-08-14 | 502 | 503 | 496 | 500 | 181,000 | 1,000 |
| 1997-08-13 | 497 | 502 | 495 | 497 | 329,000 | 994 |
| 1997-08-12 | 500 | 502 | 494 | 497 | 653,000 | 994 |
| 1997-08-11 | 500 | 509 | 496 | 500 | 520,000 | 1,000 |
| 1997-08-08 | 499 | 512 | 492 | 510 | 417,000 | 1,020 |
| 1997-08-07 | 510 | 510 | 502 | 505 | 345,000 | 1,010 |
| 1997-08-06 | 509 | 513 | 507 | 510 | 435,000 | 1,020 |
| 1997-08-05 | 516 | 516 | 510 | 514 | 396,000 | 1,028 |
| 1997-08-04 | 512 | 518 | 511 | 516 | 247,000 | 1,032 |
| 1997-08-01 | 515 | 517 | 512 | 512 | 301,000 | 1,024 |
| 1997-07-31 | 523 | 523 | 513 | 520 | 208,000 | 1,040 |
| 1997-07-30 | 521 | 524 | 516 | 524 | 417,000 | 1,048 |
| 1997-07-29 | 531 | 531 | 521 | 521 | 237,000 | 1,042 |
| 1997-07-28 | 529 | 530 | 528 | 528 | 67,000 | 1,056 |
| 1997-07-25 | 528 | 530 | 526 | 529 | 142,000 | 1,058 |
| 1997-07-24 | 527 | 529 | 526 | 528 | 138,000 | 1,056 |
| 1997-07-23 | 528 | 528 | 522 | 526 | 158,000 | 1,052 |
| 1997-07-22 | 530 | 530 | 526 | 526 | 271,000 | 1,052 |
| 1997-07-18 | 529 | 533 | 525 | 525 | 321,000 | 1,050 |
| 1997-07-17 | 527 | 534 | 527 | 534 | 162,000 | 1,068 |
| 1997-07-16 | 524 | 534 | 524 | 527 | 311,000 | 1,054 |
| 1997-07-15 | 528 | 531 | 523 | 523 | 162,000 | 1,046 |
| 1997-07-14 | 522 | 528 | 521 | 528 | 582,000 | 1,056 |
| 1997-07-11 | 525 | 525 | 521 | 521 | 314,000 | 1,042 |
| 1997-07-10 | 521 | 526 | 520 | 522 | 116,000 | 1,044 |
| 1997-07-09 | 527 | 527 | 521 | 526 | 239,000 | 1,052 |
| 1997-07-08 | 526 | 530 | 525 | 527 | 51,000 | 1,054 |
| 1997-07-07 | 524 | 532 | 524 | 526 | 111,000 | 1,052 |
| 1997-07-04 | 530 | 530 | 524 | 529 | 142,000 | 1,058 |
| 1997-07-03 | 525 | 531 | 524 | 528 | 196,000 | 1,056 |
| 1997-07-02 | 538 | 538 | 520 | 526 | 330,000 | 1,052 |
| 1997-07-01 | 532 | 536 | 528 | 530 | 308,000 | 1,060 |
| 1997-06-30 | 535 | 539 | 532 | 538 | 444,000 | 1,076 |
| 1997-06-27 | 540 | 541 | 534 | 534 | 266,000 | 1,068 |
| 1997-06-26 | 537 | 541 | 530 | 534 | 467,000 | 1,068 |
| 1997-06-25 | 535 | 539 | 535 | 537 | 273,000 | 1,074 |
| 1997-06-24 | 542 | 542 | 533 | 535 | 757,000 | 1,070 |
| 1997-06-23 | 547 | 548 | 542 | 542 | 173,000 | 1,084 |
| 1997-06-20 | 552 | 552 | 545 | 547 | 270,000 | 1,094 |
| 1997-06-19 | 552 | 552 | 544 | 550 | 232,000 | 1,100 |
| 1997-06-18 | 553 | 553 | 548 | 553 | 118,000 | 1,106 |
| 1997-06-17 | 551 | 554 | 548 | 552 | 159,000 | 1,104 |
| 1997-06-16 | 551 | 553 | 546 | 549 | 160,000 | 1,098 |
| 1997-06-13 | 555 | 557 | 546 | 551 | 1,475,000 | 1,102 |
| 1997-06-12 | 541 | 550 | 540 | 550 | 544,000 | 1,100 |
| 1997-06-11 | 539 | 540 | 535 | 538 | 328,000 | 1,076 |
| 1997-06-10 | 535 | 542 | 535 | 539 | 285,000 | 1,078 |
| 1997-06-09 | 541 | 543 | 535 | 535 | 119,000 | 1,070 |
| 1997-06-06 | 542 | 543 | 538 | 541 | 164,000 | 1,082 |
| 1997-06-05 | 540 | 542 | 536 | 539 | 95,000 | 1,078 |
| 1997-06-04 | 540 | 542 | 539 | 540 | 159,000 | 1,080 |
| 1997-06-03 | 536 | 541 | 535 | 540 | 224,000 | 1,080 |
| 1997-06-02 | 531 | 539 | 531 | 534 | 316,000 | 1,068 |
| 1997-05-30 | 536 | 538 | 531 | 531 | 245,000 | 1,062 |
| 1997-05-29 | 535 | 539 | 531 | 536 | 286,000 | 1,072 |
| 1997-05-28 | 530 | 539 | 528 | 535 | 296,000 | 1,070 |
| 1997-05-27 | 535 | 535 | 527 | 527 | 140,000 | 1,054 |
| 1997-05-26 | 528 | 531 | 525 | 529 | 301,000 | 1,058 |
| 1997-05-23 | 531 | 531 | 521 | 529 | 458,000 | 1,058 |
| 1997-05-22 | 531 | 539 | 525 | 526 | 215,000 | 1,052 |
| 1997-05-21 | 532 | 539 | 531 | 531 | 285,000 | 1,062 |
| 1997-05-20 | 541 | 541 | 532 | 532 | 359,000 | 1,064 |
| 1997-05-19 | 533 | 540 | 531 | 535 | 433,000 | 1,070 |
| 1997-05-16 | 534 | 539 | 533 | 533 | 518,000 | 1,066 |
| 1997-05-15 | 529 | 531 | 522 | 530 | 235,000 | 1,060 |
| 1997-05-14 | 531 | 532 | 527 | 529 | 395,000 | 1,058 |
| 1997-05-13 | 531 | 535 | 525 | 531 | 1,079,000 | 1,062 |
| 1997-05-12 | 514 | 534 | 514 | 521 | 443,000 | 1,042 |
| 1997-05-09 | 536 | 536 | 515 | 515 | 813,000 | 1,030 |
| 1997-05-08 | 534 | 534 | 524 | 526 | 243,000 | 1,052 |
| 1997-05-07 | 532 | 535 | 528 | 529 | 394,000 | 1,058 |
| 1997-05-06 | 528 | 536 | 528 | 532 | 361,000 | 1,064 |
| 1997-05-02 | 520 | 527 | 520 | 525 | 844,000 | 1,050 |
| 1997-05-01 | 526 | 533 | 520 | 524 | 221,000 | 1,048 |
| 1997-04-30 | 521 | 528 | 514 | 526 | 177,000 | 1,052 |
| 1997-04-28 | 516 | 518 | 513 | 518 | 34,000 | 1,036 |
| 1997-04-25 | 514 | 519 | 511 | 516 | 442,000 | 1,032 |
| 1997-04-24 | 518 | 522 | 512 | 514 | 379,000 | 1,028 |
| 1997-04-23 | 524 | 524 | 517 | 517 | 773,000 | 1,034 |
| 1997-04-22 | 519 | 522 | 511 | 511 | 283,000 | 1,022 |
| 1997-04-21 | 522 | 524 | 520 | 522 | 429,000 | 1,044 |
| 1997-04-18 | 518 | 520 | 516 | 520 | 140,000 | 1,040 |
| 1997-04-17 | 510 | 516 | 510 | 516 | 195,000 | 1,032 |
| 1997-04-16 | 515 | 519 | 514 | 516 | 490,000 | 1,032 |
| 1997-04-15 | 512 | 515 | 510 | 515 | 264,000 | 1,030 |
| 1997-04-14 | 510 | 510 | 502 | 506 | 538,000 | 1,012 |
| 1997-04-11 | 504 | 515 | 504 | 511 | 629,000 | 1,022 |
| 1997-04-10 | 507 | 515 | 504 | 504 | 371,000 | 1,008 |
| 1997-04-09 | 511 | 518 | 506 | 506 | 203,000 | 1,012 |
| 1997-04-08 | 505 | 521 | 503 | 511 | 166,000 | 1,022 |
| 1997-04-07 | 510 | 515 | 506 | 506 | 230,000 | 1,012 |
| 1997-04-04 | 517 | 518 | 506 | 508 | 566,000 | 1,016 |
| 1997-04-03 | 513 | 524 | 513 | 519 | 248,000 | 1,038 |
| 1997-04-02 | 515 | 524 | 511 | 517 | 264,000 | 1,034 |
| 1997-04-01 | 508 | 524 | 505 | 523 | 509,000 | 1,046 |
| 1997-03-31 | 514 | 519 | 510 | 515 | 303,000 | 1,030 |
| 1997-03-28 | 512 | 522 | 512 | 514 | 236,000 | 1,028 |
| 1997-03-27 | 534 | 534 | 512 | 514 | 859,000 | 1,028 |
| 1997-03-26 | 531 | 531 | 522 | 524 | 200,000 | 1,048 |
| 1997-03-25 | 535 | 537 | 527 | 535 | 344,000 | 1,070 |
| 1997-03-24 | 547 | 547 | 530 | 531 | 741,000 | 1,062 |
| 1997-03-21 | 544 | 548 | 537 | 547 | 380,000 | 1,094 |
| 1997-03-19 | 534 | 543 | 534 | 537 | 1,237,000 | 1,074 |
| 1997-03-18 | 525 | 536 | 525 | 534 | 1,287,000 | 1,068 |
| 1997-03-17 | 522 | 527 | 520 | 527 | 365,000 | 1,054 |
| 1997-03-14 | 507 | 531 | 507 | 520 | 1,731,000 | 1,040 |
| 1997-03-13 | 521 | 522 | 519 | 519 | 126,000 | 1,038 |
| 1997-03-12 | 519 | 525 | 519 | 521 | 145,000 | 1,042 |
| 1997-03-11 | 525 | 526 | 516 | 518 | 302,000 | 1,036 |
| 1997-03-10 | 517 | 525 | 514 | 524 | 571,000 | 1,048 |
| 1997-03-07 | 512 | 519 | 511 | 519 | 352,000 | 1,038 |
| 1997-03-06 | 514 | 519 | 512 | 512 | 399,000 | 1,024 |
| 1997-03-05 | 516 | 518 | 513 | 513 | 576,000 | 1,026 |
| 1997-03-04 | 516 | 519 | 513 | 513 | 406,000 | 1,026 |
| 1997-03-03 | 515 | 517 | 513 | 514 | 304,000 | 1,028 |
| 1997-02-28 | 526 | 526 | 520 | 521 | 394,000 | 1,042 |
| 1997-02-27 | 530 | 531 | 527 | 530 | 209,000 | 1,060 |
| 1997-02-26 | 536 | 537 | 531 | 532 | 536,000 | 1,064 |
| 1997-02-25 | 530 | 535 | 529 | 531 | 865,000 | 1,062 |
| 1997-02-24 | 532 | 534 | 525 | 530 | 451,000 | 1,060 |
| 1997-02-21 | 524 | 535 | 520 | 530 | 413,000 | 1,060 |
| 1997-02-20 | 522 | 532 | 521 | 524 | 380,000 | 1,048 |
| 1997-02-19 | 514 | 521 | 511 | 514 | 3,149,000 | 1,028 |
| 1997-02-18 | 513 | 514 | 511 | 513 | 3,007,000 | 1,026 |
| 1997-02-17 | 514 | 517 | 511 | 514 | 131,000 | 1,028 |
| 1997-02-14 | 511 | 515 | 511 | 514 | 571,000 | 1,028 |
| 1997-02-13 | 517 | 520 | 511 | 511 | 257,000 | 1,022 |
| 1997-02-12 | 519 | 519 | 511 | 511 | 297,000 | 1,022 |
| 1997-02-10 | 515 | 519 | 513 | 514 | 417,000 | 1,028 |
| 1997-02-07 | 514 | 522 | 507 | 513 | 613,000 | 1,026 |
| 1997-02-06 | 527 | 529 | 515 | 515 | 548,000 | 1,030 |
| 1997-02-05 | 532 | 533 | 522 | 527 | 527,000 | 1,054 |
| 1997-02-04 | 534 | 539 | 530 | 532 | 373,000 | 1,064 |
| 1997-02-03 | 530 | 533 | 525 | 528 | 304,000 | 1,056 |
| 1997-01-31 | 524 | 535 | 517 | 530 | 599,000 | 1,060 |
| 1997-01-30 | 515 | 525 | 514 | 515 | 499,000 | 1,030 |
| 1997-01-29 | 518 | 520 | 510 | 519 | 424,000 | 1,038 |
| 1997-01-28 | 514 | 520 | 505 | 518 | 367,000 | 1,036 |
| 1997-01-27 | 514 | 514 | 505 | 508 | 303,000 | 1,016 |
| 1997-01-24 | 515 | 515 | 510 | 510 | 671,000 | 1,020 |
| 1997-01-23 | 518 | 522 | 515 | 517 | 292,000 | 1,034 |
| 1997-01-22 | 513 | 520 | 513 | 520 | 475,000 | 1,040 |
| 1997-01-21 | 517 | 517 | 510 | 512 | 810,000 | 1,024 |
| 1997-01-20 | 521 | 521 | 511 | 514 | 711,000 | 1,028 |
| 1997-01-17 | 521 | 522 | 515 | 517 | 376,000 | 1,034 |
| 1997-01-16 | 517 | 520 | 511 | 517 | 476,000 | 1,034 |
| 1997-01-14 | 516 | 518 | 510 | 518 | 779,000 | 1,036 |
| 1997-01-13 | 511 | 522 | 508 | 519 | 732,000 | 1,038 |
| 1997-01-10 | 511 | 523 | 505 | 510 | 1,326,000 | 1,020 |
| 1997-01-09 | 522 | 526 | 518 | 520 | 727,000 | 1,040 |
| 1997-01-08 | 527 | 534 | 522 | 527 | 340,000 | 1,054 |
| 1997-01-07 | 535 | 535 | 525 | 525 | 182,000 | 1,050 |
| 1997-01-06 | 532 | 532 | 527 | 527 | 125,000 | 1,054 |
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
