9006 京浜急行電鉄(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	361	362	355	355	408,000	710
1998-12-29	365	368	360	364	164,000	728
1998-12-28	365	365	360	360	209,000	720
1998-12-25	364	364	360	360	114,000	720
1998-12-24	359	361	358	359	269,000	718
1998-12-22	365	366	359	359	351,000	718
1998-12-21	367	369	364	367	178,000	734
1998-12-18	368	368	362	363	132,000	726
1998-12-17	360	375	359	375	198,000	750
1998-12-16	362	362	359	361	631,000	722
1998-12-15	364	366	360	362	386,000	724
1998-12-14	363	364	360	360	340,000	720
1998-12-11	359	371	359	369	1,840,000	738
1998-12-10	376	380	376	377	170,000	754
1998-12-09	375	378	371	376	187,000	752
1998-12-08	371	384	371	376	105,000	752
1998-12-07	375	375	369	373	317,000	746
1998-12-04	367	370	365	370	342,000	740
1998-12-03	370	372	365	367	405,000	734
1998-12-02	371	374	370	373	338,000	746
1998-12-01	370	376	370	371	464,000	742
1998-11-30	376	376	370	370	278,000	740
1998-11-27	386	386	375	375	281,000	750
1998-11-26	380	385	378	384	212,000	768
1998-11-25	381	384	380	382	267,000	764
1998-11-24	386	388	380	388	249,000	776
1998-11-20	384	390	377	386	322,000	772
1998-11-19	377	386	375	379	282,000	758
1998-11-18	380	388	375	387	488,000	774
1998-11-17	378	385	374	385	285,000	770
1998-11-16	380	385	374	378	379,000	756
1998-11-13	371	375	370	375	793,000	750
1998-11-12	373	377	370	370	476,000	740
1998-11-11	376	382	372	382	320,000	764
1998-11-10	371	374	371	371	212,000	742
1998-11-09	375	380	371	375	318,000	750
1998-11-06	380	380	370	371	329,000	742
1998-11-05	400	400	370	375	377,000	750
1998-11-04	396	400	390	400	383,000	800
1998-11-02	385	387	380	387	277,000	774
1998-10-30	376	383	371	375	343,000	750
1998-10-29	370	382	370	375	364,000	750
1998-10-28	372	379	366	368	272,000	736
1998-10-27	385	389	372	373	386,000	746
1998-10-26	383	383	373	375	216,000	750
1998-10-23	396	398	382	392	444,000	784
1998-10-22	397	400	393	397	904,000	794
1998-10-21	380	400	380	388	665,000	776
1998-10-20	376	376	365	375	300,000	750
1998-10-19	362	382	362	375	457,000	750
1998-10-16	365	367	360	363	416,000	726
1998-10-15	367	367	360	360	288,000	720
1998-10-14	369	369	361	362	287,000	724
1998-10-13	375	376	364	364	369,000	728
1998-10-12	380	386	368	380	494,000	760
1998-10-09	356	375	356	375	845,000	750
1998-10-08	368	373	361	361	357,000	722
1998-10-07	361	375	361	373	496,000	746
1998-10-06	364	368	360	363	310,000	726
1998-10-05	361	366	359	364	435,000	728
1998-10-02	365	369	361	361	395,000	722
1998-10-01	360	376	360	365	304,000	730
1998-09-30	364	370	358	358	503,000	716
1998-09-29	370	370	358	360	428,000	720
1998-09-28	364	370	360	365	538,000	730
1998-09-25	380	380	365	366	246,000	732
1998-09-24	388	398	380	396	451,000	792
1998-09-22	365	393	365	383	4,119,000	766
1998-09-21	368	373	363	365	4,033,000	730
1998-09-18	365	367	360	364	306,000	728
1998-09-17	366	370	356	360	290,000	720
1998-09-16	364	372	361	368	233,000	736
1998-09-14	358	369	352	362	357,000	724
1998-09-11	366	366	351	358	3,013,000	716
1998-09-10	374	374	367	370	408,000	740
1998-09-09	365	375	365	374	435,000	748
1998-09-08	358	377	358	369	762,000	738
1998-09-07	347	370	345	363	618,000	726
1998-09-04	344	349	344	344	587,000	688
1998-09-03	353	355	344	344	427,000	688
1998-09-02	360	373	350	350	514,000	700
1998-09-01	350	380	340	380	842,000	760
1998-08-31	351	360	350	351	361,000	702
1998-08-28	350	362	346	362	540,000	724
1998-08-27	360	365	350	351	462,000	702
1998-08-26	356	357	350	350	704,000	700
1998-08-25	357	362	351	351	706,000	702
1998-08-24	360	361	357	357	293,000	714
1998-08-21	364	364	360	362	455,000	724
1998-08-20	374	374	365	366	231,000	732
1998-08-19	362	370	362	370	438,000	740
1998-08-18	364	368	357	362	423,000	724
1998-08-17	366	367	355	356	443,000	712
1998-08-14	366	369	362	362	638,000	724
1998-08-13	368	377	365	374	215,000	748
1998-08-12	365	376	365	368	327,000	736
1998-08-11	370	374	365	365	536,000	730
1998-08-10	374	375	370	370	364,000	740
1998-08-07	381	383	375	375	223,000	750
1998-08-06	383	385	373	376	409,000	752
1998-08-05	384	384	377	378	341,000	756
1998-08-04	382	386	380	380	466,000	760
1998-08-03	386	386	383	383	241,000	766
1998-07-31	383	387	383	387	127,000	774
1998-07-30	385	390	382	382	213,000	764
1998-07-29	383	385	381	385	166,000	770
1998-07-28	382	387	380	384	129,000	768
1998-07-27	383	384	377	377	546,000	754
1998-07-24	380	385	380	383	529,000	766
1998-07-23	385	386	382	382	607,000	764
1998-07-22	386	387	382	382	913,000	764
1998-07-21	397	397	386	386	285,000	772
1998-07-17	389	390	386	387	251,000	774
1998-07-16	388	393	385	391	373,000	782
1998-07-15	391	392	385	385	273,000	770
1998-07-14	387	388	384	386	356,000	772
1998-07-13	385	386	382	384	572,000	768
1998-07-10	400	400	385	385	855,000	770
1998-07-09	400	401	397	399	323,000	798
1998-07-08	404	405	400	400	116,000	800
1998-07-07	402	407	400	400	194,000	800
1998-07-06	405	413	400	400	241,000	800
1998-07-03	410	416	402	405	263,000	810
1998-07-02	430	430	410	410	588,000	820
1998-07-01	402	430	390	430	427,000	860
1998-06-30	388	402	385	402	311,000	804
1998-06-29	380	385	380	383	1,021,000	766
1998-06-26	386	394	380	394	330,000	788
1998-06-25	390	393	387	387	544,000	774
1998-06-24	397	397	386	386	547,000	772
1998-06-23	397	413	394	403	673,000	806
1998-06-22	395	399	392	396	202,000	792
1998-06-19	390	391	385	390	244,000	780
1998-06-18	400	400	381	381	379,000	762
1998-06-17	385	386	380	385	258,000	770
1998-06-16	380	381	375	378	338,000	756
1998-06-15	378	385	376	380	264,000	760
1998-06-12	380	382	375	378	1,332,000	756
1998-06-11	385	390	380	380	293,000	760
1998-06-10	393	393	385	385	522,000	770
1998-06-09	396	399	395	398	189,000	796
1998-06-08	395	398	393	396	142,000	792
1998-06-05	398	398	393	395	134,000	790
1998-06-04	392	398	391	396	107,000	792
1998-06-03	397	398	389	389	723,000	778
1998-06-02	403	403	397	399	237,000	798
1998-06-01	401	403	395	395	312,000	790
1998-05-29	401	406	400	400	401,000	800
1998-05-28	400	406	400	404	203,000	808
1998-05-27	408	408	400	403	392,000	806
1998-05-26	405	409	401	404	77,000	808
1998-05-25	403	404	401	402	166,000	804
1998-05-22	405	410	401	408	133,000	816
1998-05-21	413	415	406	408	346,000	816
1998-05-20	405	413	402	413	352,000	826
1998-05-19	408	410	398	405	305,000	810
1998-05-18	390	408	388	408	455,000	816
1998-05-15	392	399	390	390	473,000	780
1998-05-14	400	403	396	396	366,000	792
1998-05-13	401	403	400	400	367,000	800
1998-05-12	407	410	400	402	507,000	804
1998-05-11	411	415	405	405	296,000	810
1998-05-08	410	425	410	412	1,125,000	824
1998-05-07	415	420	412	414	206,000	828
1998-05-06	421	421	414	415	434,000	830
1998-05-01	426	427	423	426	244,000	852
1998-04-30	426	431	421	431	300,000	862
1998-04-28	428	428	420	426	475,000	852
1998-04-27	430	430	422	423	450,000	846
1998-04-24	435	435	426	426	303,000	852
1998-04-23	423	431	422	425	287,000	850
1998-04-22	425	426	424	425	268,000	850
1998-04-21	429	429	422	425	237,000	850
1998-04-20	428	431	425	426	272,000	852
1998-04-17	435	437	423	423	371,000	846
1998-04-16	441	443	435	435	402,000	870
1998-04-15	443	444	437	438	119,000	876
1998-04-14	440	442	438	441	343,000	882
1998-04-13	440	444	440	440	155,000	880
1998-04-10	448	448	438	440	241,000	880
1998-04-09	441	449	439	449	177,000	898
1998-04-08	440	451	439	449	211,000	898
1998-04-07	435	439	435	439	154,000	878
1998-04-06	440	441	435	435	318,000	870
1998-04-03	436	445	436	436	573,000	872
1998-04-02	444	447	436	436	457,000	872
1998-04-01	445	463	445	450	344,000	900
1998-03-31	453	457	450	450	475,000	900
1998-03-30	468	469	453	453	378,000	906
1998-03-27	473	473	462	469	138,000	938
1998-03-26	465	475	465	475	505,000	950
1998-03-25	465	468	464	468	321,000	936
1998-03-24	463	466	460	465	435,000	930
1998-03-23	466	466	464	465	233,000	930
1998-03-20	456	466	453	466	306,000	932
1998-03-19	454	457	450	457	255,000	914
1998-03-18	459	459	444	444	322,000	888
1998-03-17	455	458	451	455	306,000	910
1998-03-16	454	458	450	456	112,000	912
1998-03-13	437	460	437	459	1,435,000	918
1998-03-12	444	444	442	442	225,000	884
1998-03-11	447	448	444	444	89,000	888
1998-03-10	453	454	444	445	453,000	890
1998-03-09	454	459	451	452	241,000	904
1998-03-06	442	449	442	449	214,000	898
1998-03-05	440	445	440	441	357,000	882
1998-03-04	447	452	447	447	188,000	894
1998-03-03	448	450	446	447	354,000	894
1998-03-02	450	450	448	450	412,000	900
1998-02-27	445	450	445	450	349,000	900
1998-02-26	444	445	442	442	487,000	884
1998-02-25	445	445	442	444	496,000	888
1998-02-24	450	451	443	443	732,000	886
1998-02-23	452	456	451	451	183,000	902
1998-02-20	455	458	452	458	344,000	916
1998-02-19	455	459	454	455	303,000	910
1998-02-18	460	463	455	457	376,000	914
1998-02-17	456	457	454	457	323,000	914
1998-02-16	455	459	454	457	329,000	914
1998-02-13	465	465	454	455	690,000	910
1998-02-12	465	467	462	466	184,000	932
1998-02-10	461	468	461	465	105,000	930
1998-02-09	466	468	462	468	182,000	936
1998-02-06	468	469	462	462	373,000	924
1998-02-05	456	468	455	466	213,000	932
1998-02-04	459	460	455	456	105,000	912
1998-02-03	461	466	458	461	256,000	922
1998-02-02	460	465	459	461	476,000	922
1998-01-30	464	465	460	460	384,000	920
1998-01-29	464	469	464	467	323,000	934
1998-01-28	466	470	464	464	566,000	928
1998-01-27	469	469	463	464	412,000	928
1998-01-26	468	468	462	466	210,000	932
1998-01-23	452	470	452	470	394,000	940
1998-01-22	464	465	451	452	546,000	904
1998-01-21	456	465	456	465	1,029,000	930
1998-01-20	461	465	459	461	357,000	922
1998-01-19	458	461	457	460	412,000	920
1998-01-16	447	460	445	459	561,000	918
1998-01-14	443	448	442	445	319,000	890
1998-01-13	443	443	439	442	359,000	884
1998-01-12	438	444	438	441	148,000	882
1998-01-09	441	443	438	443	687,000	886
1998-01-08	450	458	443	443	561,000	886
1998-01-07	444	448	442	448	237,000	896
1998-01-06	455	457	446	448	488,000	896
1998-01-05	455	457	452	453	203,000	906

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31