9006 京浜急行電鉄(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	369	370	350	350	440,000	700
1999-12-29	370	371	369	369	531,000	738
1999-12-28	382	391	370	370	404,000	740
1999-12-27	374	375	371	374	193,000	748
1999-12-24	371	374	371	373	111,000	746
1999-12-22	372	373	370	373	127,000	746
1999-12-21	371	372	370	370	299,000	740
1999-12-20	374	374	370	373	378,000	746
1999-12-17	372	373	370	370	357,000	740
1999-12-16	371	372	370	372	433,000	744
1999-12-15	371	373	370	370	501,000	740
1999-12-14	373	373	371	372	246,000	744
1999-12-13	374	377	371	373	256,000	746
1999-12-10	372	377	371	373	2,262,000	746
1999-12-09	372	374	370	370	374,000	740
1999-12-08	371	376	370	370	433,000	740
1999-12-07	376	380	370	370	773,000	740
1999-12-06	380	381	376	376	400,000	752
1999-12-03	382	382	375	375	310,000	750
1999-12-02	385	386	375	379	627,000	758
1999-12-01	395	400	391	400	394,000	800
1999-11-30	385	398	384	385	352,000	770
1999-11-29	381	385	377	380	224,000	760
1999-11-26	378	385	372	375	334,000	750
1999-11-25	371	377	371	373	245,000	746
1999-11-24	377	377	371	371	620,000	742
1999-11-22	387	390	377	384	371,000	768
1999-11-19	390	392	377	377	397,000	754
1999-11-18	381	394	378	390	412,000	780
1999-11-17	377	381	375	376	513,000	752
1999-11-16	377	383	377	377	421,000	754
1999-11-15	376	390	375	375	624,000	750
1999-11-12	390	393	376	376	1,029,000	752
1999-11-11	398	400	392	392	473,000	784
1999-11-10	398	409	396	404	831,000	808
1999-11-09	400	402	398	398	329,000	796
1999-11-08	400	401	395	398	169,000	796
1999-11-05	395	400	395	395	239,000	790
1999-11-04	393	404	393	397	229,000	794
1999-11-02	392	398	392	393	152,000	786
1999-11-01	392	400	392	392	217,000	784
1999-10-29	392	400	392	392	263,000	784
1999-10-28	393	393	391	391	235,000	782
1999-10-27	394	397	391	392	232,000	784
1999-10-26	394	394	391	391	199,000	782
1999-10-25	392	395	391	395	307,000	790
1999-10-22	392	395	391	391	177,000	782
1999-10-21	395	395	391	395	283,000	790
1999-10-20	402	402	395	400	257,000	800
1999-10-19	397	400	393	400	297,000	800
1999-10-18	401	405	399	399	343,000	798
1999-10-15	396	401	393	401	182,000	802
1999-10-14	392	399	392	392	219,000	784
1999-10-13	395	395	391	391	384,000	782
1999-10-12	398	403	395	395	179,000	790
1999-10-08	397	405	397	400	908,000	800
1999-10-07	401	404	400	402	331,000	804
1999-10-06	398	398	395	396	207,000	792
1999-10-05	396	398	395	395	202,000	790
1999-10-04	399	400	395	397	117,000	794
1999-10-01	395	399	394	394	318,000	788
1999-09-30	393	404	393	403	312,000	806
1999-09-29	396	397	392	393	169,000	786
1999-09-28	396	401	396	401	340,000	802
1999-09-27	396	396	391	391	508,000	782
1999-09-24	402	404	399	402	608,000	804
1999-09-22	400	403	397	400	314,000	800
1999-09-21	397	403	396	402	422,000	804
1999-09-20	403	403	396	399	537,000	798
1999-09-17	396	400	396	399	486,000	798
1999-09-16	395	400	395	396	489,000	792
1999-09-14	399	400	395	398	369,000	796
1999-09-13	397	400	395	399	812,000	798
1999-09-10	399	399	398	399	2,317,000	798
1999-09-09	401	404	399	399	265,000	798
1999-09-08	397	400	397	400	245,000	800
1999-09-07	402	402	397	399	220,000	798
1999-09-06	395	399	395	397	318,000	794
1999-09-03	393	400	393	397	147,000	794
1999-09-02	393	395	392	392	273,000	784
1999-09-01	392	398	392	392	415,000	784
1999-08-31	394	396	391	393	434,000	786
1999-08-30	391	397	391	395	142,000	790
1999-08-27	394	394	391	391	491,000	782
1999-08-26	392	397	391	391	249,000	782
1999-08-25	396	399	391	391	848,000	782
1999-08-24	404	404	396	396	209,000	792
1999-08-23	401	405	400	400	219,000	800
1999-08-20	399	409	399	401	272,000	802
1999-08-19	391	398	391	393	523,000	786
1999-08-18	397	400	391	395	516,000	790
1999-08-17	393	396	393	396	366,000	792
1999-08-16	392	394	391	391	287,000	782
1999-08-13	392	392	391	391	855,000	782
1999-08-12	392	394	391	392	203,000	784
1999-08-11	396	396	391	393	626,000	786
1999-08-10	395	397	392	396	286,000	792
1999-08-09	395	395	392	393	368,000	786
1999-08-06	398	399	391	396	700,000	792
1999-08-05	399	399	397	399	435,000	798
1999-08-04	399	400	398	399	356,000	798
1999-08-03	405	405	399	401	313,000	802
1999-08-02	398	403	398	400	234,000	800
1999-07-30	399	404	398	402	244,000	804
1999-07-29	399	404	398	400	294,000	800
1999-07-28	402	402	398	398	246,000	796
1999-07-27	402	404	400	403	199,000	806
1999-07-26	400	403	397	398	368,000	796
1999-07-23	401	403	400	401	587,000	802
1999-07-22	403	403	400	403	296,000	806
1999-07-21	408	410	402	406	628,000	812
1999-07-19	404	404	400	403	239,000	806
1999-07-16	401	403	400	401	369,000	802
1999-07-15	401	403	400	401	519,000	802
1999-07-14	401	407	401	401	451,000	802
1999-07-13	402	405	401	401	528,000	802
1999-07-12	403	407	402	404	321,000	808
1999-07-09	405	413	403	404	1,009,000	808
1999-07-08	408	408	405	405	300,000	810
1999-07-07	406	410	406	408	223,000	816
1999-07-06	410	410	405	406	222,000	812
1999-07-05	408	413	407	408	198,000	816
1999-07-02	409	413	408	408	225,000	816
1999-07-01	409	414	408	409	361,000	818
1999-06-30	408	409	400	400	364,000	800
1999-06-29	413	413	405	412	184,000	824
1999-06-28	406	411	405	410	126,000	820
1999-06-25	411	412	403	403	343,000	806
1999-06-24	407	413	407	413	209,000	826
1999-06-23	406	415	406	406	218,000	812
1999-06-22	415	415	408	409	269,000	818
1999-06-21	415	419	410	417	272,000	834
1999-06-18	417	417	410	410	403,000	820
1999-06-17	417	419	411	411	289,000	822
1999-06-16	413	419	405	412	289,000	824
1999-06-15	416	417	409	416	309,000	832
1999-06-14	407	417	407	409	641,000	818
1999-06-11	411	426	405	405	2,882,000	810
1999-06-10	414	426	409	426	583,000	852
1999-06-09	407	413	400	411	383,000	822
1999-06-08	404	407	402	404	105,000	808
1999-06-07	404	413	400	406	241,000	812
1999-06-04	399	404	397	403	119,000	806
1999-06-03	399	400	391	397	149,000	794
1999-06-02	405	405	399	403	171,000	806
1999-06-01	399	405	398	404	253,000	808
1999-05-31	389	404	389	404	372,000	808
1999-05-28	391	394	389	394	231,000	788
1999-05-27	403	403	390	396	294,000	792
1999-05-26	394	403	390	400	251,000	800
1999-05-25	391	395	390	391	145,000	782
1999-05-24	390	396	390	396	148,000	792
1999-05-21	390	397	388	390	265,000	780
1999-05-20	399	399	387	388	453,000	776
1999-05-19	391	396	390	390	239,000	780
1999-05-18	395	399	391	394	141,000	788
1999-05-17	399	400	394	394	402,000	788
1999-05-14	403	407	398	400	1,040,000	800
1999-05-13	404	407	401	401	295,000	802
1999-05-12	400	407	398	404	493,000	808
1999-05-11	401	401	396	396	163,000	792
1999-05-10	401	406	398	398	182,000	796
1999-05-07	404	408	398	398	489,000	796
1999-05-06	404	409	398	409	278,000	818
1999-04-30	403	404	395	396	427,000	792
1999-04-28	409	409	403	405	447,000	810
1999-04-27	409	409	403	407	250,000	814
1999-04-26	404	408	403	404	198,000	808
1999-04-23	403	409	400	409	361,000	818
1999-04-22	403	403	397	403	207,000	806
1999-04-21	398	402	395	401	155,000	802
1999-04-20	399	402	395	398	291,000	796
1999-04-19	398	402	393	394	298,000	788
1999-04-16	393	403	393	403	258,000	806
1999-04-15	394	399	392	396	262,000	792
1999-04-14	398	399	390	395	337,000	790
1999-04-13	398	400	395	399	148,000	798
1999-04-12	399	403	392	392	261,000	784
1999-04-09	410	410	395	400	1,378,000	800
1999-04-08	386	398	386	398	326,000	796
1999-04-07	385	395	385	386	355,000	772
1999-04-06	385	397	382	397	381,000	794
1999-04-05	391	398	380	380	316,000	760
1999-04-02	385	398	384	386	328,000	772
1999-04-01	387	390	375	381	561,000	762
1999-03-31	398	398	386	387	575,000	774
1999-03-30	411	411	396	400	320,000	800
1999-03-29	409	409	395	401	192,000	802
1999-03-26	403	413	390	399	378,000	798
1999-03-25	403	415	403	415	456,000	830
1999-03-24	409	410	403	403	397,000	806
1999-03-23	418	418	397	397	594,000	794
1999-03-19	395	413	395	413	496,000	826
1999-03-18	405	410	390	391	695,000	782
1999-03-17	402	415	401	413	384,000	826
1999-03-16	400	406	391	400	474,000	800
1999-03-15	398	403	395	403	501,000	806
1999-03-12	400	400	390	396	1,706,000	792
1999-03-11	387	399	385	391	556,000	782
1999-03-10	386	392	384	385	339,000	770
1999-03-09	381	390	381	390	301,000	780
1999-03-08	394	397	367	383	805,000	766
1999-03-05	374	399	369	394	851,000	788
1999-03-04	367	369	364	369	277,000	738
1999-03-03	362	365	362	365	259,000	730
1999-03-02	366	367	362	362	388,000	724
1999-03-01	369	369	362	363	434,000	726
1999-02-26	364	365	362	365	259,000	730
1999-02-25	361	364	361	364	306,000	728
1999-02-24	363	370	361	361	300,000	722
1999-02-23	370	371	360	364	693,000	728
1999-02-22	367	380	362	367	276,000	734
1999-02-19	364	367	362	362	637,000	724
1999-02-18	367	368	365	365	476,000	730
1999-02-17	377	380	368	368	205,000	736
1999-02-16	371	390	371	374	191,000	748
1999-02-15	368	374	367	374	176,000	748
1999-02-12	365	372	365	367	450,000	734
1999-02-10	363	376	363	374	215,000	748
1999-02-09	368	373	362	363	361,000	726
1999-02-08	368	375	363	372	273,000	744
1999-02-05	373	373	362	373	600,000	746
1999-02-04	379	383	370	373	274,000	746
1999-02-03	377	377	371	372	304,000	744
1999-02-02	385	385	378	382	199,000	764
1999-02-01	386	390	376	382	206,000	764
1999-01-29	379	385	379	381	345,000	762
1999-01-28	377	377	373	377	192,000	754
1999-01-27	379	380	374	376	348,000	752
1999-01-26	376	379	375	379	423,000	758
1999-01-25	375	378	370	372	267,000	744
1999-01-22	369	375	369	370	320,000	740
1999-01-21	371	371	366	366	353,000	732
1999-01-20	372	375	365	375	357,000	750
1999-01-19	376	376	369	372	201,000	744
1999-01-18	372	380	369	370	197,000	740
1999-01-14	362	380	362	377	185,000	754
1999-01-13	361	369	361	369	135,000	738
1999-01-12	365	370	360	363	223,000	726
1999-01-11	369	369	365	365	144,000	730
1999-01-08	367	376	362	372	724,000	744
1999-01-07	360	370	360	362	227,000	724
1999-01-06	352	357	351	355	182,000	710
1999-01-05	355	359	351	351	338,000	702
1999-01-04	355	355	350	350	227,000	700

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