9006 京浜急行電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 458 | 458 | 445 | 454 | 168,000 | 908 |
| 2000-12-28 | 455 | 459 | 452 | 459 | 322,000 | 918 |
| 2000-12-27 | 454 | 455 | 453 | 455 | 329,000 | 910 |
| 2000-12-26 | 449 | 454 | 449 | 454 | 340,000 | 908 |
| 2000-12-25 | 442 | 450 | 442 | 450 | 661,000 | 900 |
| 2000-12-22 | 450 | 450 | 446 | 447 | 464,000 | 894 |
| 2000-12-21 | 449 | 450 | 428 | 445 | 634,000 | 890 |
| 2000-12-20 | 455 | 455 | 445 | 450 | 451,000 | 900 |
| 2000-12-19 | 450 | 450 | 446 | 450 | 354,000 | 900 |
| 2000-12-18 | 447 | 450 | 447 | 449 | 219,000 | 898 |
| 2000-12-15 | 452 | 452 | 446 | 447 | 398,000 | 894 |
| 2000-12-14 | 448 | 450 | 447 | 447 | 497,000 | 894 |
| 2000-12-13 | 447 | 450 | 443 | 446 | 519,000 | 892 |
| 2000-12-12 | 436 | 447 | 436 | 447 | 429,000 | 894 |
| 2000-12-11 | 428 | 444 | 428 | 441 | 370,000 | 882 |
| 2000-12-08 | 432 | 435 | 426 | 429 | 2,925,000 | 858 |
| 2000-12-07 | 440 | 442 | 430 | 430 | 832,000 | 860 |
| 2000-12-06 | 453 | 454 | 437 | 437 | 652,000 | 874 |
| 2000-12-05 | 451 | 451 | 438 | 444 | 558,000 | 888 |
| 2000-12-04 | 450 | 455 | 446 | 452 | 347,000 | 904 |
| 2000-12-01 | 449 | 458 | 449 | 451 | 544,000 | 902 |
| 2000-11-30 | 440 | 450 | 440 | 450 | 543,000 | 900 |
| 2000-11-29 | 443 | 444 | 440 | 441 | 266,000 | 882 |
| 2000-11-28 | 444 | 444 | 439 | 439 | 593,000 | 878 |
| 2000-11-27 | 440 | 444 | 436 | 442 | 496,000 | 884 |
| 2000-11-24 | 441 | 444 | 440 | 444 | 553,000 | 888 |
| 2000-11-22 | 439 | 442 | 435 | 442 | 435,000 | 884 |
| 2000-11-21 | 438 | 439 | 435 | 439 | 350,000 | 878 |
| 2000-11-20 | 438 | 439 | 435 | 438 | 412,000 | 876 |
| 2000-11-17 | 434 | 438 | 434 | 435 | 400,000 | 870 |
| 2000-11-16 | 437 | 438 | 432 | 434 | 318,000 | 868 |
| 2000-11-15 | 437 | 438 | 433 | 438 | 398,000 | 876 |
| 2000-11-14 | 434 | 436 | 431 | 436 | 274,000 | 872 |
| 2000-11-13 | 431 | 435 | 427 | 435 | 635,000 | 870 |
| 2000-11-10 | 438 | 441 | 434 | 438 | 1,277,000 | 876 |
| 2000-11-09 | 430 | 432 | 427 | 428 | 420,000 | 856 |
| 2000-11-08 | 426 | 431 | 426 | 429 | 622,000 | 858 |
| 2000-11-07 | 428 | 430 | 426 | 429 | 245,000 | 858 |
| 2000-11-06 | 426 | 428 | 422 | 428 | 587,000 | 856 |
| 2000-11-02 | 426 | 426 | 424 | 425 | 499,000 | 850 |
| 2000-11-01 | 425 | 426 | 422 | 426 | 610,000 | 852 |
| 2000-10-31 | 424 | 425 | 421 | 425 | 469,000 | 850 |
| 2000-10-30 | 422 | 425 | 417 | 424 | 292,000 | 848 |
| 2000-10-27 | 429 | 429 | 416 | 417 | 725,000 | 834 |
| 2000-10-26 | 419 | 420 | 415 | 420 | 337,000 | 840 |
| 2000-10-25 | 420 | 420 | 415 | 416 | 342,000 | 832 |
| 2000-10-24 | 420 | 420 | 415 | 416 | 229,000 | 832 |
| 2000-10-23 | 416 | 418 | 413 | 417 | 260,000 | 834 |
| 2000-10-20 | 418 | 418 | 412 | 416 | 462,000 | 832 |
| 2000-10-19 | 416 | 418 | 413 | 416 | 425,000 | 832 |
| 2000-10-18 | 416 | 417 | 413 | 417 | 429,000 | 834 |
| 2000-10-17 | 419 | 420 | 415 | 417 | 318,000 | 834 |
| 2000-10-16 | 414 | 420 | 412 | 420 | 248,000 | 840 |
| 2000-10-13 | 415 | 418 | 413 | 416 | 646,000 | 832 |
| 2000-10-12 | 418 | 420 | 417 | 420 | 364,000 | 840 |
| 2000-10-11 | 420 | 420 | 411 | 416 | 447,000 | 832 |
| 2000-10-10 | 422 | 422 | 417 | 417 | 156,000 | 834 |
| 2000-10-06 | 421 | 422 | 417 | 422 | 290,000 | 844 |
| 2000-10-05 | 421 | 422 | 418 | 422 | 199,000 | 844 |
| 2000-10-04 | 418 | 423 | 416 | 422 | 345,000 | 844 |
| 2000-10-03 | 424 | 425 | 417 | 423 | 506,000 | 846 |
| 2000-10-02 | 426 | 426 | 415 | 419 | 418,000 | 838 |
| 2000-09-29 | 424 | 427 | 420 | 427 | 744,000 | 854 |
| 2000-09-28 | 420 | 427 | 416 | 419 | 268,000 | 838 |
| 2000-09-27 | 419 | 429 | 416 | 429 | 535,000 | 858 |
| 2000-09-26 | 424 | 424 | 414 | 414 | 273,000 | 828 |
| 2000-09-25 | 424 | 430 | 416 | 429 | 457,000 | 858 |
| 2000-09-22 | 426 | 429 | 423 | 429 | 401,000 | 858 |
| 2000-09-21 | 426 | 429 | 421 | 426 | 492,000 | 852 |
| 2000-09-20 | 429 | 430 | 425 | 430 | 704,000 | 860 |
| 2000-09-19 | 423 | 430 | 423 | 427 | 644,000 | 854 |
| 2000-09-18 | 419 | 424 | 416 | 424 | 375,000 | 848 |
| 2000-09-14 | 422 | 422 | 416 | 419 | 326,000 | 838 |
| 2000-09-13 | 420 | 423 | 415 | 420 | 262,000 | 840 |
| 2000-09-12 | 420 | 423 | 416 | 417 | 271,000 | 834 |
| 2000-09-11 | 418 | 428 | 417 | 419 | 1,274,000 | 838 |
| 2000-09-08 | 410 | 412 | 407 | 408 | 1,966,000 | 816 |
| 2000-09-07 | 410 | 413 | 408 | 409 | 266,000 | 818 |
| 2000-09-06 | 411 | 417 | 408 | 409 | 439,000 | 818 |
| 2000-09-05 | 415 | 416 | 412 | 416 | 317,000 | 832 |
| 2000-09-04 | 415 | 419 | 411 | 414 | 309,000 | 828 |
| 2000-09-01 | 415 | 415 | 406 | 410 | 294,000 | 820 |
| 2000-08-31 | 418 | 418 | 400 | 400 | 877,000 | 800 |
| 2000-08-30 | 419 | 421 | 417 | 418 | 438,000 | 836 |
| 2000-08-29 | 423 | 424 | 415 | 418 | 806,000 | 836 |
| 2000-08-28 | 419 | 420 | 415 | 419 | 805,000 | 838 |
| 2000-08-25 | 417 | 418 | 410 | 415 | 334,000 | 830 |
| 2000-08-24 | 415 | 420 | 413 | 417 | 558,000 | 834 |
| 2000-08-23 | 415 | 415 | 409 | 411 | 407,000 | 822 |
| 2000-08-22 | 412 | 420 | 412 | 420 | 468,000 | 840 |
| 2000-08-21 | 414 | 415 | 405 | 407 | 378,000 | 814 |
| 2000-08-18 | 411 | 414 | 411 | 414 | 388,000 | 828 |
| 2000-08-17 | 411 | 415 | 410 | 414 | 223,000 | 828 |
| 2000-08-16 | 410 | 415 | 410 | 414 | 182,000 | 828 |
| 2000-08-15 | 413 | 415 | 410 | 415 | 187,000 | 830 |
| 2000-08-14 | 413 | 417 | 411 | 415 | 331,000 | 830 |
| 2000-08-11 | 407 | 417 | 407 | 416 | 759,000 | 832 |
| 2000-08-10 | 417 | 417 | 405 | 410 | 419,000 | 820 |
| 2000-08-09 | 410 | 417 | 410 | 414 | 261,000 | 828 |
| 2000-08-08 | 414 | 415 | 404 | 409 | 546,000 | 818 |
| 2000-08-07 | 410 | 419 | 405 | 419 | 295,000 | 838 |
| 2000-08-04 | 405 | 412 | 403 | 412 | 457,000 | 824 |
| 2000-08-03 | 405 | 408 | 400 | 400 | 357,000 | 800 |
| 2000-08-02 | 407 | 411 | 407 | 409 | 356,000 | 818 |
| 2000-08-01 | 403 | 406 | 402 | 405 | 308,000 | 810 |
| 2000-07-31 | 408 | 408 | 400 | 400 | 428,000 | 800 |
| 2000-07-28 | 402 | 410 | 402 | 410 | 555,000 | 820 |
| 2000-07-27 | 404 | 405 | 401 | 401 | 423,000 | 802 |
| 2000-07-26 | 403 | 403 | 401 | 403 | 233,000 | 806 |
| 2000-07-25 | 402 | 404 | 402 | 403 | 204,000 | 806 |
| 2000-07-24 | 404 | 404 | 401 | 401 | 194,000 | 802 |
| 2000-07-21 | 404 | 405 | 402 | 402 | 336,000 | 804 |
| 2000-07-19 | 402 | 405 | 400 | 404 | 446,000 | 808 |
| 2000-07-18 | 406 | 407 | 401 | 403 | 446,000 | 806 |
| 2000-07-17 | 400 | 405 | 400 | 404 | 335,000 | 808 |
| 2000-07-14 | 399 | 405 | 399 | 399 | 533,000 | 798 |
| 2000-07-13 | 401 | 401 | 398 | 398 | 412,000 | 796 |
| 2000-07-12 | 403 | 405 | 403 | 404 | 243,000 | 808 |
| 2000-07-11 | 403 | 407 | 403 | 405 | 196,000 | 810 |
| 2000-07-10 | 401 | 404 | 400 | 402 | 244,000 | 804 |
| 2000-07-07 | 402 | 404 | 399 | 403 | 239,000 | 806 |
| 2000-07-06 | 404 | 405 | 400 | 400 | 338,000 | 800 |
| 2000-07-05 | 398 | 401 | 396 | 398 | 226,000 | 796 |
| 2000-07-04 | 407 | 407 | 396 | 398 | 300,000 | 796 |
| 2000-07-03 | 407 | 412 | 402 | 409 | 605,000 | 818 |
| 2000-06-30 | 397 | 399 | 394 | 399 | 519,000 | 798 |
| 2000-06-29 | 397 | 399 | 396 | 399 | 268,000 | 798 |
| 2000-06-28 | 399 | 400 | 394 | 394 | 263,000 | 788 |
| 2000-06-27 | 400 | 400 | 396 | 400 | 237,000 | 800 |
| 2000-06-26 | 393 | 395 | 393 | 395 | 309,000 | 790 |
| 2000-06-23 | 400 | 400 | 393 | 393 | 296,000 | 786 |
| 2000-06-22 | 400 | 403 | 398 | 400 | 266,000 | 800 |
| 2000-06-21 | 402 | 403 | 397 | 402 | 425,000 | 804 |
| 2000-06-20 | 407 | 407 | 396 | 400 | 443,000 | 800 |
| 2000-06-19 | 396 | 399 | 395 | 399 | 221,000 | 798 |
| 2000-06-16 | 395 | 398 | 393 | 393 | 185,000 | 786 |
| 2000-06-15 | 393 | 398 | 393 | 396 | 213,000 | 792 |
| 2000-06-14 | 394 | 396 | 390 | 395 | 340,000 | 790 |
| 2000-06-13 | 393 | 396 | 393 | 396 | 197,000 | 792 |
| 2000-06-12 | 392 | 396 | 390 | 396 | 274,000 | 792 |
| 2000-06-09 | 391 | 396 | 390 | 391 | 1,491,000 | 782 |
| 2000-06-08 | 397 | 397 | 393 | 396 | 186,000 | 792 |
| 2000-06-07 | 389 | 397 | 389 | 397 | 248,000 | 794 |
| 2000-06-06 | 389 | 391 | 387 | 389 | 322,000 | 778 |
| 2000-06-05 | 393 | 393 | 389 | 390 | 290,000 | 780 |
| 2000-06-02 | 394 | 396 | 390 | 391 | 358,000 | 782 |
| 2000-06-01 | 395 | 399 | 392 | 399 | 203,000 | 798 |
| 2000-05-31 | 395 | 398 | 392 | 392 | 346,000 | 784 |
| 2000-05-30 | 397 | 399 | 395 | 395 | 255,000 | 790 |
| 2000-05-29 | 398 | 400 | 397 | 400 | 184,000 | 800 |
| 2000-05-26 | 398 | 399 | 390 | 390 | 311,000 | 780 |
| 2000-05-25 | 397 | 404 | 396 | 404 | 553,000 | 808 |
| 2000-05-24 | 394 | 399 | 391 | 396 | 385,000 | 792 |
| 2000-05-23 | 390 | 400 | 390 | 400 | 417,000 | 800 |
| 2000-05-22 | 391 | 393 | 389 | 393 | 343,000 | 786 |
| 2000-05-19 | 389 | 392 | 386 | 392 | 151,000 | 784 |
| 2000-05-18 | 393 | 393 | 386 | 389 | 281,000 | 778 |
| 2000-05-17 | 388 | 393 | 385 | 393 | 380,000 | 786 |
| 2000-05-16 | 385 | 391 | 385 | 390 | 268,000 | 780 |
| 2000-05-15 | 388 | 389 | 384 | 389 | 210,000 | 778 |
| 2000-05-12 | 381 | 389 | 379 | 389 | 1,018,000 | 778 |
| 2000-05-11 | 384 | 388 | 377 | 379 | 296,000 | 758 |
| 2000-05-10 | 383 | 386 | 377 | 383 | 282,000 | 766 |
| 2000-05-09 | 377 | 387 | 376 | 376 | 389,000 | 752 |
| 2000-05-08 | 375 | 380 | 371 | 373 | 278,000 | 746 |
| 2000-05-02 | 378 | 380 | 372 | 374 | 236,000 | 748 |
| 2000-05-01 | 371 | 374 | 368 | 374 | 803,000 | 748 |
| 2000-04-28 | 375 | 379 | 370 | 370 | 608,000 | 740 |
| 2000-04-27 | 374 | 380 | 372 | 377 | 531,000 | 754 |
| 2000-04-26 | 374 | 376 | 370 | 370 | 660,000 | 740 |
| 2000-04-25 | 381 | 381 | 372 | 374 | 511,000 | 748 |
| 2000-04-24 | 368 | 386 | 367 | 386 | 881,000 | 772 |
| 2000-04-21 | 374 | 376 | 348 | 348 | 2,179,000 | 696 |
| 2000-04-20 | 380 | 380 | 372 | 372 | 955,000 | 744 |
| 2000-04-19 | 377 | 384 | 376 | 376 | 809,000 | 752 |
| 2000-04-18 | 383 | 385 | 373 | 385 | 824,000 | 770 |
| 2000-04-17 | 372 | 397 | 372 | 391 | 819,000 | 782 |
| 2000-04-14 | 389 | 398 | 377 | 377 | 846,000 | 754 |
| 2000-04-13 | 389 | 399 | 387 | 399 | 469,000 | 798 |
| 2000-04-12 | 378 | 394 | 377 | 393 | 471,000 | 786 |
| 2000-04-11 | 376 | 380 | 375 | 376 | 218,000 | 752 |
| 2000-04-10 | 377 | 382 | 375 | 378 | 214,000 | 756 |
| 2000-04-07 | 377 | 379 | 372 | 372 | 439,000 | 744 |
| 2000-04-06 | 380 | 380 | 375 | 377 | 581,000 | 754 |
| 2000-04-05 | 377 | 380 | 372 | 375 | 713,000 | 750 |
| 2000-04-04 | 380 | 381 | 376 | 377 | 346,000 | 754 |
| 2000-04-03 | 377 | 385 | 372 | 383 | 623,000 | 766 |
| 2000-03-31 | 398 | 399 | 371 | 374 | 802,000 | 748 |
| 2000-03-30 | 398 | 401 | 395 | 395 | 276,000 | 790 |
| 2000-03-29 | 399 | 403 | 398 | 399 | 392,000 | 798 |
| 2000-03-28 | 403 | 410 | 395 | 409 | 290,000 | 818 |
| 2000-03-27 | 416 | 430 | 416 | 430 | 1,016,000 | 860 |
| 2000-03-24 | 410 | 415 | 408 | 415 | 570,000 | 830 |
| 2000-03-23 | 412 | 413 | 406 | 413 | 458,000 | 826 |
| 2000-03-22 | 405 | 409 | 405 | 409 | 415,000 | 818 |
| 2000-03-21 | 405 | 408 | 403 | 408 | 501,000 | 816 |
| 2000-03-17 | 396 | 402 | 391 | 400 | 367,000 | 800 |
| 2000-03-16 | 397 | 397 | 385 | 391 | 954,000 | 782 |
| 2000-03-15 | 399 | 399 | 390 | 391 | 742,000 | 782 |
| 2000-03-14 | 409 | 410 | 395 | 399 | 510,000 | 798 |
| 2000-03-13 | 398 | 409 | 397 | 409 | 988,000 | 818 |
| 2000-03-10 | 397 | 399 | 392 | 398 | 2,487,000 | 796 |
| 2000-03-09 | 385 | 394 | 385 | 392 | 410,000 | 784 |
| 2000-03-08 | 385 | 393 | 385 | 388 | 343,000 | 776 |
| 2000-03-07 | 389 | 394 | 385 | 387 | 581,000 | 774 |
| 2000-03-06 | 380 | 386 | 374 | 384 | 692,000 | 768 |
| 2000-03-03 | 376 | 379 | 374 | 375 | 647,000 | 750 |
| 2000-03-02 | 376 | 383 | 374 | 374 | 509,000 | 748 |
| 2000-03-01 | 378 | 383 | 376 | 378 | 398,000 | 756 |
| 2000-02-29 | 379 | 384 | 377 | 383 | 472,000 | 766 |
| 2000-02-28 | 385 | 385 | 375 | 375 | 602,000 | 750 |
| 2000-02-25 | 389 | 389 | 382 | 383 | 390,000 | 766 |
| 2000-02-24 | 390 | 390 | 385 | 385 | 251,000 | 770 |
| 2000-02-23 | 382 | 391 | 381 | 389 | 248,000 | 778 |
| 2000-02-22 | 381 | 389 | 380 | 381 | 285,000 | 762 |
| 2000-02-21 | 393 | 393 | 381 | 381 | 340,000 | 762 |
| 2000-02-18 | 391 | 393 | 388 | 389 | 351,000 | 778 |
| 2000-02-17 | 392 | 394 | 390 | 391 | 302,000 | 782 |
| 2000-02-16 | 388 | 395 | 386 | 391 | 382,000 | 782 |
| 2000-02-15 | 386 | 390 | 382 | 386 | 339,000 | 772 |
| 2000-02-14 | 384 | 398 | 384 | 391 | 310,000 | 782 |
| 2000-02-10 | 373 | 384 | 373 | 374 | 461,000 | 748 |
| 2000-02-09 | 380 | 381 | 372 | 375 | 151,000 | 750 |
| 2000-02-08 | 370 | 380 | 369 | 380 | 202,000 | 760 |
| 2000-02-07 | 369 | 372 | 368 | 368 | 173,000 | 736 |
| 2000-02-04 | 376 | 377 | 367 | 367 | 307,000 | 734 |
| 2000-02-03 | 371 | 375 | 370 | 371 | 464,000 | 742 |
| 2000-02-02 | 377 | 379 | 371 | 371 | 270,000 | 742 |
| 2000-02-01 | 380 | 383 | 370 | 372 | 311,000 | 744 |
| 2000-01-31 | 369 | 383 | 366 | 375 | 299,000 | 750 |
| 2000-01-28 | 366 | 381 | 365 | 367 | 428,000 | 734 |
| 2000-01-27 | 375 | 375 | 366 | 367 | 361,000 | 734 |
| 2000-01-26 | 376 | 376 | 366 | 368 | 378,000 | 736 |
| 2000-01-25 | 372 | 374 | 366 | 373 | 523,000 | 746 |
| 2000-01-24 | 379 | 379 | 373 | 373 | 171,000 | 746 |
| 2000-01-21 | 381 | 382 | 371 | 380 | 307,000 | 760 |
| 2000-01-20 | 385 | 388 | 381 | 388 | 349,000 | 776 |
| 2000-01-19 | 377 | 387 | 377 | 380 | 297,000 | 760 |
| 2000-01-18 | 375 | 383 | 372 | 383 | 138,000 | 766 |
| 2000-01-17 | 369 | 391 | 368 | 385 | 250,000 | 770 |
| 2000-01-14 | 365 | 374 | 361 | 374 | 690,000 | 748 |
| 2000-01-13 | 363 | 366 | 360 | 360 | 702,000 | 720 |
| 2000-01-12 | 361 | 365 | 361 | 362 | 227,000 | 724 |
| 2000-01-11 | 361 | 365 | 361 | 361 | 264,000 | 722 |
| 2000-01-07 | 366 | 367 | 361 | 365 | 347,000 | 730 |
| 2000-01-06 | 363 | 367 | 360 | 367 | 321,000 | 734 |
| 2000-01-05 | 365 | 367 | 360 | 360 | 419,000 | 720 |
| 2000-01-04 | 356 | 363 | 355 | 357 | 233,000 | 714 |
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