9006 京浜急行電鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 486 | 496 | 486 | 496 | 331,000 | 992 |
| 2001-12-27 | 488 | 494 | 483 | 486 | 530,000 | 972 |
| 2001-12-26 | 487 | 487 | 480 | 483 | 343,000 | 966 |
| 2001-12-25 | 482 | 487 | 476 | 487 | 319,000 | 974 |
| 2001-12-21 | 485 | 487 | 480 | 487 | 452,000 | 974 |
| 2001-12-20 | 476 | 488 | 473 | 487 | 721,000 | 974 |
| 2001-12-19 | 466 | 476 | 466 | 473 | 872,000 | 946 |
| 2001-12-18 | 472 | 474 | 467 | 470 | 812,000 | 940 |
| 2001-12-17 | 466 | 473 | 462 | 472 | 535,000 | 944 |
| 2001-12-14 | 455 | 475 | 455 | 466 | 1,749,000 | 932 |
| 2001-12-13 | 461 | 463 | 451 | 455 | 1,208,000 | 910 |
| 2001-12-12 | 458 | 469 | 458 | 468 | 937,000 | 936 |
| 2001-12-11 | 469 | 469 | 458 | 458 | 916,000 | 916 |
| 2001-12-10 | 475 | 475 | 470 | 470 | 659,000 | 940 |
| 2001-12-07 | 472 | 477 | 471 | 476 | 621,000 | 952 |
| 2001-12-06 | 489 | 492 | 471 | 471 | 2,059,000 | 942 |
| 2001-12-05 | 495 | 495 | 480 | 489 | 1,219,000 | 978 |
| 2001-12-04 | 498 | 500 | 487 | 490 | 1,626,000 | 980 |
| 2001-12-03 | 498 | 500 | 496 | 498 | 428,000 | 996 |
| 2001-11-30 | 500 | 503 | 496 | 498 | 583,000 | 996 |
| 2001-11-29 | 496 | 501 | 496 | 500 | 426,000 | 1,000 |
| 2001-11-28 | 499 | 500 | 496 | 496 | 533,000 | 992 |
| 2001-11-27 | 507 | 507 | 496 | 499 | 786,000 | 998 |
| 2001-11-26 | 498 | 505 | 498 | 501 | 709,000 | 1,002 |
| 2001-11-22 | 499 | 502 | 496 | 498 | 598,000 | 996 |
| 2001-11-21 | 495 | 508 | 494 | 497 | 883,000 | 994 |
| 2001-11-20 | 501 | 502 | 495 | 500 | 1,445,000 | 1,000 |
| 2001-11-19 | 503 | 505 | 501 | 502 | 543,000 | 1,004 |
| 2001-11-16 | 506 | 509 | 501 | 503 | 751,000 | 1,006 |
| 2001-11-15 | 508 | 510 | 502 | 506 | 489,000 | 1,012 |
| 2001-11-14 | 508 | 516 | 502 | 502 | 394,000 | 1,004 |
| 2001-11-13 | 511 | 511 | 502 | 509 | 855,000 | 1,018 |
| 2001-11-12 | 511 | 516 | 511 | 516 | 230,000 | 1,032 |
| 2001-11-09 | 522 | 522 | 511 | 518 | 467,000 | 1,036 |
| 2001-11-08 | 514 | 520 | 513 | 518 | 350,000 | 1,036 |
| 2001-11-07 | 511 | 519 | 506 | 519 | 483,000 | 1,038 |
| 2001-11-06 | 514 | 514 | 505 | 512 | 409,000 | 1,024 |
| 2001-11-05 | 512 | 514 | 502 | 506 | 869,000 | 1,012 |
| 2001-11-02 | 524 | 528 | 510 | 511 | 1,222,000 | 1,022 |
| 2001-11-01 | 532 | 532 | 515 | 519 | 645,000 | 1,038 |
| 2001-10-31 | 524 | 528 | 521 | 522 | 569,000 | 1,044 |
| 2001-10-30 | 527 | 530 | 522 | 524 | 464,000 | 1,048 |
| 2001-10-29 | 541 | 541 | 529 | 529 | 613,000 | 1,058 |
| 2001-10-26 | 535 | 541 | 535 | 541 | 585,000 | 1,082 |
| 2001-10-25 | 541 | 545 | 538 | 545 | 407,000 | 1,090 |
| 2001-10-24 | 533 | 547 | 533 | 542 | 771,000 | 1,084 |
| 2001-10-23 | 539 | 540 | 532 | 537 | 448,000 | 1,074 |
| 2001-10-22 | 534 | 534 | 528 | 530 | 352,000 | 1,060 |
| 2001-10-19 | 535 | 536 | 530 | 532 | 553,000 | 1,064 |
| 2001-10-18 | 542 | 544 | 538 | 544 | 1,159,000 | 1,088 |
| 2001-10-17 | 532 | 548 | 529 | 543 | 1,152,000 | 1,086 |
| 2001-10-16 | 530 | 534 | 529 | 534 | 373,000 | 1,068 |
| 2001-10-15 | 530 | 535 | 528 | 530 | 446,000 | 1,060 |
| 2001-10-12 | 535 | 539 | 527 | 538 | 1,625,000 | 1,076 |
| 2001-10-11 | 539 | 542 | 531 | 541 | 737,000 | 1,082 |
| 2001-10-10 | 536 | 544 | 528 | 533 | 1,016,000 | 1,066 |
| 2001-10-09 | 541 | 541 | 528 | 528 | 679,000 | 1,056 |
| 2001-10-05 | 547 | 547 | 529 | 534 | 1,421,000 | 1,068 |
| 2001-10-04 | 529 | 537 | 525 | 537 | 2,268,000 | 1,074 |
| 2001-10-03 | 527 | 527 | 515 | 520 | 2,848,000 | 1,040 |
| 2001-10-02 | 495 | 517 | 490 | 517 | 2,791,000 | 1,034 |
| 2001-10-01 | 485 | 492 | 479 | 490 | 3,408,000 | 980 |
| 2001-09-28 | 490 | 497 | 475 | 475 | 7,758,000 | 950 |
| 2001-09-27 | 500 | 503 | 495 | 497 | 2,862,000 | 994 |
| 2001-09-26 | 518 | 518 | 497 | 508 | 2,802,000 | 1,016 |
| 2001-09-25 | 529 | 529 | 513 | 518 | 1,412,000 | 1,036 |
| 2001-09-21 | 522 | 538 | 522 | 531 | 1,107,000 | 1,062 |
| 2001-09-20 | 533 | 533 | 523 | 532 | 890,000 | 1,064 |
| 2001-09-19 | 531 | 546 | 529 | 533 | 1,248,000 | 1,066 |
| 2001-09-18 | 521 | 543 | 521 | 531 | 913,000 | 1,062 |
| 2001-09-17 | 525 | 526 | 518 | 518 | 1,134,000 | 1,036 |
| 2001-09-14 | 520 | 535 | 518 | 535 | 1,780,000 | 1,070 |
| 2001-09-13 | 525 | 531 | 519 | 521 | 1,439,000 | 1,042 |
| 2001-09-12 | 533 | 545 | 520 | 531 | 2,054,000 | 1,062 |
| 2001-09-11 | 555 | 555 | 550 | 553 | 890,000 | 1,106 |
| 2001-09-10 | 561 | 566 | 550 | 555 | 1,748,000 | 1,110 |
| 2001-09-07 | 566 | 566 | 561 | 562 | 1,039,000 | 1,124 |
| 2001-09-06 | 567 | 580 | 566 | 568 | 1,434,000 | 1,136 |
| 2001-09-05 | 575 | 575 | 564 | 568 | 1,198,000 | 1,136 |
| 2001-09-04 | 573 | 580 | 569 | 577 | 1,304,000 | 1,154 |
| 2001-09-03 | 578 | 582 | 572 | 573 | 760,000 | 1,146 |
| 2001-08-31 | 577 | 585 | 567 | 574 | 870,000 | 1,148 |
| 2001-08-30 | 580 | 582 | 562 | 580 | 2,087,000 | 1,160 |
| 2001-08-29 | 594 | 597 | 581 | 585 | 1,218,000 | 1,170 |
| 2001-08-28 | 608 | 608 | 595 | 598 | 1,497,000 | 1,196 |
| 2001-08-27 | 610 | 612 | 603 | 604 | 1,008,000 | 1,208 |
| 2001-08-24 | 613 | 613 | 603 | 607 | 1,356,000 | 1,214 |
| 2001-08-23 | 614 | 614 | 603 | 611 | 1,663,000 | 1,222 |
| 2001-08-22 | 600 | 614 | 598 | 605 | 2,087,000 | 1,210 |
| 2001-08-21 | 600 | 607 | 598 | 601 | 1,157,000 | 1,202 |
| 2001-08-20 | 594 | 605 | 593 | 600 | 1,528,000 | 1,200 |
| 2001-08-17 | 600 | 602 | 593 | 597 | 1,297,000 | 1,194 |
| 2001-08-16 | 601 | 607 | 598 | 601 | 2,115,000 | 1,202 |
| 2001-08-15 | 610 | 610 | 598 | 603 | 1,293,000 | 1,206 |
| 2001-08-14 | 593 | 618 | 592 | 615 | 2,761,000 | 1,230 |
| 2001-08-13 | 589 | 593 | 584 | 593 | 812,000 | 1,186 |
| 2001-08-10 | 590 | 591 | 584 | 587 | 1,475,000 | 1,174 |
| 2001-08-09 | 587 | 591 | 582 | 587 | 1,248,000 | 1,174 |
| 2001-08-08 | 590 | 590 | 583 | 587 | 661,000 | 1,174 |
| 2001-08-07 | 577 | 590 | 573 | 590 | 1,351,000 | 1,180 |
| 2001-08-06 | 573 | 579 | 569 | 579 | 771,000 | 1,158 |
| 2001-08-03 | 574 | 575 | 562 | 566 | 857,000 | 1,132 |
| 2001-08-02 | 572 | 576 | 569 | 575 | 694,000 | 1,150 |
| 2001-08-01 | 568 | 574 | 564 | 572 | 1,024,000 | 1,144 |
| 2001-07-31 | 563 | 569 | 560 | 567 | 665,000 | 1,134 |
| 2001-07-30 | 566 | 566 | 558 | 560 | 510,000 | 1,120 |
| 2001-07-27 | 559 | 565 | 558 | 563 | 1,053,000 | 1,126 |
| 2001-07-26 | 557 | 558 | 553 | 555 | 391,000 | 1,110 |
| 2001-07-25 | 557 | 557 | 553 | 553 | 482,000 | 1,106 |
| 2001-07-24 | 550 | 556 | 550 | 556 | 641,000 | 1,112 |
| 2001-07-23 | 549 | 551 | 548 | 550 | 870,000 | 1,100 |
| 2001-07-19 | 553 | 554 | 549 | 550 | 706,000 | 1,100 |
| 2001-07-18 | 553 | 556 | 551 | 552 | 423,000 | 1,104 |
| 2001-07-17 | 557 | 558 | 550 | 550 | 582,000 | 1,100 |
| 2001-07-16 | 552 | 557 | 551 | 557 | 256,000 | 1,114 |
| 2001-07-13 | 558 | 560 | 552 | 554 | 1,106,000 | 1,108 |
| 2001-07-12 | 550 | 560 | 548 | 558 | 459,000 | 1,116 |
| 2001-07-11 | 549 | 551 | 547 | 547 | 285,000 | 1,094 |
| 2001-07-10 | 548 | 552 | 547 | 549 | 358,000 | 1,098 |
| 2001-07-09 | 548 | 553 | 547 | 550 | 478,000 | 1,100 |
| 2001-07-06 | 560 | 560 | 551 | 552 | 295,000 | 1,104 |
| 2001-07-05 | 560 | 562 | 555 | 560 | 679,000 | 1,120 |
| 2001-07-04 | 561 | 564 | 554 | 556 | 606,000 | 1,112 |
| 2001-07-03 | 554 | 565 | 553 | 561 | 1,236,000 | 1,122 |
| 2001-07-02 | 551 | 558 | 546 | 552 | 1,111,000 | 1,104 |
| 2001-06-29 | 541 | 548 | 538 | 541 | 687,000 | 1,082 |
| 2001-06-28 | 541 | 547 | 536 | 541 | 583,000 | 1,082 |
| 2001-06-27 | 553 | 553 | 543 | 545 | 829,000 | 1,090 |
| 2001-06-26 | 533 | 550 | 532 | 543 | 910,000 | 1,086 |
| 2001-06-25 | 535 | 537 | 529 | 533 | 772,000 | 1,066 |
| 2001-06-22 | 529 | 535 | 526 | 535 | 857,000 | 1,070 |
| 2001-06-21 | 526 | 529 | 524 | 526 | 588,000 | 1,052 |
| 2001-06-20 | 522 | 526 | 521 | 525 | 391,000 | 1,050 |
| 2001-06-19 | 524 | 526 | 519 | 520 | 726,000 | 1,040 |
| 2001-06-18 | 520 | 525 | 520 | 525 | 337,000 | 1,050 |
| 2001-06-15 | 519 | 522 | 519 | 522 | 366,000 | 1,044 |
| 2001-06-14 | 523 | 523 | 520 | 521 | 373,000 | 1,042 |
| 2001-06-13 | 518 | 522 | 517 | 519 | 445,000 | 1,038 |
| 2001-06-12 | 517 | 520 | 515 | 515 | 797,000 | 1,030 |
| 2001-06-11 | 522 | 522 | 516 | 517 | 404,000 | 1,034 |
| 2001-06-08 | 528 | 528 | 518 | 518 | 2,852,000 | 1,036 |
| 2001-06-07 | 517 | 519 | 516 | 518 | 516,000 | 1,036 |
| 2001-06-06 | 523 | 523 | 516 | 517 | 594,000 | 1,034 |
| 2001-06-05 | 524 | 524 | 519 | 523 | 530,000 | 1,046 |
| 2001-06-04 | 519 | 525 | 519 | 520 | 397,000 | 1,040 |
| 2001-06-01 | 519 | 522 | 519 | 519 | 376,000 | 1,038 |
| 2001-05-31 | 517 | 522 | 517 | 517 | 663,000 | 1,034 |
| 2001-05-30 | 524 | 526 | 516 | 519 | 743,000 | 1,038 |
| 2001-05-29 | 531 | 531 | 525 | 529 | 951,000 | 1,058 |
| 2001-05-28 | 520 | 527 | 520 | 527 | 826,000 | 1,054 |
| 2001-05-25 | 517 | 522 | 516 | 519 | 767,000 | 1,038 |
| 2001-05-24 | 516 | 519 | 514 | 516 | 611,000 | 1,032 |
| 2001-05-23 | 514 | 518 | 512 | 515 | 549,000 | 1,030 |
| 2001-05-22 | 517 | 519 | 514 | 514 | 400,000 | 1,028 |
| 2001-05-21 | 515 | 520 | 513 | 519 | 1,051,000 | 1,038 |
| 2001-05-18 | 514 | 516 | 510 | 510 | 645,000 | 1,020 |
| 2001-05-17 | 516 | 519 | 513 | 517 | 584,000 | 1,034 |
| 2001-05-16 | 516 | 519 | 513 | 513 | 434,000 | 1,026 |
| 2001-05-15 | 515 | 518 | 513 | 516 | 496,000 | 1,032 |
| 2001-05-14 | 520 | 520 | 511 | 512 | 473,000 | 1,024 |
| 2001-05-11 | 522 | 522 | 517 | 518 | 669,000 | 1,036 |
| 2001-05-10 | 519 | 524 | 519 | 522 | 633,000 | 1,044 |
| 2001-05-09 | 519 | 521 | 517 | 520 | 659,000 | 1,040 |
| 2001-05-08 | 518 | 523 | 518 | 521 | 521,000 | 1,042 |
| 2001-05-07 | 520 | 524 | 517 | 520 | 412,000 | 1,040 |
| 2001-05-02 | 526 | 526 | 520 | 524 | 503,000 | 1,048 |
| 2001-05-01 | 520 | 524 | 516 | 524 | 505,000 | 1,048 |
| 2001-04-27 | 519 | 519 | 512 | 519 | 664,000 | 1,038 |
| 2001-04-26 | 512 | 519 | 510 | 516 | 727,000 | 1,032 |
| 2001-04-25 | 509 | 513 | 508 | 512 | 508,000 | 1,024 |
| 2001-04-24 | 513 | 513 | 506 | 512 | 369,000 | 1,024 |
| 2001-04-23 | 514 | 516 | 508 | 511 | 610,000 | 1,022 |
| 2001-04-20 | 510 | 515 | 508 | 512 | 685,000 | 1,024 |
| 2001-04-19 | 509 | 515 | 508 | 511 | 818,000 | 1,022 |
| 2001-04-18 | 507 | 510 | 506 | 510 | 665,000 | 1,020 |
| 2001-04-17 | 507 | 508 | 503 | 505 | 445,000 | 1,010 |
| 2001-04-16 | 508 | 511 | 506 | 506 | 292,000 | 1,012 |
| 2001-04-13 | 508 | 511 | 506 | 510 | 842,000 | 1,020 |
| 2001-04-12 | 505 | 513 | 504 | 510 | 430,000 | 1,020 |
| 2001-04-11 | 507 | 511 | 502 | 510 | 504,000 | 1,020 |
| 2001-04-10 | 506 | 509 | 504 | 504 | 386,000 | 1,008 |
| 2001-04-09 | 506 | 514 | 503 | 504 | 557,000 | 1,008 |
| 2001-04-06 | 516 | 516 | 506 | 512 | 482,000 | 1,024 |
| 2001-04-05 | 516 | 518 | 512 | 516 | 687,000 | 1,032 |
| 2001-04-04 | 512 | 518 | 504 | 516 | 975,000 | 1,032 |
| 2001-04-03 | 507 | 517 | 503 | 505 | 614,000 | 1,010 |
| 2001-04-02 | 506 | 507 | 497 | 497 | 959,000 | 994 |
| 2001-03-30 | 507 | 516 | 503 | 503 | 826,000 | 1,006 |
| 2001-03-29 | 517 | 517 | 506 | 506 | 510,000 | 1,012 |
| 2001-03-28 | 520 | 520 | 513 | 518 | 608,000 | 1,036 |
| 2001-03-27 | 519 | 519 | 510 | 519 | 669,000 | 1,038 |
| 2001-03-26 | 519 | 524 | 510 | 524 | 989,000 | 1,048 |
| 2001-03-23 | 515 | 518 | 506 | 515 | 715,000 | 1,030 |
| 2001-03-22 | 517 | 519 | 506 | 506 | 747,000 | 1,012 |
| 2001-03-21 | 495 | 530 | 492 | 520 | 1,122,000 | 1,040 |
| 2001-03-19 | 489 | 496 | 488 | 492 | 613,000 | 984 |
| 2001-03-16 | 486 | 491 | 485 | 487 | 686,000 | 974 |
| 2001-03-15 | 485 | 491 | 483 | 491 | 659,000 | 982 |
| 2001-03-14 | 488 | 490 | 483 | 488 | 374,000 | 976 |
| 2001-03-13 | 485 | 488 | 483 | 483 | 596,000 | 966 |
| 2001-03-12 | 484 | 490 | 483 | 484 | 464,000 | 968 |
| 2001-03-09 | 481 | 493 | 481 | 488 | 2,103,000 | 976 |
| 2001-03-08 | 482 | 490 | 482 | 486 | 458,000 | 972 |
| 2001-03-07 | 484 | 486 | 479 | 481 | 676,000 | 962 |
| 2001-03-06 | 483 | 487 | 481 | 487 | 487,000 | 974 |
| 2001-03-05 | 485 | 490 | 483 | 483 | 531,000 | 966 |
| 2001-03-02 | 485 | 492 | 480 | 482 | 568,000 | 964 |
| 2001-03-01 | 493 | 495 | 488 | 489 | 449,000 | 978 |
| 2001-02-28 | 491 | 495 | 488 | 495 | 832,000 | 990 |
| 2001-02-27 | 487 | 492 | 484 | 492 | 653,000 | 984 |
| 2001-02-26 | 481 | 485 | 479 | 482 | 446,000 | 964 |
| 2001-02-23 | 478 | 481 | 477 | 478 | 525,000 | 956 |
| 2001-02-22 | 476 | 478 | 473 | 477 | 482,000 | 954 |
| 2001-02-21 | 480 | 480 | 475 | 476 | 402,000 | 952 |
| 2001-02-20 | 480 | 481 | 478 | 480 | 536,000 | 960 |
| 2001-02-19 | 475 | 479 | 472 | 477 | 442,000 | 954 |
| 2001-02-16 | 478 | 480 | 470 | 470 | 630,000 | 940 |
| 2001-02-15 | 480 | 481 | 475 | 476 | 570,000 | 952 |
| 2001-02-14 | 471 | 482 | 471 | 475 | 712,000 | 950 |
| 2001-02-13 | 471 | 475 | 468 | 468 | 345,000 | 936 |
| 2001-02-09 | 465 | 469 | 464 | 469 | 961,000 | 938 |
| 2001-02-08 | 462 | 463 | 459 | 463 | 448,000 | 926 |
| 2001-02-07 | 461 | 465 | 461 | 463 | 370,000 | 926 |
| 2001-02-06 | 462 | 465 | 461 | 461 | 316,000 | 922 |
| 2001-02-05 | 464 | 464 | 460 | 461 | 202,000 | 922 |
| 2001-02-02 | 460 | 464 | 457 | 464 | 473,000 | 928 |
| 2001-02-01 | 462 | 462 | 457 | 458 | 244,000 | 916 |
| 2001-01-31 | 457 | 460 | 456 | 460 | 441,000 | 920 |
| 2001-01-30 | 460 | 460 | 456 | 459 | 439,000 | 918 |
| 2001-01-29 | 464 | 465 | 459 | 460 | 411,000 | 920 |
| 2001-01-26 | 460 | 463 | 459 | 460 | 313,000 | 920 |
| 2001-01-25 | 464 | 464 | 459 | 463 | 200,000 | 926 |
| 2001-01-24 | 463 | 463 | 457 | 459 | 409,000 | 918 |
| 2001-01-23 | 464 | 465 | 462 | 463 | 237,000 | 926 |
| 2001-01-22 | 465 | 465 | 460 | 465 | 326,000 | 930 |
| 2001-01-19 | 462 | 465 | 460 | 460 | 535,000 | 920 |
| 2001-01-18 | 467 | 469 | 463 | 465 | 449,000 | 930 |
| 2001-01-17 | 462 | 469 | 457 | 469 | 597,000 | 938 |
| 2001-01-16 | 452 | 458 | 450 | 458 | 382,000 | 916 |
| 2001-01-15 | 459 | 459 | 451 | 451 | 276,000 | 902 |
| 2001-01-12 | 462 | 465 | 453 | 459 | 986,000 | 918 |
| 2001-01-11 | 456 | 463 | 452 | 463 | 598,000 | 926 |
| 2001-01-10 | 451 | 464 | 445 | 463 | 371,000 | 926 |
| 2001-01-09 | 448 | 451 | 445 | 449 | 181,000 | 898 |
| 2001-01-05 | 458 | 459 | 447 | 450 | 367,000 | 900 |
| 2001-01-04 | 459 | 459 | 447 | 453 | 362,000 | 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