9006 京浜急行電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 544 | 544 | 536 | 540 | 246,000 | 1,080 |
| 2002-12-27 | 535 | 536 | 532 | 535 | 472,000 | 1,070 |
| 2002-12-26 | 529 | 536 | 528 | 529 | 362,000 | 1,058 |
| 2002-12-25 | 525 | 530 | 522 | 525 | 759,000 | 1,050 |
| 2002-12-24 | 530 | 532 | 522 | 525 | 725,000 | 1,050 |
| 2002-12-20 | 535 | 537 | 529 | 530 | 683,000 | 1,060 |
| 2002-12-19 | 523 | 538 | 519 | 534 | 1,782,000 | 1,068 |
| 2002-12-18 | 520 | 521 | 517 | 520 | 975,000 | 1,040 |
| 2002-12-17 | 520 | 523 | 516 | 519 | 659,000 | 1,038 |
| 2002-12-16 | 522 | 525 | 520 | 522 | 408,000 | 1,044 |
| 2002-12-13 | 525 | 529 | 520 | 520 | 1,278,000 | 1,040 |
| 2002-12-12 | 525 | 529 | 525 | 529 | 538,000 | 1,058 |
| 2002-12-11 | 528 | 529 | 526 | 528 | 498,000 | 1,056 |
| 2002-12-10 | 535 | 536 | 530 | 530 | 613,000 | 1,060 |
| 2002-12-09 | 537 | 539 | 532 | 532 | 568,000 | 1,064 |
| 2002-12-06 | 545 | 545 | 537 | 537 | 644,000 | 1,074 |
| 2002-12-05 | 540 | 542 | 539 | 540 | 459,000 | 1,080 |
| 2002-12-04 | 539 | 542 | 537 | 541 | 702,000 | 1,082 |
| 2002-12-03 | 540 | 544 | 537 | 539 | 591,000 | 1,078 |
| 2002-12-02 | 548 | 549 | 534 | 536 | 1,652,000 | 1,072 |
| 2002-11-29 | 550 | 554 | 549 | 549 | 884,000 | 1,098 |
| 2002-11-28 | 553 | 555 | 550 | 551 | 411,000 | 1,102 |
| 2002-11-27 | 552 | 557 | 552 | 553 | 573,000 | 1,106 |
| 2002-11-26 | 554 | 557 | 550 | 550 | 444,000 | 1,100 |
| 2002-11-25 | 546 | 555 | 546 | 553 | 542,000 | 1,106 |
| 2002-11-22 | 547 | 549 | 545 | 548 | 406,000 | 1,096 |
| 2002-11-21 | 547 | 548 | 544 | 545 | 333,000 | 1,090 |
| 2002-11-20 | 544 | 549 | 542 | 546 | 340,000 | 1,092 |
| 2002-11-19 | 541 | 543 | 541 | 543 | 748,000 | 1,086 |
| 2002-11-18 | 541 | 542 | 538 | 541 | 474,000 | 1,082 |
| 2002-11-15 | 542 | 544 | 540 | 540 | 398,000 | 1,080 |
| 2002-11-14 | 544 | 548 | 540 | 541 | 481,000 | 1,082 |
| 2002-11-13 | 546 | 549 | 543 | 544 | 433,000 | 1,088 |
| 2002-11-12 | 546 | 550 | 546 | 549 | 670,000 | 1,098 |
| 2002-11-11 | 552 | 553 | 543 | 545 | 765,000 | 1,090 |
| 2002-11-08 | 555 | 557 | 553 | 553 | 297,000 | 1,106 |
| 2002-11-07 | 556 | 558 | 555 | 558 | 346,000 | 1,116 |
| 2002-11-06 | 560 | 561 | 556 | 557 | 377,000 | 1,114 |
| 2002-11-05 | 557 | 560 | 555 | 559 | 460,000 | 1,118 |
| 2002-11-01 | 552 | 557 | 552 | 557 | 235,000 | 1,114 |
| 2002-10-31 | 560 | 560 | 551 | 554 | 758,000 | 1,108 |
| 2002-10-30 | 553 | 562 | 553 | 559 | 429,000 | 1,118 |
| 2002-10-29 | 555 | 559 | 553 | 553 | 478,000 | 1,106 |
| 2002-10-28 | 555 | 555 | 551 | 553 | 769,000 | 1,106 |
| 2002-10-25 | 556 | 558 | 555 | 555 | 480,000 | 1,110 |
| 2002-10-24 | 559 | 560 | 556 | 556 | 397,000 | 1,112 |
| 2002-10-23 | 555 | 560 | 555 | 556 | 461,000 | 1,112 |
| 2002-10-22 | 567 | 567 | 555 | 555 | 488,000 | 1,110 |
| 2002-10-21 | 571 | 572 | 565 | 565 | 588,000 | 1,130 |
| 2002-10-18 | 571 | 573 | 568 | 570 | 441,000 | 1,140 |
| 2002-10-17 | 562 | 571 | 562 | 570 | 420,000 | 1,140 |
| 2002-10-16 | 569 | 571 | 567 | 570 | 434,000 | 1,140 |
| 2002-10-15 | 565 | 570 | 563 | 569 | 241,000 | 1,138 |
| 2002-10-11 | 563 | 567 | 562 | 563 | 350,000 | 1,126 |
| 2002-10-10 | 561 | 567 | 561 | 566 | 535,000 | 1,132 |
| 2002-10-09 | 570 | 570 | 565 | 568 | 522,000 | 1,136 |
| 2002-10-08 | 569 | 570 | 567 | 570 | 887,000 | 1,140 |
| 2002-10-07 | 573 | 573 | 561 | 561 | 684,000 | 1,122 |
| 2002-10-04 | 565 | 573 | 561 | 573 | 701,000 | 1,146 |
| 2002-10-03 | 555 | 565 | 555 | 561 | 564,000 | 1,122 |
| 2002-10-02 | 561 | 565 | 555 | 555 | 431,000 | 1,110 |
| 2002-10-01 | 566 | 567 | 557 | 560 | 556,000 | 1,120 |
| 2002-09-30 | 570 | 571 | 563 | 570 | 325,000 | 1,140 |
| 2002-09-27 | 569 | 575 | 569 | 571 | 656,000 | 1,142 |
| 2002-09-26 | 565 | 570 | 565 | 568 | 587,000 | 1,136 |
| 2002-09-25 | 563 | 569 | 562 | 564 | 607,000 | 1,128 |
| 2002-09-24 | 579 | 580 | 572 | 579 | 1,004,000 | 1,158 |
| 2002-09-20 | 578 | 584 | 578 | 583 | 1,053,000 | 1,166 |
| 2002-09-19 | 575 | 579 | 575 | 577 | 1,092,000 | 1,154 |
| 2002-09-18 | 575 | 575 | 570 | 575 | 697,000 | 1,150 |
| 2002-09-17 | 568 | 576 | 567 | 575 | 790,000 | 1,150 |
| 2002-09-13 | 557 | 565 | 555 | 565 | 1,760,000 | 1,130 |
| 2002-09-12 | 562 | 571 | 562 | 568 | 831,000 | 1,136 |
| 2002-09-11 | 569 | 571 | 567 | 569 | 611,000 | 1,138 |
| 2002-09-10 | 564 | 567 | 562 | 565 | 686,000 | 1,130 |
| 2002-09-09 | 557 | 566 | 557 | 563 | 744,000 | 1,126 |
| 2002-09-06 | 554 | 557 | 552 | 554 | 390,000 | 1,108 |
| 2002-09-05 | 554 | 556 | 551 | 554 | 960,000 | 1,108 |
| 2002-09-04 | 546 | 550 | 544 | 550 | 769,000 | 1,100 |
| 2002-09-03 | 546 | 550 | 545 | 545 | 581,000 | 1,090 |
| 2002-09-02 | 550 | 550 | 546 | 547 | 304,000 | 1,094 |
| 2002-08-30 | 544 | 548 | 543 | 548 | 358,000 | 1,096 |
| 2002-08-29 | 545 | 548 | 543 | 543 | 360,000 | 1,086 |
| 2002-08-28 | 550 | 553 | 548 | 549 | 521,000 | 1,098 |
| 2002-08-27 | 550 | 553 | 548 | 550 | 410,000 | 1,100 |
| 2002-08-26 | 541 | 549 | 541 | 548 | 353,000 | 1,096 |
| 2002-08-23 | 550 | 555 | 538 | 540 | 1,328,000 | 1,080 |
| 2002-08-22 | 550 | 555 | 549 | 552 | 319,000 | 1,104 |
| 2002-08-21 | 550 | 553 | 549 | 549 | 340,000 | 1,098 |
| 2002-08-20 | 551 | 553 | 550 | 551 | 385,000 | 1,102 |
| 2002-08-19 | 550 | 552 | 547 | 551 | 567,000 | 1,102 |
| 2002-08-16 | 548 | 550 | 548 | 549 | 319,000 | 1,098 |
| 2002-08-15 | 550 | 552 | 548 | 549 | 476,000 | 1,098 |
| 2002-08-14 | 548 | 553 | 548 | 551 | 316,000 | 1,102 |
| 2002-08-13 | 549 | 554 | 549 | 552 | 261,000 | 1,104 |
| 2002-08-12 | 555 | 555 | 551 | 551 | 230,000 | 1,102 |
| 2002-08-09 | 554 | 557 | 552 | 557 | 468,000 | 1,114 |
| 2002-08-08 | 551 | 553 | 551 | 553 | 244,000 | 1,106 |
| 2002-08-07 | 549 | 552 | 548 | 548 | 156,000 | 1,096 |
| 2002-08-06 | 546 | 550 | 546 | 547 | 343,000 | 1,094 |
| 2002-08-05 | 549 | 553 | 549 | 553 | 195,000 | 1,106 |
| 2002-08-02 | 550 | 550 | 546 | 546 | 275,000 | 1,092 |
| 2002-08-01 | 551 | 554 | 545 | 546 | 288,000 | 1,092 |
| 2002-07-31 | 553 | 555 | 547 | 547 | 340,000 | 1,094 |
| 2002-07-30 | 555 | 555 | 549 | 551 | 288,000 | 1,102 |
| 2002-07-29 | 556 | 557 | 551 | 552 | 669,000 | 1,104 |
| 2002-07-26 | 550 | 550 | 545 | 546 | 334,000 | 1,092 |
| 2002-07-25 | 554 | 554 | 546 | 550 | 348,000 | 1,100 |
| 2002-07-24 | 553 | 553 | 544 | 544 | 310,000 | 1,088 |
| 2002-07-23 | 550 | 556 | 550 | 553 | 282,000 | 1,106 |
| 2002-07-22 | 551 | 557 | 545 | 556 | 481,000 | 1,112 |
| 2002-07-19 | 551 | 553 | 548 | 551 | 332,000 | 1,102 |
| 2002-07-18 | 551 | 554 | 545 | 548 | 484,000 | 1,096 |
| 2002-07-17 | 539 | 551 | 537 | 551 | 394,000 | 1,102 |
| 2002-07-16 | 541 | 544 | 538 | 538 | 566,000 | 1,076 |
| 2002-07-15 | 546 | 555 | 542 | 542 | 465,000 | 1,084 |
| 2002-07-12 | 550 | 553 | 546 | 546 | 311,000 | 1,092 |
| 2002-07-11 | 550 | 551 | 545 | 545 | 349,000 | 1,090 |
| 2002-07-10 | 549 | 555 | 549 | 553 | 214,000 | 1,106 |
| 2002-07-09 | 549 | 555 | 549 | 553 | 430,000 | 1,106 |
| 2002-07-08 | 558 | 561 | 547 | 548 | 367,000 | 1,096 |
| 2002-07-05 | 558 | 558 | 552 | 552 | 215,000 | 1,104 |
| 2002-07-04 | 556 | 559 | 553 | 555 | 337,000 | 1,110 |
| 2002-07-03 | 550 | 558 | 550 | 558 | 431,000 | 1,116 |
| 2002-07-02 | 541 | 554 | 541 | 554 | 360,000 | 1,108 |
| 2002-07-01 | 545 | 560 | 545 | 551 | 757,000 | 1,102 |
| 2002-06-28 | 533 | 542 | 531 | 542 | 546,000 | 1,084 |
| 2002-06-27 | 532 | 535 | 531 | 531 | 464,000 | 1,062 |
| 2002-06-26 | 532 | 535 | 530 | 531 | 509,000 | 1,062 |
| 2002-06-25 | 533 | 539 | 531 | 539 | 293,000 | 1,078 |
| 2002-06-24 | 529 | 534 | 528 | 533 | 359,000 | 1,066 |
| 2002-06-21 | 530 | 533 | 529 | 530 | 364,000 | 1,060 |
| 2002-06-20 | 532 | 533 | 528 | 530 | 374,000 | 1,060 |
| 2002-06-19 | 530 | 533 | 527 | 528 | 708,000 | 1,056 |
| 2002-06-18 | 532 | 534 | 530 | 530 | 554,000 | 1,060 |
| 2002-06-17 | 537 | 537 | 530 | 530 | 668,000 | 1,060 |
| 2002-06-14 | 538 | 540 | 536 | 536 | 1,454,000 | 1,072 |
| 2002-06-13 | 541 | 546 | 538 | 538 | 261,000 | 1,076 |
| 2002-06-12 | 543 | 545 | 540 | 541 | 235,000 | 1,082 |
| 2002-06-11 | 545 | 550 | 537 | 547 | 386,000 | 1,094 |
| 2002-06-10 | 539 | 540 | 537 | 537 | 314,000 | 1,074 |
| 2002-06-07 | 538 | 540 | 536 | 539 | 276,000 | 1,078 |
| 2002-06-06 | 542 | 545 | 538 | 539 | 428,000 | 1,078 |
| 2002-06-05 | 545 | 546 | 542 | 542 | 298,000 | 1,084 |
| 2002-06-04 | 547 | 550 | 543 | 544 | 348,000 | 1,088 |
| 2002-06-03 | 550 | 552 | 545 | 546 | 226,000 | 1,092 |
| 2002-05-31 | 541 | 552 | 541 | 549 | 456,000 | 1,098 |
| 2002-05-30 | 550 | 550 | 543 | 543 | 458,000 | 1,086 |
| 2002-05-29 | 551 | 555 | 550 | 550 | 192,000 | 1,100 |
| 2002-05-28 | 555 | 555 | 549 | 551 | 465,000 | 1,102 |
| 2002-05-27 | 546 | 560 | 546 | 553 | 420,000 | 1,106 |
| 2002-05-24 | 563 | 563 | 543 | 545 | 971,000 | 1,090 |
| 2002-05-23 | 565 | 570 | 561 | 562 | 743,000 | 1,124 |
| 2002-05-22 | 543 | 565 | 542 | 560 | 1,429,000 | 1,120 |
| 2002-05-21 | 542 | 543 | 536 | 539 | 263,000 | 1,078 |
| 2002-05-20 | 545 | 547 | 541 | 542 | 281,000 | 1,084 |
| 2002-05-17 | 541 | 544 | 539 | 539 | 334,000 | 1,078 |
| 2002-05-16 | 535 | 544 | 535 | 544 | 366,000 | 1,088 |
| 2002-05-15 | 538 | 539 | 532 | 535 | 308,000 | 1,070 |
| 2002-05-14 | 534 | 539 | 533 | 534 | 260,000 | 1,068 |
| 2002-05-13 | 536 | 538 | 530 | 535 | 360,000 | 1,070 |
| 2002-05-10 | 544 | 544 | 536 | 539 | 354,000 | 1,078 |
| 2002-05-09 | 540 | 541 | 534 | 534 | 259,000 | 1,068 |
| 2002-05-08 | 531 | 545 | 531 | 536 | 402,000 | 1,072 |
| 2002-05-07 | 547 | 547 | 530 | 531 | 459,000 | 1,062 |
| 2002-05-02 | 536 | 545 | 532 | 541 | 254,000 | 1,082 |
| 2002-05-01 | 534 | 535 | 525 | 526 | 383,000 | 1,052 |
| 2002-04-30 | 533 | 533 | 524 | 524 | 444,000 | 1,048 |
| 2002-04-26 | 536 | 536 | 525 | 526 | 650,000 | 1,052 |
| 2002-04-25 | 540 | 540 | 536 | 536 | 167,000 | 1,072 |
| 2002-04-24 | 543 | 543 | 539 | 539 | 334,000 | 1,078 |
| 2002-04-23 | 544 | 547 | 544 | 545 | 135,000 | 1,090 |
| 2002-04-22 | 545 | 550 | 540 | 549 | 318,000 | 1,098 |
| 2002-04-19 | 541 | 547 | 539 | 543 | 379,000 | 1,086 |
| 2002-04-18 | 540 | 543 | 538 | 541 | 1,183,000 | 1,082 |
| 2002-04-17 | 552 | 552 | 545 | 548 | 292,000 | 1,096 |
| 2002-04-16 | 549 | 549 | 542 | 548 | 425,000 | 1,096 |
| 2002-04-15 | 545 | 550 | 543 | 550 | 351,000 | 1,100 |
| 2002-04-12 | 564 | 564 | 546 | 555 | 459,000 | 1,110 |
| 2002-04-11 | 564 | 569 | 562 | 566 | 432,000 | 1,132 |
| 2002-04-10 | 547 | 564 | 545 | 560 | 441,000 | 1,120 |
| 2002-04-09 | 564 | 567 | 546 | 552 | 403,000 | 1,104 |
| 2002-04-08 | 575 | 575 | 569 | 574 | 395,000 | 1,148 |
| 2002-04-05 | 561 | 573 | 558 | 568 | 625,000 | 1,136 |
| 2002-04-04 | 547 | 560 | 545 | 555 | 461,000 | 1,110 |
| 2002-04-03 | 531 | 549 | 531 | 548 | 350,000 | 1,096 |
| 2002-04-02 | 533 | 549 | 532 | 549 | 302,000 | 1,098 |
| 2002-04-01 | 532 | 536 | 530 | 531 | 371,000 | 1,062 |
| 2002-03-29 | 546 | 547 | 530 | 530 | 477,000 | 1,060 |
| 2002-03-28 | 560 | 560 | 545 | 546 | 493,000 | 1,092 |
| 2002-03-27 | 563 | 564 | 552 | 556 | 431,000 | 1,112 |
| 2002-03-26 | 556 | 570 | 540 | 553 | 963,000 | 1,106 |
| 2002-03-25 | 583 | 590 | 577 | 588 | 942,000 | 1,176 |
| 2002-03-22 | 586 | 590 | 570 | 572 | 1,126,000 | 1,144 |
| 2002-03-20 | 593 | 593 | 586 | 588 | 1,368,000 | 1,176 |
| 2002-03-19 | 568 | 592 | 564 | 585 | 2,487,000 | 1,170 |
| 2002-03-18 | 558 | 565 | 555 | 559 | 698,000 | 1,118 |
| 2002-03-15 | 555 | 558 | 553 | 554 | 669,000 | 1,108 |
| 2002-03-14 | 552 | 560 | 552 | 560 | 883,000 | 1,120 |
| 2002-03-13 | 560 | 570 | 553 | 553 | 960,000 | 1,106 |
| 2002-03-12 | 560 | 570 | 555 | 556 | 680,000 | 1,112 |
| 2002-03-11 | 553 | 559 | 552 | 559 | 946,000 | 1,118 |
| 2002-03-08 | 549 | 555 | 549 | 552 | 1,761,000 | 1,104 |
| 2002-03-07 | 550 | 558 | 547 | 555 | 809,000 | 1,110 |
| 2002-03-06 | 541 | 553 | 541 | 549 | 1,195,000 | 1,098 |
| 2002-03-05 | 549 | 554 | 541 | 549 | 1,316,000 | 1,098 |
| 2002-03-04 | 548 | 550 | 541 | 548 | 1,341,000 | 1,096 |
| 2002-03-01 | 531 | 550 | 531 | 548 | 944,000 | 1,096 |
| 2002-02-28 | 536 | 546 | 532 | 532 | 1,265,000 | 1,064 |
| 2002-02-27 | 517 | 533 | 514 | 531 | 2,384,000 | 1,062 |
| 2002-02-26 | 494 | 501 | 494 | 501 | 584,000 | 1,002 |
| 2002-02-25 | 494 | 496 | 492 | 494 | 388,000 | 988 |
| 2002-02-22 | 493 | 497 | 490 | 493 | 415,000 | 986 |
| 2002-02-21 | 484 | 495 | 481 | 495 | 653,000 | 990 |
| 2002-02-20 | 484 | 489 | 483 | 485 | 852,000 | 970 |
| 2002-02-19 | 487 | 489 | 480 | 487 | 441,000 | 974 |
| 2002-02-18 | 495 | 496 | 485 | 486 | 461,000 | 972 |
| 2002-02-15 | 489 | 495 | 483 | 491 | 756,000 | 982 |
| 2002-02-14 | 483 | 499 | 483 | 486 | 388,000 | 972 |
| 2002-02-13 | 476 | 485 | 476 | 483 | 616,000 | 966 |
| 2002-02-12 | 479 | 480 | 476 | 480 | 660,000 | 960 |
| 2002-02-08 | 466 | 478 | 465 | 478 | 541,000 | 956 |
| 2002-02-07 | 467 | 467 | 463 | 466 | 844,000 | 932 |
| 2002-02-06 | 475 | 476 | 467 | 468 | 387,000 | 936 |
| 2002-02-05 | 474 | 476 | 472 | 476 | 308,000 | 952 |
| 2002-02-04 | 477 | 478 | 472 | 474 | 292,000 | 948 |
| 2002-02-01 | 475 | 479 | 472 | 477 | 318,000 | 954 |
| 2002-01-31 | 479 | 480 | 475 | 478 | 528,000 | 956 |
| 2002-01-30 | 480 | 482 | 476 | 479 | 316,000 | 958 |
| 2002-01-29 | 487 | 487 | 480 | 480 | 436,000 | 960 |
| 2002-01-28 | 482 | 489 | 480 | 489 | 406,000 | 978 |
| 2002-01-25 | 478 | 485 | 478 | 479 | 255,000 | 958 |
| 2002-01-24 | 478 | 481 | 477 | 477 | 249,000 | 954 |
| 2002-01-23 | 476 | 485 | 476 | 482 | 302,000 | 964 |
| 2002-01-22 | 486 | 487 | 476 | 476 | 401,000 | 952 |
| 2002-01-21 | 479 | 486 | 479 | 484 | 513,000 | 968 |
| 2002-01-18 | 470 | 476 | 468 | 476 | 459,000 | 952 |
| 2002-01-17 | 462 | 472 | 462 | 470 | 235,000 | 940 |
| 2002-01-16 | 460 | 464 | 458 | 461 | 368,000 | 922 |
| 2002-01-15 | 459 | 465 | 458 | 463 | 483,000 | 926 |
| 2002-01-11 | 453 | 458 | 451 | 452 | 833,000 | 904 |
| 2002-01-10 | 468 | 468 | 453 | 453 | 1,081,000 | 906 |
| 2002-01-09 | 471 | 475 | 469 | 470 | 782,000 | 940 |
| 2002-01-08 | 476 | 479 | 471 | 471 | 553,000 | 942 |
| 2002-01-07 | 485 | 485 | 471 | 472 | 879,000 | 944 |
| 2002-01-04 | 501 | 501 | 495 | 495 | 210,000 | 990 |
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
