9006 京浜急行電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 629 | 635 | 629 | 629 | 315,000 | 1,258 |
| 2003-12-29 | 634 | 635 | 629 | 630 | 236,000 | 1,260 |
| 2003-12-26 | 630 | 631 | 627 | 630 | 593,000 | 1,260 |
| 2003-12-25 | 629 | 629 | 627 | 628 | 131,000 | 1,256 |
| 2003-12-24 | 630 | 633 | 628 | 628 | 330,000 | 1,256 |
| 2003-12-22 | 632 | 634 | 628 | 629 | 339,000 | 1,258 |
| 2003-12-19 | 627 | 631 | 627 | 629 | 455,000 | 1,258 |
| 2003-12-18 | 629 | 630 | 626 | 628 | 249,000 | 1,256 |
| 2003-12-17 | 626 | 630 | 625 | 625 | 573,000 | 1,250 |
| 2003-12-16 | 628 | 630 | 625 | 625 | 315,000 | 1,250 |
| 2003-12-15 | 635 | 636 | 627 | 628 | 392,000 | 1,256 |
| 2003-12-12 | 627 | 630 | 626 | 627 | 805,000 | 1,254 |
| 2003-12-11 | 629 | 629 | 625 | 627 | 241,000 | 1,254 |
| 2003-12-10 | 622 | 628 | 622 | 624 | 296,000 | 1,248 |
| 2003-12-09 | 623 | 626 | 619 | 621 | 329,000 | 1,242 |
| 2003-12-08 | 630 | 633 | 625 | 626 | 628,000 | 1,252 |
| 2003-12-05 | 629 | 631 | 628 | 629 | 402,000 | 1,258 |
| 2003-12-04 | 624 | 631 | 623 | 631 | 708,000 | 1,262 |
| 2003-12-03 | 630 | 631 | 625 | 625 | 455,000 | 1,250 |
| 2003-12-02 | 637 | 638 | 629 | 630 | 480,000 | 1,260 |
| 2003-12-01 | 631 | 637 | 630 | 637 | 363,000 | 1,274 |
| 2003-11-28 | 632 | 636 | 631 | 633 | 228,000 | 1,266 |
| 2003-11-27 | 643 | 643 | 634 | 634 | 358,000 | 1,268 |
| 2003-11-26 | 636 | 640 | 636 | 640 | 461,000 | 1,280 |
| 2003-11-25 | 638 | 639 | 630 | 630 | 367,000 | 1,260 |
| 2003-11-21 | 634 | 642 | 631 | 633 | 380,000 | 1,266 |
| 2003-11-20 | 637 | 639 | 630 | 634 | 685,000 | 1,268 |
| 2003-11-19 | 628 | 637 | 628 | 632 | 535,000 | 1,264 |
| 2003-11-18 | 631 | 636 | 625 | 635 | 628,000 | 1,270 |
| 2003-11-17 | 642 | 642 | 627 | 630 | 423,000 | 1,260 |
| 2003-11-14 | 649 | 649 | 644 | 644 | 438,000 | 1,288 |
| 2003-11-13 | 645 | 650 | 642 | 649 | 531,000 | 1,298 |
| 2003-11-12 | 647 | 649 | 640 | 646 | 528,000 | 1,292 |
| 2003-11-11 | 640 | 647 | 636 | 646 | 546,000 | 1,292 |
| 2003-11-10 | 647 | 648 | 642 | 644 | 358,000 | 1,288 |
| 2003-11-07 | 646 | 649 | 642 | 646 | 394,000 | 1,292 |
| 2003-11-06 | 649 | 652 | 646 | 646 | 1,088,000 | 1,292 |
| 2003-11-05 | 650 | 650 | 647 | 649 | 598,000 | 1,298 |
| 2003-11-04 | 647 | 649 | 643 | 649 | 562,000 | 1,298 |
| 2003-10-31 | 642 | 648 | 641 | 643 | 395,000 | 1,286 |
| 2003-10-30 | 648 | 648 | 643 | 645 | 258,000 | 1,290 |
| 2003-10-29 | 643 | 648 | 643 | 646 | 359,000 | 1,292 |
| 2003-10-28 | 644 | 647 | 641 | 643 | 441,000 | 1,286 |
| 2003-10-27 | 626 | 640 | 626 | 639 | 421,000 | 1,278 |
| 2003-10-24 | 629 | 632 | 623 | 630 | 467,000 | 1,260 |
| 2003-10-23 | 631 | 638 | 622 | 622 | 802,000 | 1,244 |
| 2003-10-22 | 642 | 642 | 633 | 638 | 544,000 | 1,276 |
| 2003-10-21 | 649 | 649 | 637 | 643 | 1,089,000 | 1,286 |
| 2003-10-20 | 624 | 660 | 623 | 641 | 2,790,000 | 1,282 |
| 2003-10-17 | 614 | 626 | 611 | 623 | 721,000 | 1,246 |
| 2003-10-16 | 610 | 613 | 608 | 609 | 288,000 | 1,218 |
| 2003-10-15 | 612 | 615 | 608 | 608 | 384,000 | 1,216 |
| 2003-10-14 | 612 | 615 | 610 | 613 | 594,000 | 1,226 |
| 2003-10-10 | 613 | 619 | 608 | 615 | 530,000 | 1,230 |
| 2003-10-09 | 617 | 617 | 613 | 614 | 152,000 | 1,228 |
| 2003-10-08 | 622 | 624 | 611 | 613 | 260,000 | 1,226 |
| 2003-10-07 | 621 | 622 | 617 | 620 | 193,000 | 1,240 |
| 2003-10-06 | 620 | 629 | 620 | 622 | 405,000 | 1,244 |
| 2003-10-03 | 638 | 638 | 625 | 629 | 535,000 | 1,258 |
| 2003-10-02 | 620 | 638 | 616 | 633 | 699,000 | 1,266 |
| 2003-10-01 | 609 | 616 | 607 | 614 | 545,000 | 1,228 |
| 2003-09-30 | 610 | 617 | 608 | 609 | 357,000 | 1,218 |
| 2003-09-29 | 615 | 620 | 610 | 610 | 417,000 | 1,220 |
| 2003-09-26 | 608 | 614 | 606 | 613 | 293,000 | 1,226 |
| 2003-09-25 | 615 | 625 | 613 | 614 | 499,000 | 1,228 |
| 2003-09-24 | 636 | 644 | 629 | 644 | 709,000 | 1,288 |
| 2003-09-22 | 644 | 644 | 632 | 644 | 594,000 | 1,288 |
| 2003-09-19 | 632 | 644 | 631 | 644 | 1,129,000 | 1,288 |
| 2003-09-18 | 625 | 634 | 620 | 631 | 812,000 | 1,262 |
| 2003-09-17 | 611 | 624 | 610 | 620 | 840,000 | 1,240 |
| 2003-09-16 | 605 | 612 | 603 | 608 | 681,000 | 1,216 |
| 2003-09-12 | 605 | 605 | 600 | 600 | 1,396,000 | 1,200 |
| 2003-09-11 | 599 | 601 | 599 | 600 | 457,000 | 1,200 |
| 2003-09-10 | 598 | 600 | 596 | 599 | 367,000 | 1,198 |
| 2003-09-09 | 593 | 598 | 593 | 598 | 354,000 | 1,196 |
| 2003-09-08 | 591 | 594 | 591 | 593 | 250,000 | 1,186 |
| 2003-09-05 | 593 | 596 | 591 | 591 | 576,000 | 1,182 |
| 2003-09-04 | 593 | 593 | 590 | 591 | 243,000 | 1,182 |
| 2003-09-03 | 585 | 593 | 585 | 593 | 620,000 | 1,186 |
| 2003-09-02 | 584 | 588 | 582 | 583 | 467,000 | 1,166 |
| 2003-09-01 | 580 | 582 | 579 | 581 | 281,000 | 1,162 |
| 2003-08-29 | 577 | 578 | 575 | 575 | 326,000 | 1,150 |
| 2003-08-28 | 582 | 582 | 576 | 576 | 171,000 | 1,152 |
| 2003-08-27 | 583 | 583 | 577 | 578 | 530,000 | 1,156 |
| 2003-08-26 | 584 | 584 | 582 | 583 | 306,000 | 1,166 |
| 2003-08-25 | 585 | 585 | 581 | 582 | 211,000 | 1,164 |
| 2003-08-22 | 590 | 591 | 584 | 584 | 498,000 | 1,168 |
| 2003-08-21 | 590 | 599 | 590 | 594 | 375,000 | 1,188 |
| 2003-08-20 | 584 | 593 | 583 | 591 | 491,000 | 1,182 |
| 2003-08-19 | 578 | 582 | 577 | 582 | 289,000 | 1,164 |
| 2003-08-18 | 581 | 582 | 576 | 576 | 185,000 | 1,152 |
| 2003-08-15 | 580 | 581 | 575 | 579 | 171,000 | 1,158 |
| 2003-08-14 | 576 | 579 | 574 | 578 | 180,000 | 1,156 |
| 2003-08-13 | 569 | 579 | 569 | 578 | 281,000 | 1,156 |
| 2003-08-12 | 573 | 574 | 568 | 568 | 149,000 | 1,136 |
| 2003-08-11 | 571 | 572 | 568 | 568 | 177,000 | 1,136 |
| 2003-08-08 | 568 | 572 | 565 | 566 | 438,000 | 1,132 |
| 2003-08-07 | 570 | 571 | 567 | 570 | 233,000 | 1,140 |
| 2003-08-06 | 566 | 576 | 566 | 570 | 322,000 | 1,140 |
| 2003-08-05 | 574 | 574 | 565 | 565 | 480,000 | 1,130 |
| 2003-08-04 | 573 | 573 | 567 | 568 | 492,000 | 1,136 |
| 2003-08-01 | 575 | 576 | 573 | 573 | 377,000 | 1,146 |
| 2003-07-31 | 578 | 580 | 574 | 574 | 741,000 | 1,148 |
| 2003-07-30 | 577 | 579 | 577 | 578 | 309,000 | 1,156 |
| 2003-07-29 | 586 | 586 | 577 | 577 | 414,000 | 1,154 |
| 2003-07-28 | 577 | 583 | 577 | 583 | 453,000 | 1,166 |
| 2003-07-25 | 576 | 578 | 575 | 576 | 390,000 | 1,152 |
| 2003-07-24 | 578 | 579 | 576 | 577 | 294,000 | 1,154 |
| 2003-07-23 | 580 | 582 | 577 | 577 | 403,000 | 1,154 |
| 2003-07-22 | 586 | 588 | 578 | 580 | 490,000 | 1,160 |
| 2003-07-18 | 587 | 587 | 581 | 581 | 450,000 | 1,162 |
| 2003-07-17 | 579 | 580 | 577 | 577 | 405,000 | 1,154 |
| 2003-07-16 | 585 | 586 | 580 | 580 | 374,000 | 1,160 |
| 2003-07-15 | 582 | 587 | 579 | 579 | 408,000 | 1,158 |
| 2003-07-14 | 584 | 585 | 580 | 580 | 304,000 | 1,160 |
| 2003-07-11 | 580 | 587 | 579 | 579 | 208,000 | 1,158 |
| 2003-07-10 | 577 | 586 | 577 | 581 | 289,000 | 1,162 |
| 2003-07-09 | 578 | 579 | 575 | 575 | 331,000 | 1,150 |
| 2003-07-08 | 585 | 585 | 578 | 579 | 535,000 | 1,158 |
| 2003-07-07 | 585 | 588 | 582 | 582 | 393,000 | 1,164 |
| 2003-07-04 | 590 | 592 | 586 | 586 | 390,000 | 1,172 |
| 2003-07-03 | 595 | 595 | 585 | 588 | 757,000 | 1,176 |
| 2003-07-02 | 588 | 595 | 587 | 595 | 470,000 | 1,190 |
| 2003-07-01 | 591 | 591 | 587 | 587 | 750,000 | 1,174 |
| 2003-06-30 | 590 | 591 | 586 | 587 | 516,000 | 1,174 |
| 2003-06-27 | 593 | 595 | 589 | 589 | 387,000 | 1,178 |
| 2003-06-26 | 591 | 591 | 588 | 589 | 394,000 | 1,178 |
| 2003-06-25 | 593 | 594 | 590 | 590 | 481,000 | 1,180 |
| 2003-06-24 | 598 | 598 | 593 | 593 | 416,000 | 1,186 |
| 2003-06-23 | 599 | 599 | 596 | 599 | 333,000 | 1,198 |
| 2003-06-20 | 597 | 600 | 596 | 596 | 499,000 | 1,192 |
| 2003-06-19 | 591 | 596 | 591 | 595 | 413,000 | 1,190 |
| 2003-06-18 | 596 | 598 | 591 | 592 | 631,000 | 1,184 |
| 2003-06-17 | 590 | 594 | 590 | 594 | 464,000 | 1,188 |
| 2003-06-16 | 589 | 590 | 586 | 590 | 192,000 | 1,180 |
| 2003-06-13 | 588 | 588 | 585 | 588 | 841,000 | 1,176 |
| 2003-06-12 | 586 | 588 | 585 | 585 | 210,000 | 1,170 |
| 2003-06-11 | 584 | 590 | 583 | 585 | 502,000 | 1,170 |
| 2003-06-10 | 584 | 585 | 582 | 583 | 294,000 | 1,166 |
| 2003-06-09 | 580 | 586 | 580 | 584 | 190,000 | 1,168 |
| 2003-06-06 | 577 | 580 | 577 | 580 | 309,000 | 1,160 |
| 2003-06-05 | 582 | 582 | 576 | 579 | 547,000 | 1,158 |
| 2003-06-04 | 578 | 582 | 577 | 581 | 328,000 | 1,162 |
| 2003-06-03 | 576 | 580 | 576 | 576 | 400,000 | 1,152 |
| 2003-06-02 | 577 | 580 | 575 | 575 | 258,000 | 1,150 |
| 2003-05-30 | 579 | 583 | 575 | 577 | 682,000 | 1,154 |
| 2003-05-29 | 578 | 584 | 577 | 582 | 310,000 | 1,164 |
| 2003-05-28 | 582 | 584 | 580 | 580 | 248,000 | 1,160 |
| 2003-05-27 | 583 | 584 | 577 | 577 | 533,000 | 1,154 |
| 2003-05-26 | 581 | 584 | 580 | 582 | 254,000 | 1,164 |
| 2003-05-23 | 578 | 581 | 578 | 580 | 514,000 | 1,160 |
| 2003-05-22 | 578 | 582 | 577 | 577 | 731,000 | 1,154 |
| 2003-05-21 | 576 | 577 | 575 | 576 | 227,000 | 1,152 |
| 2003-05-20 | 577 | 578 | 575 | 575 | 344,000 | 1,150 |
| 2003-05-19 | 577 | 577 | 573 | 576 | 273,000 | 1,152 |
| 2003-05-16 | 576 | 578 | 575 | 575 | 237,000 | 1,150 |
| 2003-05-15 | 577 | 577 | 572 | 573 | 301,000 | 1,146 |
| 2003-05-14 | 576 | 578 | 576 | 576 | 295,000 | 1,152 |
| 2003-05-13 | 576 | 577 | 573 | 576 | 272,000 | 1,152 |
| 2003-05-12 | 575 | 576 | 572 | 572 | 278,000 | 1,144 |
| 2003-05-09 | 572 | 574 | 572 | 573 | 280,000 | 1,146 |
| 2003-05-08 | 577 | 578 | 573 | 573 | 227,000 | 1,146 |
| 2003-05-07 | 579 | 579 | 575 | 575 | 340,000 | 1,150 |
| 2003-05-06 | 577 | 578 | 576 | 578 | 269,000 | 1,156 |
| 2003-05-02 | 570 | 577 | 566 | 576 | 351,000 | 1,152 |
| 2003-05-01 | 572 | 573 | 565 | 567 | 437,000 | 1,134 |
| 2003-04-30 | 571 | 572 | 567 | 571 | 457,000 | 1,142 |
| 2003-04-28 | 564 | 568 | 562 | 564 | 288,000 | 1,128 |
| 2003-04-25 | 568 | 569 | 565 | 567 | 313,000 | 1,134 |
| 2003-04-24 | 572 | 574 | 568 | 568 | 380,000 | 1,136 |
| 2003-04-23 | 575 | 576 | 572 | 572 | 180,000 | 1,144 |
| 2003-04-22 | 581 | 581 | 574 | 574 | 271,000 | 1,148 |
| 2003-04-21 | 580 | 582 | 579 | 581 | 480,000 | 1,162 |
| 2003-04-18 | 576 | 580 | 573 | 579 | 462,000 | 1,158 |
| 2003-04-17 | 574 | 575 | 573 | 574 | 139,000 | 1,148 |
| 2003-04-16 | 575 | 577 | 573 | 573 | 408,000 | 1,146 |
| 2003-04-15 | 575 | 578 | 573 | 575 | 482,000 | 1,150 |
| 2003-04-14 | 563 | 575 | 563 | 574 | 562,000 | 1,148 |
| 2003-04-11 | 566 | 573 | 565 | 565 | 394,000 | 1,130 |
| 2003-04-10 | 570 | 572 | 567 | 568 | 262,000 | 1,136 |
| 2003-04-09 | 572 | 575 | 571 | 574 | 370,000 | 1,148 |
| 2003-04-08 | 570 | 574 | 568 | 571 | 394,000 | 1,142 |
| 2003-04-07 | 571 | 572 | 569 | 571 | 217,000 | 1,142 |
| 2003-04-04 | 569 | 572 | 566 | 569 | 254,000 | 1,138 |
| 2003-04-03 | 572 | 572 | 565 | 567 | 208,000 | 1,134 |
| 2003-04-02 | 573 | 573 | 563 | 572 | 385,000 | 1,144 |
| 2003-04-01 | 557 | 574 | 557 | 572 | 781,000 | 1,144 |
| 2003-03-31 | 566 | 570 | 558 | 561 | 431,000 | 1,122 |
| 2003-03-28 | 574 | 575 | 570 | 570 | 268,000 | 1,140 |
| 2003-03-27 | 571 | 574 | 567 | 573 | 525,000 | 1,146 |
| 2003-03-26 | 556 | 575 | 556 | 575 | 1,356,000 | 1,150 |
| 2003-03-25 | 578 | 590 | 576 | 589 | 1,354,000 | 1,178 |
| 2003-03-24 | 572 | 578 | 570 | 577 | 1,043,000 | 1,154 |
| 2003-03-20 | 562 | 565 | 561 | 565 | 502,000 | 1,130 |
| 2003-03-19 | 560 | 560 | 555 | 560 | 393,000 | 1,120 |
| 2003-03-18 | 561 | 561 | 556 | 557 | 370,000 | 1,114 |
| 2003-03-17 | 564 | 564 | 553 | 553 | 451,000 | 1,106 |
| 2003-03-14 | 562 | 565 | 555 | 555 | 1,262,000 | 1,110 |
| 2003-03-13 | 561 | 562 | 558 | 561 | 437,000 | 1,122 |
| 2003-03-12 | 554 | 560 | 553 | 560 | 580,000 | 1,120 |
| 2003-03-11 | 556 | 560 | 553 | 553 | 666,000 | 1,106 |
| 2003-03-10 | 556 | 558 | 553 | 555 | 469,000 | 1,110 |
| 2003-03-07 | 561 | 562 | 555 | 555 | 328,000 | 1,110 |
| 2003-03-06 | 557 | 562 | 557 | 561 | 305,000 | 1,122 |
| 2003-03-05 | 559 | 559 | 555 | 555 | 505,000 | 1,110 |
| 2003-03-04 | 555 | 560 | 555 | 558 | 297,000 | 1,116 |
| 2003-03-03 | 550 | 554 | 547 | 554 | 320,000 | 1,108 |
| 2003-02-28 | 555 | 557 | 547 | 549 | 374,000 | 1,098 |
| 2003-02-27 | 556 | 557 | 551 | 553 | 306,000 | 1,106 |
| 2003-02-26 | 546 | 557 | 546 | 555 | 335,000 | 1,110 |
| 2003-02-25 | 552 | 552 | 545 | 545 | 661,000 | 1,090 |
| 2003-02-24 | 553 | 555 | 552 | 555 | 255,000 | 1,110 |
| 2003-02-21 | 554 | 557 | 551 | 553 | 285,000 | 1,106 |
| 2003-02-20 | 561 | 561 | 553 | 553 | 328,000 | 1,106 |
| 2003-02-19 | 562 | 565 | 553 | 560 | 448,000 | 1,120 |
| 2003-02-18 | 556 | 559 | 554 | 555 | 453,000 | 1,110 |
| 2003-02-17 | 564 | 564 | 554 | 556 | 301,000 | 1,112 |
| 2003-02-14 | 553 | 563 | 551 | 561 | 860,000 | 1,122 |
| 2003-02-13 | 551 | 553 | 548 | 550 | 309,000 | 1,100 |
| 2003-02-12 | 546 | 551 | 544 | 551 | 474,000 | 1,102 |
| 2003-02-10 | 545 | 545 | 541 | 544 | 177,000 | 1,088 |
| 2003-02-07 | 539 | 543 | 539 | 539 | 166,000 | 1,078 |
| 2003-02-06 | 540 | 541 | 538 | 540 | 298,000 | 1,080 |
| 2003-02-05 | 540 | 545 | 535 | 536 | 440,000 | 1,072 |
| 2003-02-04 | 540 | 541 | 539 | 540 | 286,000 | 1,080 |
| 2003-02-03 | 534 | 540 | 532 | 540 | 389,000 | 1,080 |
| 2003-01-31 | 537 | 537 | 532 | 534 | 488,000 | 1,068 |
| 2003-01-30 | 537 | 542 | 537 | 537 | 366,000 | 1,074 |
| 2003-01-29 | 540 | 540 | 535 | 536 | 264,000 | 1,072 |
| 2003-01-28 | 541 | 541 | 537 | 537 | 433,000 | 1,074 |
| 2003-01-27 | 535 | 542 | 535 | 539 | 276,000 | 1,078 |
| 2003-01-24 | 539 | 541 | 536 | 536 | 264,000 | 1,072 |
| 2003-01-23 | 537 | 539 | 535 | 537 | 426,000 | 1,074 |
| 2003-01-22 | 541 | 542 | 536 | 536 | 277,000 | 1,072 |
| 2003-01-21 | 546 | 546 | 544 | 544 | 294,000 | 1,088 |
| 2003-01-20 | 539 | 546 | 538 | 546 | 413,000 | 1,092 |
| 2003-01-17 | 539 | 540 | 536 | 537 | 250,000 | 1,074 |
| 2003-01-16 | 540 | 542 | 538 | 539 | 304,000 | 1,078 |
| 2003-01-15 | 538 | 542 | 537 | 542 | 394,000 | 1,084 |
| 2003-01-14 | 538 | 540 | 535 | 539 | 209,000 | 1,078 |
| 2003-01-10 | 535 | 538 | 533 | 534 | 285,000 | 1,068 |
| 2003-01-09 | 535 | 540 | 531 | 532 | 280,000 | 1,064 |
| 2003-01-08 | 540 | 543 | 534 | 534 | 293,000 | 1,068 |
| 2003-01-07 | 552 | 552 | 544 | 547 | 311,000 | 1,094 |
| 2003-01-06 | 550 | 551 | 543 | 547 | 190,000 | 1,094 |
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
