9006 京浜急行電鉄(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	628	631	628	631	74,000	1,262
2004-12-29	629	630	625	626	212,000	1,252
2004-12-28	627	635	627	628	566,000	1,256
2004-12-27	623	626	623	625	154,000	1,250
2004-12-24	625	628	619	627	297,000	1,254
2004-12-22	620	622	618	619	280,000	1,238
2004-12-21	613	619	613	616	242,000	1,232
2004-12-20	618	619	611	611	403,000	1,222
2004-12-17	615	618	612	616	305,000	1,232
2004-12-16	612	617	612	615	254,000	1,230
2004-12-15	617	618	615	615	343,000	1,230
2004-12-14	614	615	610	615	282,000	1,230
2004-12-13	611	613	609	611	222,000	1,222
2004-12-10	612	612	607	612	709,000	1,224
2004-12-09	610	610	605	606	192,000	1,212
2004-12-08	611	612	609	611	114,000	1,222
2004-12-07	614	615	610	610	157,000	1,220
2004-12-06	616	616	614	614	532,000	1,228
2004-12-03	611	614	609	613	244,000	1,226
2004-12-02	607	611	605	611	270,000	1,222
2004-12-01	607	608	601	604	376,000	1,208
2004-11-30	610	610	607	608	399,000	1,216
2004-11-29	611	613	608	609	548,000	1,218
2004-11-26	610	612	609	610	229,000	1,220
2004-11-25	607	613	607	612	384,000	1,224
2004-11-24	609	615	608	612	401,000	1,224
2004-11-22	612	612	606	609	518,000	1,218
2004-11-19	611	614	610	612	154,000	1,224
2004-11-18	612	614	607	610	495,000	1,220
2004-11-17	615	618	610	610	539,000	1,220
2004-11-16	624	624	618	618	189,000	1,236
2004-11-15	613	624	613	623	295,000	1,246
2004-11-12	610	614	609	611	317,000	1,222
2004-11-11	617	617	611	612	164,000	1,224
2004-11-10	619	619	616	617	168,000	1,234
2004-11-09	622	622	615	619	274,000	1,238
2004-11-08	626	629	617	617	282,000	1,234
2004-11-05	625	628	625	628	368,000	1,256
2004-11-04	625	626	622	623	177,000	1,246
2004-11-02	619	624	616	623	360,000	1,246
2004-11-01	618	620	615	616	214,000	1,232
2004-10-29	615	617	611	612	306,000	1,224
2004-10-28	614	619	613	617	392,000	1,234
2004-10-27	620	620	611	611	468,000	1,222
2004-10-26	616	620	611	618	437,000	1,236
2004-10-25	619	619	611	617	307,000	1,234
2004-10-22	620	621	615	619	238,000	1,238
2004-10-21	622	622	615	621	446,000	1,242
2004-10-20	625	625	620	623	509,000	1,246
2004-10-19	625	628	623	626	205,000	1,252
2004-10-18	623	623	620	621	175,000	1,242
2004-10-15	624	627	620	623	317,000	1,246
2004-10-14	629	630	623	623	302,000	1,246
2004-10-13	629	632	629	630	166,000	1,260
2004-10-12	628	630	626	627	243,000	1,254
2004-10-08	630	630	626	630	255,000	1,260
2004-10-07	640	640	631	632	205,000	1,264
2004-10-06	634	638	633	638	236,000	1,276
2004-10-05	633	640	631	638	628,000	1,276
2004-10-04	629	632	628	631	288,000	1,262
2004-10-01	623	633	623	632	311,000	1,264
2004-09-30	633	633	623	624	545,000	1,248
2004-09-29	632	632	624	632	195,000	1,264
2004-09-28	630	630	623	624	354,000	1,248
2004-09-27	620	626	615	624	437,000	1,248
2004-09-24	630	636	628	636	825,000	1,272
2004-09-22	632	633	626	633	702,000	1,266
2004-09-21	632	633	626	630	468,000	1,260
2004-09-17	630	632	628	628	400,000	1,256
2004-09-16	631	631	629	630	386,000	1,260
2004-09-15	635	637	630	630	457,000	1,260
2004-09-14	633	636	633	634	381,000	1,268
2004-09-13	634	634	629	630	693,000	1,260
2004-09-10	625	635	625	631	2,327,000	1,262
2004-09-09	648	648	642	642	281,000	1,284
2004-09-08	646	654	645	651	639,000	1,302
2004-09-07	641	654	641	643	616,000	1,286
2004-09-06	641	654	637	644	600,000	1,288
2004-09-03	642	642	638	638	624,000	1,276
2004-09-02	637	641	636	639	461,000	1,278
2004-09-01	639	640	637	639	407,000	1,278
2004-08-31	641	643	633	637	602,000	1,274
2004-08-30	643	646	642	643	306,000	1,286
2004-08-27	640	644	639	643	492,000	1,286
2004-08-26	640	643	639	639	461,000	1,278
2004-08-25	632	638	632	634	550,000	1,268
2004-08-24	635	635	628	631	695,000	1,262
2004-08-23	639	640	635	636	449,000	1,272
2004-08-20	640	640	637	638	556,000	1,276
2004-08-19	645	646	641	643	310,000	1,286
2004-08-18	642	646	640	646	371,000	1,292
2004-08-17	644	644	639	641	433,000	1,282
2004-08-16	646	647	636	644	731,000	1,288
2004-08-13	645	649	644	646	433,000	1,292
2004-08-12	647	651	646	646	335,000	1,292
2004-08-11	645	648	645	648	389,000	1,296
2004-08-10	647	647	645	645	388,000	1,290
2004-08-09	643	649	643	649	299,000	1,298
2004-08-06	650	650	643	647	430,000	1,294
2004-08-05	652	657	651	651	391,000	1,302
2004-08-04	652	653	644	648	376,000	1,296
2004-08-03	654	658	646	651	325,000	1,302
2004-08-02	652	658	651	654	285,000	1,308
2004-07-30	649	656	649	656	324,000	1,312
2004-07-29	650	651	645	648	295,000	1,296
2004-07-28	650	653	648	651	277,000	1,302
2004-07-27	646	653	645	645	390,000	1,290
2004-07-26	651	655	642	645	451,000	1,290
2004-07-23	652	653	650	650	371,000	1,300
2004-07-22	657	657	650	650	512,000	1,300
2004-07-21	660	663	655	659	564,000	1,318
2004-07-20	666	666	656	656	888,000	1,312
2004-07-16	665	665	661	665	411,000	1,330
2004-07-15	665	667	663	666	277,000	1,332
2004-07-14	672	678	663	663	339,000	1,326
2004-07-13	672	676	667	674	247,000	1,348
2004-07-12	674	675	668	668	154,000	1,336
2004-07-09	664	670	661	668	451,000	1,336
2004-07-08	664	664	660	661	399,000	1,322
2004-07-07	665	665	663	663	372,000	1,326
2004-07-06	668	672	667	668	322,000	1,336
2004-07-05	678	680	668	668	300,000	1,336
2004-07-02	685	685	675	675	325,000	1,350
2004-07-01	690	696	687	689	929,000	1,378
2004-06-30	680	683	675	683	440,000	1,366
2004-06-29	677	678	672	677	436,000	1,354
2004-06-28	671	674	669	674	296,000	1,348
2004-06-25	669	673	669	671	311,000	1,342
2004-06-24	673	673	665	666	242,000	1,332
2004-06-23	671	673	665	669	253,000	1,338
2004-06-22	665	670	663	666	180,000	1,332
2004-06-21	659	675	659	666	462,000	1,332
2004-06-18	666	670	654	655	488,000	1,310
2004-06-17	674	674	664	666	142,000	1,332
2004-06-16	661	674	661	667	372,000	1,334
2004-06-15	669	673	660	660	508,000	1,320
2004-06-14	673	678	666	667	257,000	1,334
2004-06-11	670	678	670	673	959,000	1,346
2004-06-10	670	681	670	680	173,000	1,360
2004-06-09	676	676	670	674	299,000	1,348
2004-06-08	672	674	669	674	267,000	1,348
2004-06-07	661	672	656	662	385,000	1,324
2004-06-04	663	663	656	661	382,000	1,322
2004-06-03	660	665	653	656	580,000	1,312
2004-06-02	660	662	658	659	293,000	1,318
2004-06-01	665	666	659	665	182,000	1,330
2004-05-31	668	668	654	662	457,000	1,324
2004-05-28	659	674	658	658	518,000	1,316
2004-05-27	670	671	656	658	508,000	1,316
2004-05-26	662	672	661	670	369,000	1,340
2004-05-25	666	668	659	663	160,000	1,326
2004-05-24	672	673	665	665	315,000	1,330
2004-05-21	656	669	656	662	201,000	1,324
2004-05-20	668	668	658	666	450,000	1,332
2004-05-19	650	667	650	667	506,000	1,334
2004-05-18	644	655	643	650	426,000	1,300
2004-05-17	652	655	645	645	494,000	1,290
2004-05-14	653	658	653	653	416,000	1,306
2004-05-13	667	667	652	657	470,000	1,314
2004-05-12	660	668	654	663	748,000	1,326
2004-05-11	648	654	641	651	652,000	1,302
2004-05-10	661	661	642	648	1,435,000	1,296
2004-05-07	656	663	656	660	347,000	1,320
2004-05-06	680	680	660	660	622,000	1,320
2004-04-30	680	680	661	668	849,000	1,336
2004-04-28	685	687	680	682	309,000	1,364
2004-04-27	686	689	684	686	342,000	1,372
2004-04-26	690	694	686	689	418,000	1,378
2004-04-23	689	699	687	687	426,000	1,374
2004-04-22	691	697	689	693	219,000	1,386
2004-04-21	697	697	688	689	354,000	1,378
2004-04-20	698	698	689	691	400,000	1,382
2004-04-19	696	706	685	689	714,000	1,378
2004-04-16	700	700	693	695	235,000	1,390
2004-04-15	700	700	690	690	972,000	1,380
2004-04-14	701	704	699	702	481,000	1,404
2004-04-13	707	709	699	701	801,000	1,402
2004-04-12	705	710	703	708	383,000	1,416
2004-04-09	712	712	700	700	540,000	1,400
2004-04-08	718	719	711	713	471,000	1,426
2004-04-07	706	720	705	714	965,000	1,428
2004-04-06	697	707	697	705	651,000	1,410
2004-04-05	705	708	693	693	1,114,000	1,386
2004-04-02	710	713	704	704	740,000	1,408
2004-04-01	706	715	706	707	1,062,000	1,414
2004-03-31	704	715	702	705	816,000	1,410
2004-03-30	712	715	702	710	724,000	1,420
2004-03-29	711	728	710	720	805,000	1,440
2004-03-26	741	750	726	731	571,000	1,462
2004-03-25	745	755	740	753	1,093,000	1,506
2004-03-24	749	749	731	738	692,000	1,476
2004-03-23	753	753	738	744	558,000	1,488
2004-03-22	765	768	736	746	868,000	1,492
2004-03-19	775	782	761	765	680,000	1,530
2004-03-18	790	791	781	785	664,000	1,570
2004-03-17	760	788	757	780	1,175,000	1,560
2004-03-16	750	760	748	760	388,000	1,520
2004-03-15	735	758	735	758	581,000	1,516
2004-03-12	735	750	729	730	1,166,000	1,460
2004-03-11	759	760	748	755	796,000	1,510
2004-03-10	769	770	757	765	531,000	1,530
2004-03-09	770	772	766	768	742,000	1,536
2004-03-08	770	775	764	771	452,000	1,542
2004-03-05	762	767	756	763	945,000	1,526
2004-03-04	740	758	740	757	614,000	1,514
2004-03-03	743	753	735	746	872,000	1,492
2004-03-02	730	734	722	734	679,000	1,468
2004-03-01	725	730	720	728	1,020,000	1,456
2004-02-27	709	720	708	720	667,000	1,440
2004-02-26	700	708	700	708	495,000	1,416
2004-02-25	700	703	698	698	314,000	1,396
2004-02-24	696	700	690	694	415,000	1,388
2004-02-23	686	691	685	691	565,000	1,382
2004-02-20	683	686	682	685	511,000	1,370
2004-02-19	684	685	683	684	390,000	1,368
2004-02-18	687	688	682	682	314,000	1,364
2004-02-17	685	685	679	680	349,000	1,360
2004-02-16	679	685	679	681	358,000	1,362
2004-02-13	678	681	676	676	438,000	1,352
2004-02-12	678	680	674	675	448,000	1,350
2004-02-10	678	679	673	676	263,000	1,352
2004-02-09	676	680	674	677	578,000	1,354
2004-02-06	670	678	670	676	728,000	1,352
2004-02-05	667	668	666	666	376,000	1,332
2004-02-04	667	668	666	666	287,000	1,332
2004-02-03	665	667	658	667	530,000	1,334
2004-02-02	657	665	653	661	481,000	1,322
2004-01-30	658	658	650	653	553,000	1,306
2004-01-29	657	658	651	658	418,000	1,316
2004-01-28	660	663	657	660	273,000	1,320
2004-01-27	666	666	660	660	534,000	1,320
2004-01-26	655	662	654	661	347,000	1,322
2004-01-23	653	659	653	655	294,000	1,310
2004-01-22	656	660	653	658	409,000	1,316
2004-01-21	657	658	650	650	400,000	1,300
2004-01-20	650	658	650	656	568,000	1,312
2004-01-19	645	650	642	650	634,000	1,300
2004-01-16	643	645	642	644	457,000	1,288
2004-01-15	642	644	640	642	474,000	1,284
2004-01-14	642	643	638	639	327,000	1,278
2004-01-13	640	641	638	641	400,000	1,282
2004-01-09	642	643	636	637	310,000	1,274
2004-01-08	638	643	636	639	317,000	1,278
2004-01-07	639	640	633	635	369,000	1,270
2004-01-06	640	642	634	637	537,000	1,274
2004-01-05	637	637	631	631	303,000	1,262

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12月
日	月	火	水	木	金	土
« 11月29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