9006 京浜急行電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 935 | 935 | 914 | 930 | 564,000 | 1,860 |
| 2005-12-29 | 930 | 944 | 930 | 940 | 767,000 | 1,880 |
| 2005-12-28 | 910 | 930 | 902 | 930 | 511,000 | 1,860 |
| 2005-12-27 | 933 | 933 | 912 | 914 | 458,000 | 1,828 |
| 2005-12-26 | 932 | 937 | 914 | 932 | 756,000 | 1,864 |
| 2005-12-22 | 930 | 937 | 910 | 937 | 2,519,000 | 1,874 |
| 2005-12-21 | 900 | 960 | 900 | 960 | 4,334,000 | 1,920 |
| 2005-12-20 | 850 | 868 | 848 | 860 | 920,000 | 1,720 |
| 2005-12-19 | 859 | 859 | 834 | 840 | 871,000 | 1,680 |
| 2005-12-16 | 849 | 853 | 840 | 851 | 942,000 | 1,702 |
| 2005-12-15 | 860 | 869 | 842 | 842 | 2,041,000 | 1,684 |
| 2005-12-14 | 857 | 866 | 840 | 844 | 1,370,000 | 1,688 |
| 2005-12-13 | 840 | 874 | 840 | 863 | 2,484,000 | 1,726 |
| 2005-12-12 | 800 | 840 | 798 | 840 | 3,602,000 | 1,680 |
| 2005-12-09 | 762 | 779 | 756 | 779 | 1,232,000 | 1,558 |
| 2005-12-08 | 777 | 780 | 761 | 767 | 838,000 | 1,534 |
| 2005-12-07 | 773 | 790 | 770 | 788 | 622,000 | 1,576 |
| 2005-12-06 | 774 | 781 | 764 | 775 | 800,000 | 1,550 |
| 2005-12-05 | 788 | 788 | 772 | 776 | 1,416,000 | 1,552 |
| 2005-12-02 | 784 | 804 | 784 | 790 | 3,034,000 | 1,580 |
| 2005-12-01 | 750 | 782 | 749 | 780 | 3,435,000 | 1,560 |
| 2005-11-30 | 745 | 749 | 742 | 745 | 541,000 | 1,490 |
| 2005-11-29 | 750 | 750 | 744 | 745 | 262,000 | 1,490 |
| 2005-11-28 | 747 | 753 | 746 | 750 | 559,000 | 1,500 |
| 2005-11-25 | 741 | 746 | 737 | 741 | 490,000 | 1,482 |
| 2005-11-24 | 743 | 749 | 739 | 745 | 490,000 | 1,490 |
| 2005-11-22 | 750 | 750 | 739 | 744 | 297,000 | 1,488 |
| 2005-11-21 | 751 | 751 | 739 | 745 | 806,000 | 1,490 |
| 2005-11-18 | 745 | 757 | 745 | 750 | 564,000 | 1,500 |
| 2005-11-17 | 730 | 745 | 725 | 744 | 526,000 | 1,488 |
| 2005-11-16 | 729 | 740 | 716 | 738 | 1,119,000 | 1,476 |
| 2005-11-15 | 741 | 741 | 728 | 729 | 829,000 | 1,458 |
| 2005-11-14 | 752 | 752 | 742 | 743 | 280,000 | 1,486 |
| 2005-11-11 | 745 | 753 | 742 | 746 | 539,000 | 1,492 |
| 2005-11-10 | 745 | 745 | 735 | 744 | 279,000 | 1,488 |
| 2005-11-09 | 734 | 745 | 734 | 745 | 465,000 | 1,490 |
| 2005-11-08 | 753 | 753 | 738 | 744 | 369,000 | 1,488 |
| 2005-11-07 | 749 | 754 | 741 | 754 | 620,000 | 1,508 |
| 2005-11-04 | 760 | 760 | 749 | 756 | 674,000 | 1,512 |
| 2005-11-02 | 750 | 759 | 744 | 757 | 1,145,000 | 1,514 |
| 2005-11-01 | 748 | 750 | 746 | 749 | 445,000 | 1,498 |
| 2005-10-31 | 738 | 746 | 737 | 743 | 542,000 | 1,486 |
| 2005-10-28 | 749 | 750 | 733 | 733 | 891,000 | 1,466 |
| 2005-10-27 | 745 | 750 | 737 | 750 | 935,000 | 1,500 |
| 2005-10-26 | 732 | 747 | 728 | 745 | 1,318,000 | 1,490 |
| 2005-10-25 | 716 | 732 | 712 | 730 | 899,000 | 1,460 |
| 2005-10-24 | 720 | 720 | 714 | 715 | 198,000 | 1,430 |
| 2005-10-21 | 706 | 721 | 705 | 718 | 733,000 | 1,436 |
| 2005-10-20 | 726 | 727 | 709 | 711 | 654,000 | 1,422 |
| 2005-10-19 | 721 | 722 | 705 | 717 | 807,000 | 1,434 |
| 2005-10-18 | 730 | 731 | 722 | 722 | 957,000 | 1,444 |
| 2005-10-17 | 730 | 731 | 727 | 728 | 726,000 | 1,456 |
| 2005-10-14 | 721 | 732 | 715 | 724 | 1,081,000 | 1,448 |
| 2005-10-13 | 718 | 726 | 712 | 720 | 1,035,000 | 1,440 |
| 2005-10-12 | 712 | 729 | 712 | 718 | 852,000 | 1,436 |
| 2005-10-11 | 708 | 718 | 703 | 717 | 708,000 | 1,434 |
| 2005-10-07 | 701 | 709 | 701 | 708 | 1,025,000 | 1,416 |
| 2005-10-06 | 701 | 712 | 701 | 701 | 623,000 | 1,402 |
| 2005-10-05 | 718 | 720 | 705 | 718 | 931,000 | 1,436 |
| 2005-10-04 | 708 | 718 | 706 | 715 | 563,000 | 1,430 |
| 2005-10-03 | 707 | 713 | 699 | 705 | 681,000 | 1,410 |
| 2005-09-30 | 723 | 723 | 712 | 713 | 711,000 | 1,426 |
| 2005-09-29 | 725 | 726 | 712 | 723 | 976,000 | 1,446 |
| 2005-09-28 | 706 | 729 | 702 | 721 | 980,000 | 1,442 |
| 2005-09-27 | 720 | 720 | 706 | 706 | 1,121,000 | 1,412 |
| 2005-09-26 | 718 | 725 | 715 | 724 | 845,000 | 1,448 |
| 2005-09-22 | 733 | 734 | 715 | 718 | 699,000 | 1,436 |
| 2005-09-21 | 725 | 734 | 722 | 733 | 843,000 | 1,466 |
| 2005-09-20 | 710 | 722 | 710 | 720 | 1,443,000 | 1,440 |
| 2005-09-16 | 709 | 709 | 705 | 709 | 489,000 | 1,418 |
| 2005-09-15 | 706 | 709 | 705 | 709 | 795,000 | 1,418 |
| 2005-09-14 | 701 | 705 | 701 | 704 | 309,000 | 1,408 |
| 2005-09-13 | 702 | 705 | 701 | 704 | 577,000 | 1,408 |
| 2005-09-12 | 694 | 705 | 692 | 705 | 750,000 | 1,410 |
| 2005-09-09 | 691 | 693 | 690 | 692 | 1,113,000 | 1,384 |
| 2005-09-08 | 690 | 692 | 689 | 692 | 270,000 | 1,384 |
| 2005-09-07 | 691 | 692 | 688 | 692 | 319,000 | 1,384 |
| 2005-09-06 | 689 | 691 | 687 | 689 | 404,000 | 1,378 |
| 2005-09-05 | 687 | 688 | 686 | 688 | 246,000 | 1,376 |
| 2005-09-02 | 688 | 689 | 686 | 686 | 347,000 | 1,372 |
| 2005-09-01 | 688 | 689 | 686 | 687 | 367,000 | 1,374 |
| 2005-08-31 | 683 | 686 | 683 | 686 | 275,000 | 1,372 |
| 2005-08-30 | 685 | 686 | 683 | 685 | 288,000 | 1,370 |
| 2005-08-29 | 689 | 689 | 683 | 683 | 583,000 | 1,366 |
| 2005-08-26 | 680 | 684 | 678 | 684 | 222,000 | 1,368 |
| 2005-08-25 | 684 | 684 | 680 | 683 | 473,000 | 1,366 |
| 2005-08-24 | 681 | 683 | 678 | 681 | 398,000 | 1,362 |
| 2005-08-23 | 680 | 682 | 676 | 680 | 648,000 | 1,360 |
| 2005-08-22 | 674 | 679 | 672 | 677 | 328,000 | 1,354 |
| 2005-08-19 | 674 | 679 | 673 | 674 | 280,000 | 1,348 |
| 2005-08-18 | 679 | 679 | 675 | 676 | 369,000 | 1,352 |
| 2005-08-17 | 682 | 683 | 680 | 680 | 326,000 | 1,360 |
| 2005-08-16 | 682 | 684 | 679 | 683 | 205,000 | 1,366 |
| 2005-08-15 | 680 | 683 | 679 | 683 | 174,000 | 1,366 |
| 2005-08-12 | 680 | 681 | 674 | 678 | 327,000 | 1,356 |
| 2005-08-11 | 679 | 683 | 677 | 680 | 745,000 | 1,360 |
| 2005-08-10 | 670 | 682 | 667 | 678 | 608,000 | 1,356 |
| 2005-08-09 | 667 | 674 | 666 | 671 | 324,000 | 1,342 |
| 2005-08-08 | 668 | 668 | 663 | 667 | 458,000 | 1,334 |
| 2005-08-05 | 667 | 668 | 662 | 668 | 451,000 | 1,336 |
| 2005-08-04 | 665 | 667 | 663 | 664 | 235,000 | 1,328 |
| 2005-08-03 | 663 | 667 | 661 | 664 | 240,000 | 1,328 |
| 2005-08-02 | 663 | 666 | 661 | 666 | 551,000 | 1,332 |
| 2005-08-01 | 665 | 666 | 663 | 663 | 516,000 | 1,326 |
| 2005-07-29 | 666 | 668 | 664 | 664 | 424,000 | 1,328 |
| 2005-07-28 | 673 | 673 | 666 | 666 | 589,000 | 1,332 |
| 2005-07-27 | 668 | 674 | 668 | 672 | 342,000 | 1,344 |
| 2005-07-26 | 671 | 675 | 666 | 667 | 443,000 | 1,334 |
| 2005-07-25 | 676 | 679 | 671 | 672 | 446,000 | 1,344 |
| 2005-07-22 | 682 | 682 | 677 | 678 | 241,000 | 1,356 |
| 2005-07-21 | 683 | 683 | 679 | 682 | 152,000 | 1,364 |
| 2005-07-20 | 684 | 684 | 679 | 680 | 371,000 | 1,360 |
| 2005-07-19 | 682 | 684 | 679 | 684 | 345,000 | 1,368 |
| 2005-07-15 | 686 | 687 | 683 | 684 | 459,000 | 1,368 |
| 2005-07-14 | 684 | 687 | 682 | 685 | 496,000 | 1,370 |
| 2005-07-13 | 681 | 683 | 678 | 683 | 364,000 | 1,366 |
| 2005-07-12 | 681 | 681 | 678 | 679 | 285,000 | 1,358 |
| 2005-07-11 | 680 | 682 | 678 | 680 | 293,000 | 1,360 |
| 2005-07-08 | 677 | 682 | 677 | 678 | 320,000 | 1,356 |
| 2005-07-07 | 677 | 681 | 677 | 679 | 335,000 | 1,358 |
| 2005-07-06 | 682 | 682 | 678 | 680 | 484,000 | 1,360 |
| 2005-07-05 | 681 | 685 | 676 | 677 | 799,000 | 1,354 |
| 2005-07-04 | 678 | 679 | 676 | 679 | 181,000 | 1,358 |
| 2005-07-01 | 672 | 678 | 672 | 678 | 389,000 | 1,356 |
| 2005-06-30 | 673 | 678 | 671 | 678 | 446,000 | 1,356 |
| 2005-06-29 | 665 | 674 | 663 | 672 | 458,000 | 1,344 |
| 2005-06-28 | 665 | 670 | 662 | 667 | 361,000 | 1,334 |
| 2005-06-27 | 666 | 668 | 660 | 661 | 434,000 | 1,322 |
| 2005-06-24 | 662 | 669 | 661 | 668 | 450,000 | 1,336 |
| 2005-06-23 | 668 | 668 | 665 | 666 | 452,000 | 1,332 |
| 2005-06-22 | 669 | 669 | 665 | 668 | 288,000 | 1,336 |
| 2005-06-21 | 670 | 670 | 667 | 669 | 273,000 | 1,338 |
| 2005-06-20 | 667 | 669 | 665 | 669 | 416,000 | 1,338 |
| 2005-06-17 | 661 | 667 | 660 | 665 | 571,000 | 1,330 |
| 2005-06-16 | 663 | 663 | 656 | 658 | 528,000 | 1,316 |
| 2005-06-15 | 661 | 663 | 657 | 663 | 319,000 | 1,326 |
| 2005-06-14 | 659 | 660 | 658 | 658 | 178,000 | 1,316 |
| 2005-06-13 | 661 | 662 | 657 | 658 | 245,000 | 1,316 |
| 2005-06-10 | 654 | 662 | 653 | 661 | 865,000 | 1,322 |
| 2005-06-09 | 661 | 663 | 654 | 654 | 337,000 | 1,308 |
| 2005-06-08 | 662 | 668 | 658 | 663 | 376,000 | 1,326 |
| 2005-06-07 | 660 | 661 | 657 | 658 | 274,000 | 1,316 |
| 2005-06-06 | 662 | 662 | 657 | 659 | 181,000 | 1,318 |
| 2005-06-03 | 662 | 662 | 658 | 661 | 431,000 | 1,322 |
| 2005-06-02 | 668 | 668 | 662 | 665 | 449,000 | 1,330 |
| 2005-06-01 | 664 | 664 | 654 | 662 | 504,000 | 1,324 |
| 2005-05-31 | 655 | 666 | 653 | 663 | 1,558,000 | 1,326 |
| 2005-05-30 | 642 | 654 | 640 | 652 | 665,000 | 1,304 |
| 2005-05-27 | 643 | 645 | 638 | 639 | 465,000 | 1,278 |
| 2005-05-26 | 640 | 642 | 639 | 642 | 263,000 | 1,284 |
| 2005-05-25 | 639 | 642 | 637 | 642 | 329,000 | 1,284 |
| 2005-05-24 | 639 | 641 | 635 | 641 | 434,000 | 1,282 |
| 2005-05-23 | 633 | 641 | 631 | 638 | 458,000 | 1,276 |
| 2005-05-20 | 644 | 645 | 633 | 633 | 639,000 | 1,266 |
| 2005-05-19 | 632 | 634 | 630 | 634 | 498,000 | 1,268 |
| 2005-05-18 | 634 | 636 | 630 | 630 | 440,000 | 1,260 |
| 2005-05-17 | 636 | 639 | 630 | 634 | 561,000 | 1,268 |
| 2005-05-16 | 642 | 642 | 635 | 635 | 266,000 | 1,270 |
| 2005-05-13 | 640 | 645 | 640 | 642 | 356,000 | 1,284 |
| 2005-05-12 | 643 | 644 | 641 | 643 | 142,000 | 1,286 |
| 2005-05-11 | 640 | 644 | 640 | 642 | 251,000 | 1,284 |
| 2005-05-10 | 641 | 644 | 639 | 643 | 344,000 | 1,286 |
| 2005-05-09 | 645 | 645 | 639 | 643 | 417,000 | 1,286 |
| 2005-05-06 | 649 | 649 | 642 | 645 | 454,000 | 1,290 |
| 2005-05-02 | 637 | 646 | 634 | 646 | 510,000 | 1,292 |
| 2005-04-28 | 633 | 638 | 633 | 638 | 346,000 | 1,276 |
| 2005-04-27 | 635 | 638 | 631 | 638 | 464,000 | 1,276 |
| 2005-04-26 | 632 | 634 | 631 | 634 | 394,000 | 1,268 |
| 2005-04-25 | 632 | 634 | 631 | 631 | 316,000 | 1,262 |
| 2005-04-22 | 636 | 638 | 633 | 635 | 387,000 | 1,270 |
| 2005-04-21 | 635 | 636 | 630 | 632 | 550,000 | 1,264 |
| 2005-04-20 | 639 | 641 | 634 | 637 | 531,000 | 1,274 |
| 2005-04-19 | 631 | 633 | 626 | 632 | 616,000 | 1,264 |
| 2005-04-18 | 637 | 638 | 630 | 630 | 1,116,000 | 1,260 |
| 2005-04-15 | 635 | 642 | 635 | 636 | 794,000 | 1,272 |
| 2005-04-14 | 640 | 643 | 635 | 641 | 923,000 | 1,282 |
| 2005-04-13 | 651 | 651 | 643 | 646 | 536,000 | 1,292 |
| 2005-04-12 | 658 | 658 | 651 | 651 | 281,000 | 1,302 |
| 2005-04-11 | 659 | 665 | 655 | 655 | 504,000 | 1,310 |
| 2005-04-08 | 656 | 664 | 656 | 662 | 464,000 | 1,324 |
| 2005-04-07 | 668 | 668 | 659 | 664 | 341,000 | 1,328 |
| 2005-04-06 | 660 | 668 | 657 | 668 | 459,000 | 1,336 |
| 2005-04-05 | 663 | 664 | 657 | 657 | 419,000 | 1,314 |
| 2005-04-04 | 666 | 666 | 657 | 660 | 285,000 | 1,320 |
| 2005-04-01 | 658 | 662 | 657 | 661 | 466,000 | 1,322 |
| 2005-03-31 | 659 | 664 | 659 | 663 | 552,000 | 1,326 |
| 2005-03-30 | 667 | 668 | 657 | 660 | 438,000 | 1,320 |
| 2005-03-29 | 674 | 679 | 665 | 667 | 520,000 | 1,334 |
| 2005-03-28 | 667 | 675 | 662 | 671 | 804,000 | 1,342 |
| 2005-03-25 | 680 | 681 | 676 | 681 | 599,000 | 1,362 |
| 2005-03-24 | 678 | 684 | 676 | 677 | 913,000 | 1,354 |
| 2005-03-23 | 694 | 696 | 672 | 674 | 1,176,000 | 1,348 |
| 2005-03-22 | 699 | 709 | 696 | 704 | 1,318,000 | 1,408 |
| 2005-03-18 | 693 | 694 | 688 | 694 | 306,000 | 1,388 |
| 2005-03-17 | 692 | 692 | 686 | 687 | 462,000 | 1,374 |
| 2005-03-16 | 685 | 691 | 685 | 689 | 285,000 | 1,378 |
| 2005-03-15 | 692 | 693 | 686 | 686 | 277,000 | 1,372 |
| 2005-03-14 | 688 | 694 | 686 | 693 | 715,000 | 1,386 |
| 2005-03-11 | 684 | 685 | 680 | 684 | 1,231,000 | 1,368 |
| 2005-03-10 | 679 | 682 | 679 | 679 | 219,000 | 1,358 |
| 2005-03-09 | 681 | 683 | 680 | 680 | 170,000 | 1,360 |
| 2005-03-08 | 680 | 681 | 677 | 678 | 240,000 | 1,356 |
| 2005-03-07 | 683 | 688 | 679 | 684 | 645,000 | 1,368 |
| 2005-03-04 | 682 | 684 | 678 | 681 | 514,000 | 1,362 |
| 2005-03-03 | 679 | 679 | 675 | 679 | 345,000 | 1,358 |
| 2005-03-02 | 679 | 682 | 675 | 679 | 442,000 | 1,358 |
| 2005-03-01 | 669 | 679 | 667 | 675 | 788,000 | 1,350 |
| 2005-02-28 | 658 | 665 | 656 | 664 | 400,000 | 1,328 |
| 2005-02-25 | 659 | 664 | 657 | 659 | 321,000 | 1,318 |
| 2005-02-24 | 654 | 658 | 653 | 655 | 451,000 | 1,310 |
| 2005-02-23 | 653 | 654 | 650 | 650 | 280,000 | 1,300 |
| 2005-02-22 | 657 | 657 | 653 | 654 | 268,000 | 1,308 |
| 2005-02-21 | 660 | 660 | 656 | 656 | 399,000 | 1,312 |
| 2005-02-18 | 656 | 658 | 654 | 658 | 362,000 | 1,316 |
| 2005-02-17 | 658 | 658 | 655 | 655 | 217,000 | 1,310 |
| 2005-02-16 | 657 | 659 | 656 | 657 | 256,000 | 1,314 |
| 2005-02-15 | 657 | 660 | 656 | 659 | 311,000 | 1,318 |
| 2005-02-14 | 658 | 658 | 656 | 657 | 302,000 | 1,314 |
| 2005-02-10 | 659 | 659 | 654 | 655 | 497,000 | 1,310 |
| 2005-02-09 | 660 | 660 | 655 | 657 | 255,000 | 1,314 |
| 2005-02-08 | 662 | 662 | 658 | 659 | 268,000 | 1,318 |
| 2005-02-07 | 661 | 662 | 656 | 661 | 345,000 | 1,322 |
| 2005-02-04 | 663 | 663 | 654 | 660 | 465,000 | 1,320 |
| 2005-02-03 | 660 | 661 | 657 | 660 | 256,000 | 1,320 |
| 2005-02-02 | 653 | 657 | 652 | 655 | 322,000 | 1,310 |
| 2005-02-01 | 651 | 652 | 649 | 650 | 192,000 | 1,300 |
| 2005-01-31 | 652 | 653 | 647 | 650 | 241,000 | 1,300 |
| 2005-01-28 | 649 | 651 | 646 | 651 | 342,000 | 1,302 |
| 2005-01-27 | 650 | 650 | 647 | 649 | 213,000 | 1,298 |
| 2005-01-26 | 645 | 649 | 642 | 647 | 348,000 | 1,294 |
| 2005-01-25 | 638 | 644 | 637 | 644 | 231,000 | 1,288 |
| 2005-01-24 | 633 | 642 | 632 | 639 | 307,000 | 1,278 |
| 2005-01-21 | 636 | 638 | 634 | 635 | 212,000 | 1,270 |
| 2005-01-20 | 640 | 640 | 636 | 636 | 340,000 | 1,272 |
| 2005-01-19 | 641 | 644 | 641 | 641 | 319,000 | 1,282 |
| 2005-01-18 | 646 | 647 | 640 | 641 | 292,000 | 1,282 |
| 2005-01-17 | 648 | 648 | 644 | 645 | 209,000 | 1,290 |
| 2005-01-14 | 645 | 647 | 641 | 646 | 448,000 | 1,292 |
| 2005-01-13 | 645 | 647 | 644 | 645 | 217,000 | 1,290 |
| 2005-01-12 | 650 | 651 | 643 | 643 | 457,000 | 1,286 |
| 2005-01-11 | 639 | 646 | 638 | 645 | 676,000 | 1,290 |
| 2005-01-07 | 637 | 638 | 634 | 637 | 116,000 | 1,274 |
| 2005-01-06 | 630 | 637 | 630 | 634 | 242,000 | 1,268 |
| 2005-01-05 | 637 | 637 | 631 | 631 | 478,000 | 1,262 |
| 2005-01-04 | 634 | 634 | 630 | 634 | 106,000 | 1,268 |
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
