9006 京浜急行電鉄(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 823 | 824 | 819 | 820 | 126,000 | 1,640 |
| 2006-12-28 | 829 | 829 | 818 | 824 | 264,000 | 1,648 |
| 2006-12-27 | 827 | 829 | 824 | 827 | 293,000 | 1,654 |
| 2006-12-26 | 816 | 824 | 815 | 824 | 449,000 | 1,648 |
| 2006-12-25 | 826 | 829 | 814 | 814 | 452,000 | 1,628 |
| 2006-12-22 | 825 | 829 | 821 | 825 | 427,000 | 1,650 |
| 2006-12-21 | 831 | 831 | 820 | 826 | 635,000 | 1,652 |
| 2006-12-20 | 831 | 832 | 827 | 829 | 632,000 | 1,658 |
| 2006-12-19 | 839 | 841 | 829 | 830 | 369,000 | 1,660 |
| 2006-12-18 | 838 | 839 | 830 | 838 | 424,000 | 1,676 |
| 2006-12-15 | 834 | 839 | 827 | 835 | 641,000 | 1,670 |
| 2006-12-14 | 844 | 848 | 839 | 843 | 679,000 | 1,686 |
| 2006-12-13 | 839 | 842 | 832 | 835 | 437,000 | 1,670 |
| 2006-12-12 | 838 | 845 | 835 | 839 | 1,118,000 | 1,678 |
| 2006-12-11 | 826 | 832 | 823 | 828 | 508,000 | 1,656 |
| 2006-12-08 | 834 | 838 | 827 | 828 | 865,000 | 1,656 |
| 2006-12-07 | 825 | 836 | 821 | 835 | 846,000 | 1,670 |
| 2006-12-06 | 819 | 826 | 812 | 825 | 468,000 | 1,650 |
| 2006-12-05 | 822 | 826 | 817 | 820 | 685,000 | 1,640 |
| 2006-12-04 | 825 | 827 | 808 | 816 | 476,000 | 1,632 |
| 2006-12-01 | 824 | 825 | 817 | 820 | 447,000 | 1,640 |
| 2006-11-30 | 813 | 822 | 808 | 817 | 526,000 | 1,634 |
| 2006-11-29 | 805 | 809 | 798 | 809 | 586,000 | 1,618 |
| 2006-11-28 | 790 | 799 | 784 | 797 | 664,000 | 1,594 |
| 2006-11-27 | 788 | 799 | 787 | 797 | 845,000 | 1,594 |
| 2006-11-24 | 787 | 795 | 785 | 788 | 418,000 | 1,576 |
| 2006-11-22 | 789 | 791 | 781 | 789 | 450,000 | 1,578 |
| 2006-11-21 | 793 | 796 | 785 | 789 | 784,000 | 1,578 |
| 2006-11-20 | 820 | 828 | 792 | 796 | 1,520,000 | 1,592 |
| 2006-11-17 | 820 | 823 | 814 | 819 | 363,000 | 1,638 |
| 2006-11-16 | 815 | 825 | 813 | 814 | 504,000 | 1,628 |
| 2006-11-15 | 830 | 832 | 817 | 817 | 407,000 | 1,634 |
| 2006-11-14 | 829 | 832 | 828 | 828 | 373,000 | 1,656 |
| 2006-11-13 | 820 | 835 | 819 | 827 | 782,000 | 1,654 |
| 2006-11-10 | 827 | 829 | 821 | 822 | 649,000 | 1,644 |
| 2006-11-09 | 825 | 834 | 822 | 827 | 764,000 | 1,654 |
| 2006-11-08 | 826 | 829 | 815 | 815 | 533,000 | 1,630 |
| 2006-11-07 | 834 | 839 | 826 | 826 | 383,000 | 1,652 |
| 2006-11-06 | 833 | 837 | 827 | 833 | 786,000 | 1,666 |
| 2006-11-02 | 858 | 861 | 843 | 853 | 1,692,000 | 1,706 |
| 2006-11-01 | 826 | 828 | 815 | 828 | 716,000 | 1,656 |
| 2006-10-31 | 832 | 840 | 822 | 834 | 628,000 | 1,668 |
| 2006-10-30 | 846 | 850 | 832 | 836 | 720,000 | 1,672 |
| 2006-10-27 | 857 | 857 | 848 | 856 | 801,000 | 1,712 |
| 2006-10-26 | 847 | 854 | 844 | 853 | 1,021,000 | 1,706 |
| 2006-10-25 | 839 | 847 | 839 | 843 | 766,000 | 1,686 |
| 2006-10-24 | 830 | 838 | 828 | 838 | 716,000 | 1,676 |
| 2006-10-23 | 824 | 831 | 815 | 831 | 773,000 | 1,662 |
| 2006-10-20 | 816 | 825 | 813 | 823 | 526,000 | 1,646 |
| 2006-10-19 | 820 | 821 | 811 | 816 | 796,000 | 1,632 |
| 2006-10-18 | 809 | 810 | 800 | 810 | 724,000 | 1,620 |
| 2006-10-17 | 820 | 823 | 806 | 806 | 450,000 | 1,612 |
| 2006-10-16 | 815 | 819 | 812 | 815 | 404,000 | 1,630 |
| 2006-10-13 | 818 | 825 | 811 | 811 | 642,000 | 1,622 |
| 2006-10-12 | 823 | 825 | 807 | 808 | 580,000 | 1,616 |
| 2006-10-11 | 826 | 837 | 816 | 816 | 1,004,000 | 1,632 |
| 2006-10-10 | 842 | 842 | 829 | 829 | 1,005,000 | 1,658 |
| 2006-10-06 | 850 | 850 | 840 | 845 | 420,000 | 1,690 |
| 2006-10-05 | 858 | 858 | 840 | 854 | 971,000 | 1,708 |
| 2006-10-04 | 849 | 855 | 840 | 845 | 739,000 | 1,690 |
| 2006-10-03 | 857 | 858 | 848 | 852 | 605,000 | 1,704 |
| 2006-10-02 | 863 | 863 | 847 | 858 | 975,000 | 1,716 |
| 2006-09-29 | 858 | 875 | 857 | 863 | 584,000 | 1,726 |
| 2006-09-28 | 879 | 885 | 857 | 859 | 831,000 | 1,718 |
| 2006-09-27 | 861 | 895 | 860 | 889 | 2,397,000 | 1,778 |
| 2006-09-26 | 840 | 861 | 829 | 853 | 2,364,000 | 1,706 |
| 2006-09-25 | 820 | 837 | 816 | 833 | 1,516,000 | 1,666 |
| 2006-09-22 | 814 | 825 | 807 | 810 | 735,000 | 1,620 |
| 2006-09-21 | 821 | 830 | 816 | 827 | 1,322,000 | 1,654 |
| 2006-09-20 | 811 | 823 | 809 | 821 | 2,795,000 | 1,642 |
| 2006-09-19 | 797 | 803 | 793 | 796 | 664,000 | 1,592 |
| 2006-09-15 | 798 | 799 | 793 | 796 | 387,000 | 1,592 |
| 2006-09-14 | 794 | 798 | 791 | 798 | 410,000 | 1,596 |
| 2006-09-13 | 797 | 797 | 788 | 789 | 596,000 | 1,578 |
| 2006-09-12 | 797 | 798 | 789 | 792 | 435,000 | 1,584 |
| 2006-09-11 | 791 | 801 | 786 | 788 | 1,019,000 | 1,576 |
| 2006-09-08 | 781 | 793 | 781 | 790 | 1,157,000 | 1,580 |
| 2006-09-07 | 794 | 799 | 780 | 781 | 1,043,000 | 1,562 |
| 2006-09-06 | 801 | 802 | 793 | 796 | 676,000 | 1,592 |
| 2006-09-05 | 810 | 810 | 799 | 801 | 525,000 | 1,602 |
| 2006-09-04 | 810 | 814 | 809 | 811 | 508,000 | 1,622 |
| 2006-09-01 | 802 | 805 | 792 | 796 | 698,000 | 1,592 |
| 2006-08-31 | 799 | 811 | 796 | 808 | 416,000 | 1,616 |
| 2006-08-30 | 798 | 799 | 792 | 793 | 482,000 | 1,586 |
| 2006-08-29 | 803 | 805 | 783 | 792 | 1,741,000 | 1,584 |
| 2006-08-28 | 809 | 809 | 800 | 802 | 566,000 | 1,604 |
| 2006-08-25 | 807 | 814 | 802 | 805 | 803,000 | 1,610 |
| 2006-08-24 | 807 | 809 | 802 | 806 | 731,000 | 1,612 |
| 2006-08-23 | 812 | 820 | 809 | 809 | 718,000 | 1,618 |
| 2006-08-22 | 803 | 812 | 801 | 810 | 585,000 | 1,620 |
| 2006-08-21 | 822 | 823 | 800 | 804 | 958,000 | 1,608 |
| 2006-08-18 | 811 | 821 | 811 | 820 | 611,000 | 1,640 |
| 2006-08-17 | 834 | 836 | 809 | 811 | 1,225,000 | 1,622 |
| 2006-08-16 | 827 | 831 | 816 | 831 | 785,000 | 1,662 |
| 2006-08-15 | 819 | 832 | 816 | 825 | 871,000 | 1,650 |
| 2006-08-14 | 810 | 821 | 808 | 821 | 455,000 | 1,642 |
| 2006-08-11 | 806 | 813 | 804 | 807 | 452,000 | 1,614 |
| 2006-08-10 | 810 | 820 | 806 | 812 | 341,000 | 1,624 |
| 2006-08-09 | 803 | 809 | 791 | 809 | 606,000 | 1,618 |
| 2006-08-08 | 802 | 812 | 796 | 812 | 342,000 | 1,624 |
| 2006-08-07 | 803 | 803 | 792 | 792 | 661,000 | 1,584 |
| 2006-08-04 | 803 | 804 | 799 | 802 | 315,000 | 1,604 |
| 2006-08-03 | 803 | 806 | 798 | 799 | 304,000 | 1,598 |
| 2006-08-02 | 802 | 803 | 798 | 803 | 303,000 | 1,606 |
| 2006-08-01 | 803 | 806 | 799 | 802 | 485,000 | 1,604 |
| 2006-07-31 | 811 | 816 | 807 | 808 | 689,000 | 1,616 |
| 2006-07-28 | 806 | 807 | 795 | 801 | 252,000 | 1,602 |
| 2006-07-27 | 798 | 806 | 790 | 803 | 440,000 | 1,606 |
| 2006-07-26 | 806 | 808 | 791 | 794 | 466,000 | 1,588 |
| 2006-07-25 | 810 | 810 | 800 | 803 | 302,000 | 1,606 |
| 2006-07-24 | 800 | 804 | 788 | 802 | 351,000 | 1,604 |
| 2006-07-21 | 805 | 811 | 793 | 802 | 312,000 | 1,604 |
| 2006-07-20 | 818 | 818 | 795 | 806 | 704,000 | 1,612 |
| 2006-07-19 | 782 | 786 | 772 | 778 | 827,000 | 1,556 |
| 2006-07-18 | 793 | 793 | 769 | 777 | 898,000 | 1,554 |
| 2006-07-14 | 810 | 811 | 786 | 791 | 840,000 | 1,582 |
| 2006-07-13 | 820 | 829 | 811 | 819 | 498,000 | 1,638 |
| 2006-07-12 | 845 | 852 | 826 | 840 | 991,000 | 1,680 |
| 2006-07-11 | 845 | 845 | 837 | 844 | 844,000 | 1,688 |
| 2006-07-10 | 815 | 838 | 809 | 838 | 955,000 | 1,676 |
| 2006-07-07 | 818 | 822 | 809 | 814 | 792,000 | 1,628 |
| 2006-07-06 | 807 | 812 | 800 | 805 | 380,000 | 1,610 |
| 2006-07-05 | 806 | 817 | 802 | 815 | 357,000 | 1,630 |
| 2006-07-04 | 814 | 820 | 812 | 819 | 374,000 | 1,638 |
| 2006-07-03 | 810 | 816 | 810 | 810 | 507,000 | 1,620 |
| 2006-06-30 | 800 | 810 | 798 | 810 | 1,062,000 | 1,620 |
| 2006-06-29 | 788 | 790 | 781 | 790 | 731,000 | 1,580 |
| 2006-06-28 | 790 | 790 | 762 | 771 | 1,616,000 | 1,542 |
| 2006-06-27 | 815 | 815 | 791 | 793 | 1,877,000 | 1,586 |
| 2006-06-26 | 820 | 823 | 812 | 823 | 593,000 | 1,646 |
| 2006-06-23 | 823 | 827 | 815 | 827 | 745,000 | 1,654 |
| 2006-06-22 | 813 | 826 | 805 | 813 | 844,000 | 1,626 |
| 2006-06-21 | 805 | 806 | 791 | 805 | 615,000 | 1,610 |
| 2006-06-20 | 826 | 828 | 810 | 815 | 432,000 | 1,630 |
| 2006-06-19 | 817 | 825 | 810 | 824 | 398,000 | 1,648 |
| 2006-06-16 | 813 | 819 | 804 | 816 | 692,000 | 1,632 |
| 2006-06-15 | 788 | 805 | 785 | 790 | 581,000 | 1,580 |
| 2006-06-14 | 771 | 805 | 771 | 794 | 899,000 | 1,588 |
| 2006-06-13 | 794 | 809 | 787 | 787 | 1,128,000 | 1,574 |
| 2006-06-12 | 811 | 816 | 792 | 805 | 776,000 | 1,610 |
| 2006-06-09 | 819 | 834 | 810 | 814 | 1,564,000 | 1,628 |
| 2006-06-08 | 836 | 840 | 816 | 820 | 991,000 | 1,640 |
| 2006-06-07 | 853 | 858 | 845 | 849 | 416,000 | 1,698 |
| 2006-06-06 | 861 | 866 | 850 | 856 | 488,000 | 1,712 |
| 2006-06-05 | 870 | 877 | 850 | 861 | 521,000 | 1,722 |
| 2006-06-02 | 878 | 883 | 862 | 883 | 808,000 | 1,766 |
| 2006-06-01 | 889 | 891 | 880 | 884 | 515,000 | 1,768 |
| 2006-05-31 | 886 | 887 | 870 | 880 | 1,043,000 | 1,760 |
| 2006-05-30 | 882 | 892 | 876 | 888 | 536,000 | 1,776 |
| 2006-05-29 | 895 | 895 | 879 | 886 | 478,000 | 1,772 |
| 2006-05-26 | 880 | 892 | 870 | 885 | 493,000 | 1,770 |
| 2006-05-25 | 869 | 886 | 866 | 870 | 601,000 | 1,740 |
| 2006-05-24 | 874 | 887 | 856 | 883 | 700,000 | 1,766 |
| 2006-05-23 | 880 | 892 | 875 | 878 | 590,000 | 1,756 |
| 2006-05-22 | 923 | 923 | 890 | 890 | 522,000 | 1,780 |
| 2006-05-19 | 894 | 908 | 894 | 903 | 640,000 | 1,806 |
| 2006-05-18 | 890 | 900 | 878 | 892 | 812,000 | 1,784 |
| 2006-05-17 | 880 | 892 | 861 | 888 | 568,000 | 1,776 |
| 2006-05-16 | 905 | 910 | 881 | 881 | 520,000 | 1,762 |
| 2006-05-15 | 894 | 906 | 892 | 901 | 659,000 | 1,802 |
| 2006-05-12 | 915 | 923 | 892 | 897 | 815,000 | 1,794 |
| 2006-05-11 | 921 | 932 | 906 | 915 | 696,000 | 1,830 |
| 2006-05-10 | 935 | 938 | 925 | 932 | 533,000 | 1,864 |
| 2006-05-09 | 937 | 945 | 933 | 941 | 308,000 | 1,882 |
| 2006-05-08 | 954 | 959 | 941 | 943 | 444,000 | 1,886 |
| 2006-05-02 | 946 | 957 | 939 | 946 | 594,000 | 1,892 |
| 2006-05-01 | 939 | 944 | 929 | 929 | 290,000 | 1,858 |
| 2006-04-28 | 933 | 941 | 923 | 934 | 718,000 | 1,868 |
| 2006-04-27 | 948 | 948 | 939 | 939 | 437,000 | 1,878 |
| 2006-04-26 | 949 | 950 | 933 | 947 | 393,000 | 1,894 |
| 2006-04-25 | 924 | 943 | 924 | 943 | 667,000 | 1,886 |
| 2006-04-24 | 945 | 946 | 920 | 927 | 431,000 | 1,854 |
| 2006-04-21 | 943 | 956 | 939 | 954 | 739,000 | 1,908 |
| 2006-04-20 | 955 | 955 | 942 | 950 | 608,000 | 1,900 |
| 2006-04-19 | 940 | 954 | 939 | 949 | 898,000 | 1,898 |
| 2006-04-18 | 919 | 935 | 919 | 935 | 634,000 | 1,870 |
| 2006-04-17 | 930 | 930 | 920 | 924 | 511,000 | 1,848 |
| 2006-04-14 | 935 | 935 | 918 | 926 | 397,000 | 1,852 |
| 2006-04-13 | 933 | 933 | 915 | 926 | 810,000 | 1,852 |
| 2006-04-12 | 943 | 948 | 923 | 925 | 520,000 | 1,850 |
| 2006-04-11 | 958 | 958 | 941 | 949 | 351,000 | 1,898 |
| 2006-04-10 | 970 | 977 | 951 | 955 | 596,000 | 1,910 |
| 2006-04-07 | 975 | 975 | 961 | 973 | 524,000 | 1,946 |
| 2006-04-06 | 942 | 967 | 941 | 965 | 903,000 | 1,930 |
| 2006-04-05 | 952 | 960 | 932 | 937 | 1,332,000 | 1,874 |
| 2006-04-04 | 965 | 968 | 951 | 953 | 929,000 | 1,906 |
| 2006-04-03 | 958 | 970 | 955 | 965 | 577,000 | 1,930 |
| 2006-03-31 | 966 | 975 | 959 | 965 | 568,000 | 1,930 |
| 2006-03-30 | 985 | 985 | 964 | 969 | 557,000 | 1,938 |
| 2006-03-29 | 972 | 988 | 969 | 984 | 572,000 | 1,968 |
| 2006-03-28 | 988 | 988 | 977 | 981 | 804,000 | 1,962 |
| 2006-03-27 | 1,000 | 1,005 | 986 | 987 | 917,000 | 1,974 |
| 2006-03-24 | 990 | 996 | 990 | 992 | 532,000 | 1,984 |
| 2006-03-23 | 1,005 | 1,005 | 980 | 989 | 782,000 | 1,978 |
| 2006-03-22 | 999 | 1,004 | 996 | 1,004 | 731,000 | 2,008 |
| 2006-03-20 | 1,000 | 1,005 | 996 | 1,000 | 675,000 | 2,000 |
| 2006-03-17 | 998 | 1,000 | 993 | 1,000 | 666,000 | 2,000 |
| 2006-03-16 | 998 | 999 | 976 | 997 | 740,000 | 1,994 |
| 2006-03-15 | 989 | 1,004 | 978 | 995 | 1,436,000 | 1,990 |
| 2006-03-14 | 979 | 979 | 963 | 969 | 1,137,000 | 1,938 |
| 2006-03-13 | 965 | 975 | 961 | 970 | 674,000 | 1,940 |
| 2006-03-10 | 943 | 964 | 935 | 946 | 1,224,000 | 1,892 |
| 2006-03-09 | 921 | 955 | 921 | 953 | 544,000 | 1,906 |
| 2006-03-08 | 915 | 930 | 912 | 930 | 589,000 | 1,860 |
| 2006-03-07 | 925 | 927 | 915 | 917 | 661,000 | 1,834 |
| 2006-03-06 | 912 | 926 | 912 | 926 | 1,062,000 | 1,852 |
| 2006-03-03 | 938 | 940 | 932 | 932 | 724,000 | 1,864 |
| 2006-03-02 | 947 | 954 | 937 | 940 | 591,000 | 1,880 |
| 2006-03-01 | 971 | 976 | 940 | 945 | 1,199,000 | 1,890 |
| 2006-02-28 | 990 | 990 | 968 | 970 | 1,255,000 | 1,940 |
| 2006-02-27 | 990 | 1,000 | 976 | 999 | 1,118,000 | 1,998 |
| 2006-02-24 | 966 | 976 | 954 | 974 | 669,000 | 1,948 |
| 2006-02-23 | 950 | 970 | 945 | 959 | 699,000 | 1,918 |
| 2006-02-22 | 935 | 955 | 935 | 935 | 464,000 | 1,870 |
| 2006-02-21 | 950 | 950 | 935 | 942 | 648,000 | 1,884 |
| 2006-02-20 | 944 | 980 | 936 | 949 | 1,468,000 | 1,898 |
| 2006-02-17 | 951 | 968 | 947 | 948 | 925,000 | 1,896 |
| 2006-02-16 | 974 | 995 | 963 | 970 | 876,000 | 1,940 |
| 2006-02-15 | 1,003 | 1,004 | 975 | 984 | 703,000 | 1,968 |
| 2006-02-14 | 990 | 1,008 | 980 | 1,001 | 1,262,000 | 2,002 |
| 2006-02-13 | 980 | 984 | 968 | 982 | 1,288,000 | 1,964 |
| 2006-02-10 | 1,008 | 1,010 | 971 | 980 | 1,278,000 | 1,960 |
| 2006-02-09 | 1,030 | 1,038 | 1,010 | 1,019 | 1,070,000 | 2,038 |
| 2006-02-08 | 1,023 | 1,030 | 1,002 | 1,016 | 1,289,000 | 2,032 |
| 2006-02-07 | 1,030 | 1,032 | 1,000 | 1,020 | 1,337,000 | 2,040 |
| 2006-02-06 | 995 | 1,030 | 994 | 1,023 | 3,209,000 | 2,046 |
| 2006-02-03 | 945 | 1,025 | 929 | 991 | 3,635,000 | 1,982 |
| 2006-02-02 | 920 | 948 | 920 | 935 | 2,031,000 | 1,870 |
| 2006-02-01 | 906 | 919 | 905 | 913 | 800,000 | 1,826 |
| 2006-01-31 | 906 | 918 | 904 | 904 | 596,000 | 1,808 |
| 2006-01-30 | 910 | 916 | 905 | 905 | 553,000 | 1,810 |
| 2006-01-27 | 907 | 914 | 897 | 905 | 752,000 | 1,810 |
| 2006-01-26 | 883 | 905 | 879 | 887 | 628,000 | 1,774 |
| 2006-01-25 | 873 | 890 | 872 | 873 | 715,000 | 1,746 |
| 2006-01-24 | 863 | 870 | 863 | 869 | 366,000 | 1,738 |
| 2006-01-23 | 860 | 878 | 855 | 863 | 633,000 | 1,726 |
| 2006-01-20 | 882 | 882 | 852 | 879 | 1,481,000 | 1,758 |
| 2006-01-19 | 820 | 880 | 820 | 849 | 1,681,000 | 1,698 |
| 2006-01-18 | 852 | 856 | 793 | 830 | 2,057,000 | 1,660 |
| 2006-01-17 | 884 | 886 | 856 | 865 | 1,347,000 | 1,730 |
| 2006-01-16 | 910 | 910 | 891 | 894 | 1,002,000 | 1,788 |
| 2006-01-13 | 920 | 925 | 916 | 920 | 1,129,000 | 1,840 |
| 2006-01-12 | 920 | 930 | 914 | 925 | 765,000 | 1,850 |
| 2006-01-11 | 921 | 928 | 915 | 925 | 1,387,000 | 1,850 |
| 2006-01-10 | 939 | 945 | 918 | 928 | 1,750,000 | 1,856 |
| 2006-01-06 | 945 | 948 | 939 | 941 | 967,000 | 1,882 |
| 2006-01-05 | 942 | 944 | 938 | 944 | 1,065,000 | 1,888 |
| 2006-01-04 | 932 | 943 | 932 | 942 | 515,000 | 1,884 |
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