9006 京浜急行電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 693 | 694 | 684 | 687 | 539,000 | 1,374 |
| 2007-12-27 | 698 | 698 | 690 | 692 | 566,000 | 1,384 |
| 2007-12-26 | 701 | 703 | 695 | 699 | 591,000 | 1,398 |
| 2007-12-25 | 695 | 703 | 695 | 699 | 346,000 | 1,398 |
| 2007-12-21 | 698 | 698 | 687 | 694 | 1,097,000 | 1,388 |
| 2007-12-20 | 704 | 705 | 696 | 697 | 667,000 | 1,394 |
| 2007-12-19 | 704 | 705 | 699 | 702 | 748,000 | 1,404 |
| 2007-12-18 | 701 | 713 | 698 | 708 | 838,000 | 1,416 |
| 2007-12-17 | 709 | 717 | 705 | 709 | 655,000 | 1,418 |
| 2007-12-14 | 723 | 729 | 712 | 719 | 1,805,000 | 1,438 |
| 2007-12-13 | 715 | 715 | 704 | 706 | 787,000 | 1,412 |
| 2007-12-12 | 723 | 724 | 709 | 717 | 1,179,000 | 1,434 |
| 2007-12-11 | 734 | 739 | 728 | 731 | 842,000 | 1,462 |
| 2007-12-10 | 743 | 743 | 730 | 732 | 612,000 | 1,464 |
| 2007-12-07 | 743 | 751 | 742 | 745 | 992,000 | 1,490 |
| 2007-12-06 | 743 | 743 | 735 | 740 | 633,000 | 1,480 |
| 2007-12-05 | 730 | 743 | 726 | 742 | 904,000 | 1,484 |
| 2007-12-04 | 725 | 730 | 724 | 729 | 650,000 | 1,458 |
| 2007-12-03 | 721 | 724 | 720 | 724 | 505,000 | 1,448 |
| 2007-11-30 | 715 | 723 | 710 | 719 | 1,130,000 | 1,438 |
| 2007-11-29 | 715 | 720 | 712 | 714 | 738,000 | 1,428 |
| 2007-11-28 | 716 | 721 | 707 | 712 | 655,000 | 1,424 |
| 2007-11-27 | 700 | 719 | 694 | 713 | 1,206,000 | 1,426 |
| 2007-11-26 | 692 | 714 | 692 | 707 | 1,011,000 | 1,414 |
| 2007-11-22 | 697 | 706 | 691 | 692 | 1,044,000 | 1,384 |
| 2007-11-21 | 699 | 707 | 693 | 701 | 1,056,000 | 1,402 |
| 2007-11-20 | 690 | 698 | 682 | 698 | 1,100,000 | 1,396 |
| 2007-11-19 | 692 | 697 | 685 | 691 | 838,000 | 1,382 |
| 2007-11-16 | 683 | 688 | 678 | 686 | 632,000 | 1,372 |
| 2007-11-15 | 679 | 691 | 679 | 686 | 648,000 | 1,372 |
| 2007-11-14 | 677 | 685 | 672 | 677 | 669,000 | 1,354 |
| 2007-11-13 | 673 | 681 | 670 | 671 | 730,000 | 1,342 |
| 2007-11-12 | 680 | 683 | 667 | 672 | 1,086,000 | 1,344 |
| 2007-11-09 | 690 | 694 | 686 | 688 | 646,000 | 1,376 |
| 2007-11-08 | 695 | 703 | 680 | 687 | 840,000 | 1,374 |
| 2007-11-07 | 710 | 710 | 702 | 703 | 561,000 | 1,406 |
| 2007-11-06 | 701 | 712 | 699 | 706 | 568,000 | 1,412 |
| 2007-11-05 | 703 | 706 | 693 | 703 | 856,000 | 1,406 |
| 2007-11-02 | 704 | 710 | 696 | 701 | 853,000 | 1,402 |
| 2007-11-01 | 706 | 712 | 704 | 710 | 513,000 | 1,420 |
| 2007-10-31 | 698 | 707 | 695 | 705 | 625,000 | 1,410 |
| 2007-10-30 | 700 | 703 | 693 | 700 | 660,000 | 1,400 |
| 2007-10-29 | 700 | 706 | 695 | 700 | 821,000 | 1,400 |
| 2007-10-26 | 685 | 692 | 682 | 689 | 602,000 | 1,378 |
| 2007-10-25 | 684 | 690 | 677 | 684 | 836,000 | 1,368 |
| 2007-10-24 | 698 | 698 | 684 | 685 | 644,000 | 1,370 |
| 2007-10-23 | 685 | 696 | 678 | 693 | 927,000 | 1,386 |
| 2007-10-22 | 690 | 690 | 676 | 682 | 1,685,000 | 1,364 |
| 2007-10-19 | 700 | 700 | 692 | 694 | 953,000 | 1,388 |
| 2007-10-18 | 696 | 704 | 694 | 703 | 1,110,000 | 1,406 |
| 2007-10-17 | 697 | 706 | 690 | 695 | 1,657,000 | 1,390 |
| 2007-10-16 | 711 | 715 | 692 | 696 | 2,060,000 | 1,392 |
| 2007-10-15 | 710 | 715 | 706 | 712 | 1,767,000 | 1,424 |
| 2007-10-12 | 724 | 726 | 708 | 709 | 2,736,000 | 1,418 |
| 2007-10-11 | 737 | 739 | 716 | 724 | 2,180,000 | 1,448 |
| 2007-10-10 | 746 | 746 | 732 | 736 | 863,000 | 1,472 |
| 2007-10-09 | 749 | 749 | 733 | 739 | 1,469,000 | 1,478 |
| 2007-10-05 | 756 | 758 | 746 | 748 | 830,000 | 1,496 |
| 2007-10-04 | 750 | 758 | 747 | 755 | 468,000 | 1,510 |
| 2007-10-03 | 756 | 757 | 748 | 756 | 712,000 | 1,512 |
| 2007-10-02 | 763 | 763 | 754 | 756 | 689,000 | 1,512 |
| 2007-10-01 | 751 | 751 | 733 | 745 | 600,000 | 1,490 |
| 2007-09-28 | 761 | 761 | 740 | 745 | 1,415,000 | 1,490 |
| 2007-09-27 | 759 | 763 | 749 | 757 | 838,000 | 1,514 |
| 2007-09-26 | 740 | 758 | 740 | 755 | 724,000 | 1,510 |
| 2007-09-25 | 750 | 756 | 739 | 753 | 566,000 | 1,506 |
| 2007-09-21 | 736 | 749 | 730 | 734 | 712,000 | 1,468 |
| 2007-09-20 | 750 | 750 | 734 | 742 | 856,000 | 1,484 |
| 2007-09-19 | 726 | 744 | 725 | 737 | 737,000 | 1,474 |
| 2007-09-18 | 735 | 735 | 715 | 716 | 826,000 | 1,432 |
| 2007-09-14 | 735 | 736 | 723 | 731 | 1,291,000 | 1,462 |
| 2007-09-13 | 742 | 746 | 738 | 739 | 738,000 | 1,478 |
| 2007-09-12 | 731 | 740 | 722 | 734 | 781,000 | 1,468 |
| 2007-09-11 | 722 | 730 | 719 | 725 | 626,000 | 1,450 |
| 2007-09-10 | 720 | 726 | 717 | 721 | 521,000 | 1,442 |
| 2007-09-07 | 720 | 732 | 720 | 725 | 645,000 | 1,450 |
| 2007-09-06 | 723 | 732 | 720 | 725 | 823,000 | 1,450 |
| 2007-09-05 | 738 | 738 | 718 | 724 | 1,764,000 | 1,448 |
| 2007-09-04 | 746 | 748 | 732 | 733 | 712,000 | 1,466 |
| 2007-09-03 | 740 | 742 | 733 | 736 | 496,000 | 1,472 |
| 2007-08-31 | 732 | 732 | 722 | 730 | 1,410,000 | 1,460 |
| 2007-08-30 | 740 | 740 | 723 | 731 | 1,130,000 | 1,462 |
| 2007-08-29 | 731 | 732 | 716 | 730 | 1,602,000 | 1,460 |
| 2007-08-28 | 741 | 741 | 732 | 736 | 1,113,000 | 1,472 |
| 2007-08-27 | 760 | 761 | 741 | 746 | 1,155,000 | 1,492 |
| 2007-08-24 | 760 | 762 | 752 | 756 | 537,000 | 1,512 |
| 2007-08-23 | 759 | 763 | 757 | 759 | 764,000 | 1,518 |
| 2007-08-22 | 759 | 760 | 751 | 757 | 663,000 | 1,514 |
| 2007-08-21 | 751 | 766 | 751 | 759 | 853,000 | 1,518 |
| 2007-08-20 | 767 | 767 | 747 | 750 | 1,145,000 | 1,500 |
| 2007-08-17 | 752 | 756 | 732 | 739 | 1,793,000 | 1,478 |
| 2007-08-16 | 746 | 754 | 732 | 751 | 1,921,000 | 1,502 |
| 2007-08-15 | 769 | 775 | 748 | 751 | 1,886,000 | 1,502 |
| 2007-08-14 | 788 | 788 | 756 | 768 | 1,522,000 | 1,536 |
| 2007-08-13 | 812 | 822 | 782 | 787 | 2,076,000 | 1,574 |
| 2007-08-10 | 810 | 833 | 808 | 822 | 2,605,000 | 1,644 |
| 2007-08-09 | 783 | 835 | 782 | 824 | 5,566,000 | 1,648 |
| 2007-08-08 | 742 | 766 | 739 | 763 | 1,842,000 | 1,526 |
| 2007-08-07 | 745 | 749 | 740 | 741 | 863,000 | 1,482 |
| 2007-08-06 | 728 | 744 | 721 | 742 | 1,507,000 | 1,484 |
| 2007-08-03 | 733 | 735 | 724 | 731 | 1,141,000 | 1,462 |
| 2007-08-02 | 717 | 724 | 714 | 723 | 1,060,000 | 1,446 |
| 2007-08-01 | 726 | 728 | 712 | 713 | 1,059,000 | 1,426 |
| 2007-07-31 | 722 | 729 | 721 | 725 | 1,088,000 | 1,450 |
| 2007-07-30 | 713 | 722 | 700 | 722 | 1,789,000 | 1,444 |
| 2007-07-27 | 722 | 722 | 707 | 713 | 2,628,000 | 1,426 |
| 2007-07-26 | 743 | 748 | 721 | 722 | 3,563,000 | 1,444 |
| 2007-07-25 | 752 | 752 | 743 | 748 | 1,464,000 | 1,496 |
| 2007-07-24 | 750 | 760 | 750 | 756 | 1,459,000 | 1,512 |
| 2007-07-23 | 773 | 773 | 746 | 748 | 4,121,000 | 1,496 |
| 2007-07-20 | 798 | 803 | 788 | 789 | 970,000 | 1,578 |
| 2007-07-19 | 788 | 795 | 786 | 789 | 1,138,000 | 1,578 |
| 2007-07-18 | 796 | 797 | 785 | 787 | 1,161,000 | 1,574 |
| 2007-07-17 | 800 | 800 | 790 | 796 | 1,157,000 | 1,592 |
| 2007-07-13 | 803 | 806 | 798 | 799 | 1,351,000 | 1,598 |
| 2007-07-12 | 801 | 803 | 799 | 800 | 995,000 | 1,600 |
| 2007-07-11 | 801 | 802 | 800 | 800 | 895,000 | 1,600 |
| 2007-07-10 | 806 | 806 | 800 | 800 | 909,000 | 1,600 |
| 2007-07-09 | 804 | 805 | 801 | 803 | 751,000 | 1,606 |
| 2007-07-06 | 808 | 809 | 801 | 802 | 770,000 | 1,604 |
| 2007-07-05 | 811 | 816 | 808 | 811 | 602,000 | 1,622 |
| 2007-07-04 | 808 | 813 | 806 | 812 | 814,000 | 1,624 |
| 2007-07-03 | 808 | 809 | 805 | 807 | 591,000 | 1,614 |
| 2007-07-02 | 813 | 815 | 802 | 810 | 810,000 | 1,620 |
| 2007-06-29 | 806 | 815 | 804 | 814 | 734,000 | 1,628 |
| 2007-06-28 | 802 | 805 | 801 | 805 | 739,000 | 1,610 |
| 2007-06-27 | 808 | 811 | 800 | 801 | 1,104,000 | 1,602 |
| 2007-06-26 | 802 | 807 | 800 | 807 | 709,000 | 1,614 |
| 2007-06-25 | 805 | 810 | 800 | 800 | 1,004,000 | 1,600 |
| 2007-06-22 | 811 | 812 | 800 | 804 | 1,329,000 | 1,608 |
| 2007-06-21 | 823 | 823 | 810 | 811 | 2,319,000 | 1,622 |
| 2007-06-20 | 828 | 828 | 815 | 823 | 1,019,000 | 1,646 |
| 2007-06-19 | 835 | 837 | 819 | 826 | 1,416,000 | 1,652 |
| 2007-06-18 | 822 | 834 | 818 | 834 | 913,000 | 1,668 |
| 2007-06-15 | 824 | 824 | 810 | 814 | 845,000 | 1,628 |
| 2007-06-14 | 824 | 824 | 818 | 819 | 548,000 | 1,638 |
| 2007-06-13 | 820 | 820 | 811 | 815 | 1,026,000 | 1,630 |
| 2007-06-12 | 830 | 831 | 819 | 822 | 1,776,000 | 1,644 |
| 2007-06-11 | 824 | 838 | 824 | 825 | 1,243,000 | 1,650 |
| 2007-06-08 | 820 | 821 | 811 | 818 | 2,023,000 | 1,636 |
| 2007-06-07 | 826 | 834 | 825 | 830 | 672,000 | 1,660 |
| 2007-06-06 | 836 | 838 | 832 | 832 | 1,224,000 | 1,664 |
| 2007-06-05 | 845 | 846 | 838 | 841 | 1,324,000 | 1,682 |
| 2007-06-04 | 862 | 862 | 843 | 846 | 1,880,000 | 1,692 |
| 2007-06-01 | 830 | 860 | 830 | 854 | 2,793,000 | 1,708 |
| 2007-05-31 | 815 | 821 | 809 | 814 | 1,107,000 | 1,628 |
| 2007-05-30 | 821 | 826 | 806 | 814 | 1,528,000 | 1,628 |
| 2007-05-29 | 818 | 830 | 812 | 828 | 926,000 | 1,656 |
| 2007-05-28 | 814 | 822 | 808 | 818 | 1,151,000 | 1,636 |
| 2007-05-25 | 825 | 825 | 802 | 811 | 2,108,000 | 1,622 |
| 2007-05-24 | 840 | 840 | 827 | 831 | 632,000 | 1,662 |
| 2007-05-23 | 839 | 854 | 835 | 840 | 1,173,000 | 1,680 |
| 2007-05-22 | 837 | 843 | 821 | 839 | 1,454,000 | 1,678 |
| 2007-05-21 | 858 | 858 | 831 | 836 | 1,266,000 | 1,672 |
| 2007-05-18 | 855 | 856 | 845 | 852 | 783,000 | 1,704 |
| 2007-05-17 | 849 | 860 | 845 | 846 | 624,000 | 1,692 |
| 2007-05-16 | 861 | 861 | 840 | 846 | 2,022,000 | 1,692 |
| 2007-05-15 | 886 | 890 | 867 | 869 | 1,516,000 | 1,738 |
| 2007-05-14 | 898 | 908 | 892 | 893 | 1,102,000 | 1,786 |
| 2007-05-11 | 907 | 909 | 891 | 898 | 879,000 | 1,796 |
| 2007-05-10 | 909 | 919 | 905 | 906 | 781,000 | 1,812 |
| 2007-05-09 | 915 | 918 | 905 | 908 | 749,000 | 1,816 |
| 2007-05-08 | 917 | 929 | 915 | 922 | 847,000 | 1,844 |
| 2007-05-07 | 911 | 918 | 906 | 911 | 828,000 | 1,822 |
| 2007-05-02 | 918 | 918 | 901 | 908 | 968,000 | 1,816 |
| 2007-05-01 | 921 | 923 | 911 | 911 | 1,014,000 | 1,822 |
| 2007-04-27 | 948 | 948 | 917 | 922 | 1,215,000 | 1,844 |
| 2007-04-26 | 933 | 949 | 929 | 947 | 588,000 | 1,894 |
| 2007-04-25 | 937 | 937 | 920 | 924 | 769,000 | 1,848 |
| 2007-04-24 | 938 | 945 | 925 | 938 | 721,000 | 1,876 |
| 2007-04-23 | 954 | 957 | 936 | 938 | 583,000 | 1,876 |
| 2007-04-20 | 955 | 959 | 943 | 955 | 819,000 | 1,910 |
| 2007-04-19 | 947 | 948 | 931 | 940 | 868,000 | 1,880 |
| 2007-04-18 | 947 | 958 | 935 | 957 | 923,000 | 1,914 |
| 2007-04-17 | 968 | 968 | 930 | 943 | 1,520,000 | 1,886 |
| 2007-04-16 | 946 | 970 | 946 | 964 | 1,636,000 | 1,928 |
| 2007-04-13 | 946 | 946 | 934 | 940 | 1,013,000 | 1,880 |
| 2007-04-12 | 949 | 949 | 928 | 946 | 1,281,000 | 1,892 |
| 2007-04-11 | 926 | 947 | 926 | 946 | 1,494,000 | 1,892 |
| 2007-04-10 | 927 | 927 | 912 | 925 | 802,000 | 1,850 |
| 2007-04-09 | 910 | 930 | 910 | 927 | 947,000 | 1,854 |
| 2007-04-06 | 909 | 920 | 899 | 906 | 528,000 | 1,812 |
| 2007-04-05 | 919 | 919 | 905 | 909 | 662,000 | 1,818 |
| 2007-04-04 | 902 | 920 | 902 | 914 | 1,135,000 | 1,828 |
| 2007-04-03 | 895 | 909 | 889 | 900 | 1,253,000 | 1,800 |
| 2007-04-02 | 909 | 910 | 883 | 883 | 1,194,000 | 1,766 |
| 2007-03-30 | 895 | 914 | 895 | 904 | 1,374,000 | 1,808 |
| 2007-03-29 | 901 | 908 | 890 | 897 | 1,490,000 | 1,794 |
| 2007-03-28 | 927 | 943 | 905 | 910 | 1,860,000 | 1,820 |
| 2007-03-27 | 949 | 949 | 911 | 923 | 1,671,000 | 1,846 |
| 2007-03-26 | 965 | 968 | 951 | 960 | 734,000 | 1,920 |
| 2007-03-23 | 964 | 970 | 955 | 964 | 1,323,000 | 1,928 |
| 2007-03-22 | 957 | 960 | 944 | 951 | 994,000 | 1,902 |
| 2007-03-20 | 960 | 970 | 938 | 947 | 1,027,000 | 1,894 |
| 2007-03-19 | 928 | 944 | 927 | 943 | 1,039,000 | 1,886 |
| 2007-03-16 | 953 | 959 | 940 | 943 | 667,000 | 1,886 |
| 2007-03-15 | 953 | 967 | 951 | 953 | 475,000 | 1,906 |
| 2007-03-14 | 966 | 978 | 951 | 951 | 1,095,000 | 1,902 |
| 2007-03-13 | 995 | 1,004 | 989 | 996 | 820,000 | 1,992 |
| 2007-03-12 | 998 | 1,000 | 982 | 990 | 509,000 | 1,980 |
| 2007-03-09 | 974 | 993 | 973 | 988 | 1,481,000 | 1,976 |
| 2007-03-08 | 955 | 975 | 953 | 975 | 931,000 | 1,950 |
| 2007-03-07 | 954 | 968 | 946 | 958 | 984,000 | 1,916 |
| 2007-03-06 | 921 | 953 | 921 | 953 | 930,000 | 1,906 |
| 2007-03-05 | 948 | 955 | 924 | 929 | 1,200,000 | 1,858 |
| 2007-03-02 | 966 | 968 | 955 | 967 | 1,067,000 | 1,934 |
| 2007-03-01 | 972 | 972 | 950 | 965 | 1,531,000 | 1,930 |
| 2007-02-28 | 927 | 971 | 925 | 971 | 2,957,000 | 1,942 |
| 2007-02-27 | 995 | 1,017 | 986 | 1,017 | 3,613,000 | 2,034 |
| 2007-02-26 | 967 | 994 | 965 | 994 | 2,500,000 | 1,988 |
| 2007-02-23 | 944 | 955 | 937 | 951 | 731,000 | 1,902 |
| 2007-02-22 | 938 | 947 | 933 | 941 | 886,000 | 1,882 |
| 2007-02-21 | 926 | 934 | 920 | 929 | 637,000 | 1,858 |
| 2007-02-20 | 943 | 943 | 915 | 923 | 1,586,000 | 1,846 |
| 2007-02-19 | 951 | 954 | 943 | 945 | 1,013,000 | 1,890 |
| 2007-02-16 | 940 | 957 | 939 | 946 | 882,000 | 1,892 |
| 2007-02-15 | 950 | 950 | 938 | 944 | 1,202,000 | 1,888 |
| 2007-02-14 | 939 | 955 | 935 | 950 | 1,786,000 | 1,900 |
| 2007-02-13 | 922 | 932 | 921 | 929 | 915,000 | 1,858 |
| 2007-02-09 | 912 | 932 | 912 | 923 | 967,000 | 1,846 |
| 2007-02-08 | 918 | 935 | 909 | 919 | 1,285,000 | 1,838 |
| 2007-02-07 | 935 | 935 | 922 | 923 | 1,198,000 | 1,846 |
| 2007-02-06 | 940 | 948 | 935 | 941 | 1,301,000 | 1,882 |
| 2007-02-05 | 930 | 951 | 925 | 939 | 2,570,000 | 1,878 |
| 2007-02-02 | 887 | 918 | 885 | 914 | 1,967,000 | 1,828 |
| 2007-02-01 | 875 | 886 | 872 | 886 | 703,000 | 1,772 |
| 2007-01-31 | 882 | 882 | 861 | 866 | 554,000 | 1,732 |
| 2007-01-30 | 863 | 880 | 861 | 880 | 930,000 | 1,760 |
| 2007-01-29 | 868 | 871 | 861 | 866 | 646,000 | 1,732 |
| 2007-01-26 | 860 | 865 | 853 | 859 | 545,000 | 1,718 |
| 2007-01-25 | 866 | 866 | 854 | 855 | 1,044,000 | 1,710 |
| 2007-01-24 | 871 | 879 | 861 | 864 | 1,765,000 | 1,728 |
| 2007-01-23 | 864 | 869 | 860 | 867 | 722,000 | 1,734 |
| 2007-01-22 | 852 | 866 | 850 | 864 | 882,000 | 1,728 |
| 2007-01-19 | 844 | 851 | 840 | 851 | 924,000 | 1,702 |
| 2007-01-18 | 841 | 849 | 838 | 847 | 980,000 | 1,694 |
| 2007-01-17 | 832 | 842 | 823 | 840 | 801,000 | 1,680 |
| 2007-01-16 | 839 | 841 | 830 | 830 | 1,033,000 | 1,660 |
| 2007-01-15 | 827 | 839 | 826 | 839 | 662,000 | 1,678 |
| 2007-01-12 | 815 | 827 | 814 | 824 | 446,000 | 1,648 |
| 2007-01-11 | 822 | 827 | 811 | 812 | 633,000 | 1,624 |
| 2007-01-10 | 837 | 837 | 817 | 821 | 673,000 | 1,642 |
| 2007-01-09 | 822 | 837 | 822 | 834 | 503,000 | 1,668 |
| 2007-01-05 | 835 | 837 | 819 | 822 | 606,000 | 1,644 |
| 2007-01-04 | 830 | 830 | 823 | 830 | 245,000 | 1,660 |
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
