9006 京浜急行電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 788 | 798 | 788 | 795 | 392,000 | 1,590 |
| 2008-12-29 | 803 | 803 | 791 | 801 | 513,000 | 1,602 |
| 2008-12-26 | 792 | 804 | 791 | 804 | 360,000 | 1,608 |
| 2008-12-25 | 790 | 793 | 787 | 791 | 172,000 | 1,582 |
| 2008-12-24 | 803 | 803 | 785 | 790 | 414,000 | 1,580 |
| 2008-12-22 | 798 | 802 | 788 | 793 | 891,000 | 1,586 |
| 2008-12-19 | 793 | 800 | 790 | 795 | 657,000 | 1,590 |
| 2008-12-18 | 804 | 804 | 792 | 799 | 492,000 | 1,598 |
| 2008-12-17 | 800 | 802 | 781 | 802 | 925,000 | 1,604 |
| 2008-12-16 | 784 | 794 | 782 | 782 | 463,000 | 1,564 |
| 2008-12-15 | 810 | 813 | 795 | 801 | 725,000 | 1,602 |
| 2008-12-12 | 808 | 808 | 776 | 791 | 1,559,000 | 1,582 |
| 2008-12-11 | 799 | 805 | 781 | 804 | 1,535,000 | 1,608 |
| 2008-12-10 | 803 | 804 | 790 | 792 | 450,000 | 1,584 |
| 2008-12-09 | 786 | 804 | 786 | 804 | 701,000 | 1,608 |
| 2008-12-08 | 778 | 803 | 778 | 795 | 797,000 | 1,590 |
| 2008-12-05 | 794 | 796 | 778 | 781 | 702,000 | 1,562 |
| 2008-12-04 | 792 | 794 | 776 | 788 | 715,000 | 1,576 |
| 2008-12-03 | 759 | 782 | 756 | 779 | 701,000 | 1,558 |
| 2008-12-02 | 769 | 777 | 754 | 758 | 1,095,000 | 1,516 |
| 2008-12-01 | 803 | 803 | 779 | 786 | 437,000 | 1,572 |
| 2008-11-28 | 789 | 806 | 789 | 806 | 1,313,000 | 1,612 |
| 2008-11-27 | 795 | 799 | 777 | 799 | 1,103,000 | 1,598 |
| 2008-11-26 | 770 | 776 | 758 | 775 | 656,000 | 1,550 |
| 2008-11-25 | 775 | 780 | 753 | 780 | 1,202,000 | 1,560 |
| 2008-11-21 | 753 | 765 | 748 | 765 | 964,000 | 1,530 |
| 2008-11-20 | 767 | 780 | 759 | 763 | 1,094,000 | 1,526 |
| 2008-11-19 | 754 | 767 | 751 | 766 | 1,092,000 | 1,532 |
| 2008-11-18 | 759 | 768 | 746 | 752 | 849,000 | 1,504 |
| 2008-11-17 | 754 | 773 | 746 | 758 | 736,000 | 1,516 |
| 2008-11-14 | 776 | 776 | 747 | 756 | 697,000 | 1,512 |
| 2008-11-13 | 760 | 773 | 751 | 756 | 648,000 | 1,512 |
| 2008-11-12 | 763 | 778 | 763 | 770 | 540,000 | 1,540 |
| 2008-11-11 | 770 | 788 | 767 | 773 | 590,000 | 1,546 |
| 2008-11-10 | 794 | 798 | 776 | 785 | 689,000 | 1,570 |
| 2008-11-07 | 759 | 793 | 759 | 784 | 713,000 | 1,568 |
| 2008-11-06 | 800 | 807 | 786 | 796 | 1,000,000 | 1,592 |
| 2008-11-05 | 806 | 822 | 800 | 812 | 3,177,000 | 1,624 |
| 2008-11-04 | 769 | 802 | 769 | 796 | 2,184,000 | 1,592 |
| 2008-10-31 | 773 | 776 | 756 | 758 | 2,065,000 | 1,516 |
| 2008-10-30 | 769 | 777 | 754 | 770 | 2,321,000 | 1,540 |
| 2008-10-29 | 768 | 770 | 735 | 768 | 1,806,000 | 1,536 |
| 2008-10-28 | 720 | 758 | 711 | 758 | 1,609,000 | 1,516 |
| 2008-10-27 | 730 | 734 | 708 | 710 | 1,211,000 | 1,420 |
| 2008-10-24 | 739 | 745 | 719 | 726 | 1,077,000 | 1,452 |
| 2008-10-23 | 735 | 752 | 712 | 746 | 1,414,000 | 1,492 |
| 2008-10-22 | 762 | 762 | 725 | 725 | 894,000 | 1,450 |
| 2008-10-21 | 754 | 762 | 741 | 762 | 1,142,000 | 1,524 |
| 2008-10-20 | 745 | 765 | 742 | 764 | 2,435,000 | 1,528 |
| 2008-10-17 | 719 | 735 | 715 | 734 | 1,841,000 | 1,468 |
| 2008-10-16 | 693 | 714 | 680 | 697 | 1,705,000 | 1,394 |
| 2008-10-15 | 703 | 710 | 682 | 704 | 829,000 | 1,408 |
| 2008-10-14 | 692 | 702 | 675 | 702 | 1,194,000 | 1,404 |
| 2008-10-10 | 671 | 684 | 650 | 654 | 1,381,000 | 1,308 |
| 2008-10-09 | 676 | 690 | 665 | 679 | 1,315,000 | 1,358 |
| 2008-10-08 | 690 | 697 | 670 | 676 | 1,378,000 | 1,352 |
| 2008-10-07 | 691 | 698 | 684 | 692 | 968,000 | 1,384 |
| 2008-10-06 | 700 | 703 | 695 | 698 | 622,000 | 1,396 |
| 2008-10-03 | 709 | 712 | 700 | 701 | 622,000 | 1,402 |
| 2008-10-02 | 710 | 720 | 702 | 717 | 743,000 | 1,434 |
| 2008-10-01 | 709 | 710 | 699 | 708 | 662,000 | 1,416 |
| 2008-09-30 | 695 | 706 | 682 | 690 | 726,000 | 1,380 |
| 2008-09-29 | 713 | 720 | 702 | 705 | 539,000 | 1,410 |
| 2008-09-26 | 701 | 719 | 701 | 712 | 615,000 | 1,424 |
| 2008-09-25 | 700 | 708 | 691 | 708 | 926,000 | 1,416 |
| 2008-09-24 | 733 | 740 | 707 | 715 | 3,108,000 | 1,430 |
| 2008-09-22 | 810 | 810 | 777 | 783 | 1,376,000 | 1,566 |
| 2008-09-19 | 800 | 808 | 770 | 808 | 3,397,000 | 1,616 |
| 2008-09-18 | 730 | 820 | 720 | 815 | 2,447,000 | 1,630 |
| 2008-09-17 | 730 | 735 | 719 | 729 | 1,674,000 | 1,458 |
| 2008-09-16 | 706 | 723 | 701 | 717 | 2,572,000 | 1,434 |
| 2008-09-12 | 699 | 702 | 694 | 701 | 1,027,000 | 1,402 |
| 2008-09-11 | 693 | 703 | 693 | 698 | 591,000 | 1,396 |
| 2008-09-10 | 695 | 704 | 694 | 702 | 742,000 | 1,404 |
| 2008-09-09 | 702 | 702 | 698 | 699 | 460,000 | 1,398 |
| 2008-09-08 | 699 | 703 | 695 | 700 | 678,000 | 1,400 |
| 2008-09-05 | 695 | 698 | 686 | 695 | 674,000 | 1,390 |
| 2008-09-04 | 699 | 701 | 692 | 699 | 627,000 | 1,398 |
| 2008-09-03 | 688 | 699 | 685 | 699 | 606,000 | 1,398 |
| 2008-09-02 | 683 | 694 | 677 | 681 | 663,000 | 1,362 |
| 2008-09-01 | 692 | 695 | 686 | 691 | 473,000 | 1,382 |
| 2008-08-29 | 693 | 698 | 690 | 698 | 1,334,000 | 1,396 |
| 2008-08-28 | 681 | 687 | 679 | 687 | 333,000 | 1,374 |
| 2008-08-27 | 686 | 688 | 680 | 684 | 345,000 | 1,368 |
| 2008-08-26 | 682 | 686 | 667 | 685 | 597,000 | 1,370 |
| 2008-08-25 | 681 | 686 | 678 | 683 | 365,000 | 1,366 |
| 2008-08-22 | 669 | 671 | 664 | 671 | 305,000 | 1,342 |
| 2008-08-21 | 671 | 672 | 662 | 669 | 644,000 | 1,338 |
| 2008-08-20 | 670 | 679 | 669 | 674 | 443,000 | 1,348 |
| 2008-08-19 | 683 | 683 | 666 | 674 | 592,000 | 1,348 |
| 2008-08-18 | 677 | 688 | 674 | 679 | 500,000 | 1,358 |
| 2008-08-15 | 661 | 674 | 661 | 667 | 458,000 | 1,334 |
| 2008-08-14 | 665 | 673 | 663 | 666 | 347,000 | 1,332 |
| 2008-08-13 | 676 | 677 | 660 | 664 | 684,000 | 1,328 |
| 2008-08-12 | 680 | 682 | 673 | 677 | 430,000 | 1,354 |
| 2008-08-11 | 680 | 689 | 679 | 684 | 434,000 | 1,368 |
| 2008-08-08 | 671 | 682 | 671 | 681 | 462,000 | 1,362 |
| 2008-08-07 | 691 | 691 | 673 | 681 | 642,000 | 1,362 |
| 2008-08-06 | 700 | 702 | 692 | 696 | 831,000 | 1,392 |
| 2008-08-05 | 696 | 702 | 693 | 698 | 843,000 | 1,396 |
| 2008-08-04 | 690 | 694 | 688 | 690 | 504,000 | 1,380 |
| 2008-08-01 | 692 | 694 | 685 | 690 | 763,000 | 1,380 |
| 2008-07-31 | 685 | 692 | 681 | 691 | 873,000 | 1,382 |
| 2008-07-30 | 673 | 684 | 673 | 682 | 583,000 | 1,364 |
| 2008-07-29 | 670 | 676 | 665 | 674 | 401,000 | 1,348 |
| 2008-07-28 | 685 | 685 | 673 | 677 | 402,000 | 1,354 |
| 2008-07-25 | 675 | 678 | 672 | 677 | 596,000 | 1,354 |
| 2008-07-24 | 675 | 679 | 672 | 677 | 816,000 | 1,354 |
| 2008-07-23 | 673 | 681 | 672 | 672 | 748,000 | 1,344 |
| 2008-07-22 | 662 | 669 | 661 | 669 | 1,179,000 | 1,338 |
| 2008-07-18 | 657 | 657 | 647 | 647 | 513,000 | 1,294 |
| 2008-07-17 | 654 | 657 | 647 | 652 | 508,000 | 1,304 |
| 2008-07-16 | 642 | 651 | 642 | 650 | 715,000 | 1,300 |
| 2008-07-15 | 648 | 648 | 641 | 642 | 673,000 | 1,284 |
| 2008-07-14 | 646 | 654 | 646 | 646 | 585,000 | 1,292 |
| 2008-07-11 | 655 | 657 | 648 | 652 | 616,000 | 1,304 |
| 2008-07-10 | 646 | 655 | 646 | 651 | 449,000 | 1,302 |
| 2008-07-09 | 671 | 671 | 653 | 653 | 822,000 | 1,306 |
| 2008-07-08 | 659 | 660 | 649 | 651 | 524,000 | 1,302 |
| 2008-07-07 | 651 | 658 | 651 | 656 | 435,000 | 1,312 |
| 2008-07-04 | 653 | 653 | 645 | 652 | 564,000 | 1,304 |
| 2008-07-03 | 649 | 652 | 643 | 652 | 795,000 | 1,304 |
| 2008-07-02 | 659 | 661 | 649 | 652 | 508,000 | 1,304 |
| 2008-07-01 | 658 | 663 | 654 | 663 | 538,000 | 1,326 |
| 2008-06-30 | 653 | 664 | 653 | 658 | 697,000 | 1,316 |
| 2008-06-27 | 647 | 653 | 644 | 653 | 640,000 | 1,306 |
| 2008-06-26 | 657 | 658 | 648 | 655 | 429,000 | 1,310 |
| 2008-06-25 | 649 | 658 | 645 | 657 | 529,000 | 1,314 |
| 2008-06-24 | 643 | 653 | 643 | 650 | 443,000 | 1,300 |
| 2008-06-23 | 646 | 649 | 642 | 647 | 483,000 | 1,294 |
| 2008-06-20 | 658 | 658 | 647 | 647 | 954,000 | 1,294 |
| 2008-06-19 | 661 | 662 | 653 | 657 | 586,000 | 1,314 |
| 2008-06-18 | 669 | 671 | 664 | 665 | 380,000 | 1,330 |
| 2008-06-17 | 660 | 666 | 660 | 664 | 411,000 | 1,328 |
| 2008-06-16 | 660 | 660 | 652 | 658 | 370,000 | 1,316 |
| 2008-06-13 | 649 | 655 | 648 | 650 | 1,313,000 | 1,300 |
| 2008-06-12 | 657 | 658 | 650 | 653 | 1,249,000 | 1,306 |
| 2008-06-11 | 666 | 667 | 656 | 656 | 1,279,000 | 1,312 |
| 2008-06-10 | 668 | 669 | 665 | 668 | 329,000 | 1,336 |
| 2008-06-09 | 671 | 674 | 666 | 668 | 491,000 | 1,336 |
| 2008-06-06 | 685 | 685 | 677 | 678 | 681,000 | 1,356 |
| 2008-06-05 | 677 | 682 | 671 | 680 | 906,000 | 1,360 |
| 2008-06-04 | 676 | 678 | 670 | 678 | 871,000 | 1,356 |
| 2008-06-03 | 672 | 673 | 664 | 671 | 899,000 | 1,342 |
| 2008-06-02 | 667 | 673 | 663 | 670 | 452,000 | 1,340 |
| 2008-05-30 | 675 | 677 | 669 | 671 | 613,000 | 1,342 |
| 2008-05-29 | 665 | 670 | 663 | 669 | 634,000 | 1,338 |
| 2008-05-28 | 670 | 670 | 661 | 661 | 919,000 | 1,322 |
| 2008-05-27 | 673 | 677 | 667 | 673 | 567,000 | 1,346 |
| 2008-05-26 | 680 | 680 | 666 | 668 | 870,000 | 1,336 |
| 2008-05-23 | 683 | 687 | 674 | 682 | 799,000 | 1,364 |
| 2008-05-22 | 675 | 678 | 667 | 678 | 532,000 | 1,356 |
| 2008-05-21 | 687 | 688 | 673 | 678 | 737,000 | 1,356 |
| 2008-05-20 | 685 | 688 | 680 | 680 | 468,000 | 1,360 |
| 2008-05-19 | 689 | 690 | 686 | 689 | 597,000 | 1,378 |
| 2008-05-16 | 690 | 691 | 686 | 690 | 493,000 | 1,380 |
| 2008-05-15 | 684 | 688 | 683 | 685 | 828,000 | 1,370 |
| 2008-05-14 | 680 | 683 | 675 | 683 | 806,000 | 1,366 |
| 2008-05-13 | 675 | 680 | 674 | 679 | 314,000 | 1,358 |
| 2008-05-12 | 669 | 675 | 669 | 674 | 419,000 | 1,348 |
| 2008-05-09 | 685 | 688 | 672 | 673 | 533,000 | 1,346 |
| 2008-05-08 | 684 | 685 | 679 | 679 | 373,000 | 1,358 |
| 2008-05-07 | 694 | 694 | 677 | 680 | 516,000 | 1,360 |
| 2008-05-02 | 690 | 690 | 681 | 689 | 532,000 | 1,378 |
| 2008-05-01 | 675 | 680 | 674 | 675 | 605,000 | 1,350 |
| 2008-04-30 | 672 | 692 | 672 | 681 | 717,000 | 1,362 |
| 2008-04-28 | 675 | 678 | 670 | 676 | 702,000 | 1,352 |
| 2008-04-25 | 665 | 675 | 665 | 674 | 724,000 | 1,348 |
| 2008-04-24 | 666 | 667 | 661 | 663 | 282,000 | 1,326 |
| 2008-04-23 | 661 | 671 | 661 | 665 | 371,000 | 1,330 |
| 2008-04-22 | 669 | 669 | 663 | 665 | 362,000 | 1,330 |
| 2008-04-21 | 674 | 676 | 664 | 667 | 822,000 | 1,334 |
| 2008-04-18 | 666 | 672 | 664 | 672 | 610,000 | 1,344 |
| 2008-04-17 | 667 | 676 | 665 | 671 | 851,000 | 1,342 |
| 2008-04-16 | 666 | 669 | 660 | 663 | 650,000 | 1,326 |
| 2008-04-15 | 661 | 663 | 656 | 660 | 960,000 | 1,320 |
| 2008-04-14 | 663 | 663 | 654 | 663 | 1,049,000 | 1,326 |
| 2008-04-11 | 668 | 680 | 665 | 678 | 656,000 | 1,356 |
| 2008-04-10 | 670 | 671 | 661 | 665 | 888,000 | 1,330 |
| 2008-04-09 | 689 | 689 | 672 | 677 | 446,000 | 1,354 |
| 2008-04-08 | 693 | 696 | 678 | 685 | 879,000 | 1,370 |
| 2008-04-07 | 695 | 700 | 690 | 697 | 634,000 | 1,394 |
| 2008-04-04 | 695 | 702 | 687 | 695 | 920,000 | 1,390 |
| 2008-04-03 | 699 | 702 | 691 | 694 | 709,000 | 1,388 |
| 2008-04-02 | 697 | 706 | 688 | 691 | 834,000 | 1,382 |
| 2008-04-01 | 679 | 696 | 679 | 689 | 644,000 | 1,378 |
| 2008-03-31 | 682 | 688 | 667 | 678 | 1,142,000 | 1,356 |
| 2008-03-28 | 685 | 690 | 679 | 685 | 878,000 | 1,370 |
| 2008-03-27 | 694 | 694 | 681 | 686 | 902,000 | 1,372 |
| 2008-03-26 | 675 | 686 | 675 | 684 | 658,000 | 1,368 |
| 2008-03-25 | 697 | 697 | 685 | 693 | 767,000 | 1,386 |
| 2008-03-24 | 684 | 695 | 683 | 687 | 795,000 | 1,374 |
| 2008-03-21 | 676 | 686 | 668 | 678 | 1,730,000 | 1,356 |
| 2008-03-19 | 692 | 692 | 671 | 673 | 1,818,000 | 1,346 |
| 2008-03-18 | 668 | 679 | 667 | 672 | 1,580,000 | 1,344 |
| 2008-03-17 | 680 | 687 | 662 | 667 | 1,088,000 | 1,334 |
| 2008-03-14 | 695 | 695 | 683 | 688 | 1,557,000 | 1,376 |
| 2008-03-13 | 694 | 702 | 687 | 688 | 1,406,000 | 1,376 |
| 2008-03-12 | 725 | 725 | 694 | 698 | 1,431,000 | 1,396 |
| 2008-03-11 | 722 | 722 | 708 | 718 | 953,000 | 1,436 |
| 2008-03-10 | 711 | 728 | 708 | 716 | 728,000 | 1,432 |
| 2008-03-07 | 692 | 725 | 692 | 717 | 1,000,000 | 1,434 |
| 2008-03-06 | 703 | 710 | 695 | 707 | 522,000 | 1,414 |
| 2008-03-05 | 709 | 710 | 694 | 698 | 815,000 | 1,396 |
| 2008-03-04 | 703 | 704 | 691 | 695 | 892,000 | 1,390 |
| 2008-03-03 | 714 | 714 | 702 | 702 | 839,000 | 1,404 |
| 2008-02-29 | 709 | 715 | 702 | 714 | 859,000 | 1,428 |
| 2008-02-28 | 713 | 719 | 704 | 719 | 624,000 | 1,438 |
| 2008-02-27 | 723 | 728 | 714 | 716 | 709,000 | 1,432 |
| 2008-02-26 | 733 | 733 | 708 | 709 | 742,000 | 1,418 |
| 2008-02-25 | 719 | 735 | 715 | 734 | 1,057,000 | 1,468 |
| 2008-02-22 | 716 | 717 | 702 | 715 | 852,000 | 1,430 |
| 2008-02-21 | 710 | 726 | 708 | 724 | 978,000 | 1,448 |
| 2008-02-20 | 727 | 727 | 702 | 705 | 1,083,000 | 1,410 |
| 2008-02-19 | 729 | 733 | 720 | 726 | 910,000 | 1,452 |
| 2008-02-18 | 738 | 740 | 726 | 728 | 666,000 | 1,456 |
| 2008-02-15 | 740 | 743 | 730 | 738 | 992,000 | 1,476 |
| 2008-02-14 | 740 | 740 | 731 | 736 | 773,000 | 1,472 |
| 2008-02-13 | 735 | 739 | 724 | 725 | 708,000 | 1,450 |
| 2008-02-12 | 730 | 734 | 717 | 732 | 612,000 | 1,464 |
| 2008-02-08 | 725 | 741 | 719 | 726 | 719,000 | 1,452 |
| 2008-02-07 | 717 | 725 | 713 | 725 | 1,018,000 | 1,450 |
| 2008-02-06 | 718 | 721 | 714 | 716 | 1,004,000 | 1,432 |
| 2008-02-05 | 727 | 727 | 722 | 725 | 906,000 | 1,450 |
| 2008-02-04 | 723 | 728 | 717 | 722 | 758,000 | 1,444 |
| 2008-02-01 | 718 | 719 | 706 | 718 | 780,000 | 1,436 |
| 2008-01-31 | 700 | 718 | 693 | 717 | 1,093,000 | 1,434 |
| 2008-01-30 | 711 | 711 | 693 | 697 | 1,073,000 | 1,394 |
| 2008-01-29 | 706 | 714 | 701 | 711 | 819,000 | 1,422 |
| 2008-01-28 | 702 | 708 | 698 | 698 | 897,000 | 1,396 |
| 2008-01-25 | 685 | 703 | 684 | 701 | 1,173,000 | 1,402 |
| 2008-01-24 | 654 | 678 | 654 | 675 | 1,121,000 | 1,350 |
| 2008-01-23 | 655 | 666 | 653 | 657 | 1,020,000 | 1,314 |
| 2008-01-22 | 660 | 667 | 651 | 652 | 1,336,000 | 1,304 |
| 2008-01-21 | 679 | 680 | 667 | 669 | 684,000 | 1,338 |
| 2008-01-18 | 660 | 677 | 653 | 676 | 906,000 | 1,352 |
| 2008-01-17 | 665 | 670 | 658 | 668 | 1,159,000 | 1,336 |
| 2008-01-16 | 667 | 672 | 663 | 665 | 881,000 | 1,330 |
| 2008-01-15 | 681 | 684 | 669 | 670 | 894,000 | 1,340 |
| 2008-01-11 | 676 | 677 | 661 | 667 | 797,000 | 1,334 |
| 2008-01-10 | 682 | 682 | 672 | 675 | 493,000 | 1,350 |
| 2008-01-09 | 678 | 681 | 667 | 681 | 1,026,000 | 1,362 |
| 2008-01-08 | 666 | 685 | 666 | 678 | 1,020,000 | 1,356 |
| 2008-01-07 | 662 | 665 | 654 | 665 | 1,326,000 | 1,330 |
| 2008-01-04 | 688 | 690 | 668 | 670 | 1,073,000 | 1,340 |
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
