9006 京浜急行電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 698 | 698 | 681 | 684 | 867,000 | 1,368 |
| 2009-12-29 | 697 | 698 | 692 | 697 | 426,000 | 1,394 |
| 2009-12-28 | 705 | 708 | 700 | 700 | 503,000 | 1,400 |
| 2009-12-25 | 700 | 700 | 694 | 697 | 371,000 | 1,394 |
| 2009-12-24 | 706 | 706 | 699 | 699 | 349,000 | 1,398 |
| 2009-12-22 | 705 | 705 | 696 | 701 | 429,000 | 1,402 |
| 2009-12-21 | 709 | 709 | 700 | 700 | 514,000 | 1,400 |
| 2009-12-18 | 705 | 710 | 699 | 708 | 722,000 | 1,416 |
| 2009-12-17 | 713 | 714 | 706 | 706 | 866,000 | 1,412 |
| 2009-12-16 | 692 | 720 | 692 | 705 | 1,012,000 | 1,410 |
| 2009-12-15 | 697 | 697 | 688 | 690 | 705,000 | 1,380 |
| 2009-12-14 | 705 | 706 | 691 | 695 | 896,000 | 1,390 |
| 2009-12-11 | 720 | 720 | 701 | 716 | 1,368,000 | 1,432 |
| 2009-12-10 | 700 | 713 | 697 | 706 | 728,000 | 1,412 |
| 2009-12-09 | 711 | 712 | 699 | 702 | 752,000 | 1,404 |
| 2009-12-08 | 714 | 724 | 709 | 712 | 552,000 | 1,424 |
| 2009-12-07 | 717 | 722 | 714 | 715 | 707,000 | 1,430 |
| 2009-12-04 | 717 | 718 | 701 | 718 | 1,089,000 | 1,436 |
| 2009-12-03 | 697 | 717 | 697 | 717 | 903,000 | 1,434 |
| 2009-12-02 | 705 | 706 | 693 | 697 | 786,000 | 1,394 |
| 2009-12-01 | 701 | 710 | 693 | 710 | 1,056,000 | 1,420 |
| 2009-11-30 | 669 | 702 | 669 | 702 | 1,401,000 | 1,404 |
| 2009-11-27 | 663 | 672 | 661 | 666 | 1,047,000 | 1,332 |
| 2009-11-26 | 658 | 662 | 658 | 661 | 378,000 | 1,322 |
| 2009-11-25 | 663 | 663 | 657 | 660 | 687,000 | 1,320 |
| 2009-11-24 | 671 | 672 | 660 | 663 | 976,000 | 1,326 |
| 2009-11-20 | 663 | 677 | 663 | 677 | 837,000 | 1,354 |
| 2009-11-19 | 687 | 687 | 665 | 670 | 1,450,000 | 1,340 |
| 2009-11-18 | 680 | 686 | 673 | 686 | 925,000 | 1,372 |
| 2009-11-17 | 684 | 687 | 673 | 686 | 671,000 | 1,372 |
| 2009-11-16 | 678 | 688 | 676 | 683 | 506,000 | 1,366 |
| 2009-11-13 | 675 | 678 | 670 | 677 | 663,000 | 1,354 |
| 2009-11-12 | 681 | 681 | 663 | 674 | 1,117,000 | 1,348 |
| 2009-11-11 | 685 | 689 | 679 | 682 | 900,000 | 1,364 |
| 2009-11-10 | 689 | 690 | 681 | 681 | 605,000 | 1,362 |
| 2009-11-09 | 696 | 696 | 684 | 686 | 565,000 | 1,372 |
| 2009-11-06 | 707 | 707 | 690 | 690 | 984,000 | 1,380 |
| 2009-11-05 | 710 | 712 | 702 | 703 | 1,020,000 | 1,406 |
| 2009-11-04 | 714 | 714 | 708 | 711 | 707,000 | 1,422 |
| 2009-11-02 | 715 | 720 | 710 | 718 | 829,000 | 1,436 |
| 2009-10-30 | 727 | 727 | 713 | 723 | 1,275,000 | 1,446 |
| 2009-10-29 | 720 | 727 | 711 | 712 | 1,643,000 | 1,424 |
| 2009-10-28 | 726 | 728 | 720 | 721 | 686,000 | 1,442 |
| 2009-10-27 | 734 | 734 | 721 | 723 | 779,000 | 1,446 |
| 2009-10-26 | 719 | 738 | 719 | 733 | 981,000 | 1,466 |
| 2009-10-23 | 723 | 736 | 721 | 721 | 1,145,000 | 1,442 |
| 2009-10-22 | 733 | 736 | 725 | 730 | 530,000 | 1,460 |
| 2009-10-21 | 736 | 741 | 731 | 739 | 760,000 | 1,478 |
| 2009-10-20 | 735 | 744 | 732 | 744 | 847,000 | 1,488 |
| 2009-10-19 | 733 | 734 | 723 | 734 | 683,000 | 1,468 |
| 2009-10-16 | 738 | 738 | 724 | 732 | 798,000 | 1,464 |
| 2009-10-15 | 746 | 746 | 731 | 737 | 1,080,000 | 1,474 |
| 2009-10-14 | 736 | 754 | 734 | 745 | 1,532,000 | 1,490 |
| 2009-10-13 | 724 | 738 | 711 | 731 | 2,009,000 | 1,462 |
| 2009-10-09 | 719 | 722 | 705 | 722 | 734,000 | 1,444 |
| 2009-10-08 | 721 | 721 | 712 | 718 | 805,000 | 1,436 |
| 2009-10-07 | 722 | 726 | 718 | 720 | 701,000 | 1,440 |
| 2009-10-06 | 731 | 731 | 716 | 721 | 809,000 | 1,442 |
| 2009-10-05 | 742 | 744 | 730 | 735 | 719,000 | 1,470 |
| 2009-10-02 | 740 | 751 | 740 | 748 | 550,000 | 1,496 |
| 2009-10-01 | 761 | 761 | 744 | 757 | 708,000 | 1,514 |
| 2009-09-30 | 747 | 761 | 747 | 761 | 861,000 | 1,522 |
| 2009-09-29 | 759 | 759 | 741 | 743 | 445,000 | 1,486 |
| 2009-09-28 | 758 | 765 | 753 | 758 | 636,000 | 1,516 |
| 2009-09-25 | 761 | 764 | 747 | 759 | 860,000 | 1,518 |
| 2009-09-24 | 773 | 778 | 766 | 772 | 1,775,000 | 1,544 |
| 2009-09-18 | 740 | 756 | 740 | 756 | 928,000 | 1,512 |
| 2009-09-17 | 743 | 752 | 739 | 744 | 626,000 | 1,488 |
| 2009-09-16 | 752 | 759 | 743 | 743 | 453,000 | 1,486 |
| 2009-09-15 | 756 | 756 | 747 | 754 | 432,000 | 1,508 |
| 2009-09-14 | 753 | 757 | 744 | 753 | 535,000 | 1,506 |
| 2009-09-11 | 768 | 768 | 749 | 756 | 971,000 | 1,512 |
| 2009-09-10 | 756 | 777 | 753 | 766 | 650,000 | 1,532 |
| 2009-09-09 | 751 | 755 | 745 | 751 | 504,000 | 1,502 |
| 2009-09-08 | 747 | 749 | 742 | 748 | 527,000 | 1,496 |
| 2009-09-07 | 751 | 753 | 739 | 743 | 902,000 | 1,486 |
| 2009-09-04 | 765 | 765 | 750 | 752 | 619,000 | 1,504 |
| 2009-09-03 | 754 | 763 | 751 | 755 | 809,000 | 1,510 |
| 2009-09-02 | 767 | 769 | 758 | 763 | 720,000 | 1,526 |
| 2009-09-01 | 774 | 780 | 765 | 774 | 629,000 | 1,548 |
| 2009-08-31 | 783 | 791 | 770 | 771 | 1,278,000 | 1,542 |
| 2009-08-28 | 778 | 785 | 773 | 781 | 594,000 | 1,562 |
| 2009-08-27 | 783 | 789 | 769 | 778 | 628,000 | 1,556 |
| 2009-08-26 | 783 | 789 | 778 | 787 | 595,000 | 1,574 |
| 2009-08-25 | 773 | 780 | 773 | 774 | 341,000 | 1,548 |
| 2009-08-24 | 775 | 786 | 773 | 778 | 679,000 | 1,556 |
| 2009-08-21 | 763 | 773 | 758 | 768 | 535,000 | 1,536 |
| 2009-08-20 | 755 | 773 | 755 | 771 | 463,000 | 1,542 |
| 2009-08-19 | 767 | 770 | 760 | 765 | 544,000 | 1,530 |
| 2009-08-18 | 759 | 770 | 759 | 767 | 440,000 | 1,534 |
| 2009-08-17 | 768 | 769 | 758 | 761 | 749,000 | 1,522 |
| 2009-08-14 | 766 | 774 | 766 | 773 | 519,000 | 1,546 |
| 2009-08-13 | 765 | 775 | 762 | 771 | 455,000 | 1,542 |
| 2009-08-12 | 775 | 775 | 763 | 765 | 593,000 | 1,530 |
| 2009-08-11 | 782 | 784 | 769 | 774 | 474,000 | 1,548 |
| 2009-08-10 | 776 | 781 | 769 | 774 | 456,000 | 1,548 |
| 2009-08-07 | 773 | 773 | 765 | 772 | 423,000 | 1,544 |
| 2009-08-06 | 778 | 782 | 760 | 771 | 908,000 | 1,542 |
| 2009-08-05 | 793 | 798 | 787 | 788 | 569,000 | 1,576 |
| 2009-08-04 | 789 | 792 | 783 | 792 | 444,000 | 1,584 |
| 2009-08-03 | 790 | 790 | 783 | 788 | 410,000 | 1,576 |
| 2009-07-31 | 785 | 789 | 779 | 789 | 716,000 | 1,578 |
| 2009-07-30 | 786 | 788 | 781 | 784 | 328,000 | 1,568 |
| 2009-07-29 | 781 | 789 | 780 | 786 | 394,000 | 1,572 |
| 2009-07-28 | 789 | 789 | 781 | 789 | 299,000 | 1,578 |
| 2009-07-27 | 790 | 792 | 782 | 789 | 444,000 | 1,578 |
| 2009-07-24 | 787 | 789 | 782 | 789 | 517,000 | 1,578 |
| 2009-07-23 | 776 | 780 | 774 | 778 | 550,000 | 1,556 |
| 2009-07-22 | 774 | 787 | 768 | 782 | 1,091,000 | 1,564 |
| 2009-07-21 | 770 | 778 | 763 | 768 | 997,000 | 1,536 |
| 2009-07-17 | 760 | 770 | 759 | 760 | 1,119,000 | 1,520 |
| 2009-07-16 | 754 | 760 | 752 | 753 | 612,000 | 1,506 |
| 2009-07-15 | 739 | 765 | 734 | 752 | 1,279,000 | 1,504 |
| 2009-07-14 | 747 | 747 | 730 | 736 | 602,000 | 1,472 |
| 2009-07-13 | 741 | 750 | 737 | 747 | 732,000 | 1,494 |
| 2009-07-10 | 737 | 742 | 734 | 740 | 548,000 | 1,480 |
| 2009-07-09 | 748 | 751 | 742 | 746 | 684,000 | 1,492 |
| 2009-07-08 | 757 | 760 | 751 | 755 | 471,000 | 1,510 |
| 2009-07-07 | 750 | 762 | 750 | 756 | 1,147,000 | 1,512 |
| 2009-07-06 | 739 | 750 | 733 | 741 | 484,000 | 1,482 |
| 2009-07-03 | 745 | 745 | 732 | 740 | 681,000 | 1,480 |
| 2009-07-02 | 750 | 753 | 747 | 750 | 516,000 | 1,500 |
| 2009-07-01 | 745 | 756 | 741 | 751 | 621,000 | 1,502 |
| 2009-06-30 | 747 | 751 | 744 | 748 | 711,000 | 1,496 |
| 2009-06-29 | 750 | 750 | 737 | 742 | 554,000 | 1,484 |
| 2009-06-26 | 741 | 750 | 736 | 750 | 534,000 | 1,500 |
| 2009-06-25 | 739 | 740 | 727 | 736 | 847,000 | 1,472 |
| 2009-06-24 | 743 | 748 | 736 | 738 | 874,000 | 1,476 |
| 2009-06-23 | 739 | 743 | 732 | 742 | 783,000 | 1,484 |
| 2009-06-22 | 739 | 747 | 738 | 740 | 730,000 | 1,480 |
| 2009-06-19 | 723 | 738 | 719 | 738 | 1,026,000 | 1,476 |
| 2009-06-18 | 727 | 727 | 719 | 726 | 563,000 | 1,452 |
| 2009-06-17 | 730 | 734 | 725 | 730 | 714,000 | 1,460 |
| 2009-06-16 | 732 | 732 | 723 | 729 | 948,000 | 1,458 |
| 2009-06-15 | 724 | 734 | 723 | 734 | 508,000 | 1,468 |
| 2009-06-12 | 715 | 731 | 713 | 729 | 1,390,000 | 1,458 |
| 2009-06-11 | 723 | 724 | 716 | 719 | 697,000 | 1,438 |
| 2009-06-10 | 729 | 729 | 717 | 720 | 912,000 | 1,440 |
| 2009-06-09 | 722 | 730 | 719 | 729 | 789,000 | 1,458 |
| 2009-06-08 | 721 | 726 | 715 | 719 | 601,000 | 1,438 |
| 2009-06-05 | 732 | 732 | 719 | 719 | 606,000 | 1,438 |
| 2009-06-04 | 729 | 734 | 722 | 725 | 669,000 | 1,450 |
| 2009-06-03 | 731 | 735 | 730 | 733 | 384,000 | 1,466 |
| 2009-06-02 | 747 | 747 | 727 | 735 | 910,000 | 1,470 |
| 2009-06-01 | 732 | 744 | 730 | 740 | 516,000 | 1,480 |
| 2009-05-29 | 732 | 733 | 723 | 731 | 1,050,000 | 1,462 |
| 2009-05-28 | 745 | 751 | 735 | 737 | 594,000 | 1,474 |
| 2009-05-27 | 754 | 757 | 745 | 751 | 784,000 | 1,502 |
| 2009-05-26 | 751 | 752 | 739 | 751 | 586,000 | 1,502 |
| 2009-05-25 | 732 | 753 | 732 | 743 | 1,076,000 | 1,486 |
| 2009-05-22 | 734 | 738 | 725 | 731 | 889,000 | 1,462 |
| 2009-05-21 | 745 | 753 | 734 | 744 | 598,000 | 1,488 |
| 2009-05-20 | 746 | 754 | 742 | 751 | 563,000 | 1,502 |
| 2009-05-19 | 734 | 741 | 732 | 741 | 523,000 | 1,482 |
| 2009-05-18 | 734 | 736 | 721 | 728 | 500,000 | 1,456 |
| 2009-05-15 | 740 | 747 | 732 | 743 | 773,000 | 1,486 |
| 2009-05-14 | 751 | 764 | 741 | 743 | 1,011,000 | 1,486 |
| 2009-05-13 | 759 | 773 | 759 | 771 | 432,000 | 1,542 |
| 2009-05-12 | 771 | 773 | 765 | 769 | 331,000 | 1,538 |
| 2009-05-11 | 768 | 770 | 761 | 770 | 499,000 | 1,540 |
| 2009-05-08 | 770 | 771 | 758 | 771 | 646,000 | 1,542 |
| 2009-05-07 | 765 | 769 | 760 | 769 | 718,000 | 1,538 |
| 2009-05-01 | 759 | 759 | 747 | 755 | 503,000 | 1,510 |
| 2009-04-30 | 758 | 765 | 757 | 758 | 1,095,000 | 1,516 |
| 2009-04-28 | 742 | 755 | 741 | 753 | 1,159,000 | 1,506 |
| 2009-04-27 | 747 | 749 | 737 | 741 | 643,000 | 1,482 |
| 2009-04-24 | 746 | 747 | 734 | 740 | 676,000 | 1,480 |
| 2009-04-23 | 737 | 748 | 734 | 747 | 633,000 | 1,494 |
| 2009-04-22 | 736 | 738 | 730 | 738 | 733,000 | 1,476 |
| 2009-04-21 | 732 | 738 | 724 | 736 | 874,000 | 1,472 |
| 2009-04-20 | 728 | 736 | 727 | 734 | 884,000 | 1,468 |
| 2009-04-17 | 728 | 730 | 722 | 723 | 628,000 | 1,446 |
| 2009-04-16 | 719 | 736 | 717 | 728 | 1,190,000 | 1,456 |
| 2009-04-15 | 713 | 718 | 709 | 714 | 604,000 | 1,428 |
| 2009-04-14 | 702 | 711 | 693 | 710 | 845,000 | 1,420 |
| 2009-04-13 | 713 | 713 | 699 | 700 | 697,000 | 1,400 |
| 2009-04-10 | 720 | 720 | 706 | 708 | 638,000 | 1,416 |
| 2009-04-09 | 720 | 721 | 711 | 716 | 944,000 | 1,432 |
| 2009-04-08 | 724 | 730 | 718 | 726 | 527,000 | 1,452 |
| 2009-04-07 | 713 | 725 | 713 | 725 | 419,000 | 1,450 |
| 2009-04-06 | 729 | 729 | 711 | 716 | 848,000 | 1,432 |
| 2009-04-03 | 739 | 739 | 721 | 728 | 589,000 | 1,456 |
| 2009-04-02 | 733 | 733 | 723 | 731 | 729,000 | 1,462 |
| 2009-04-01 | 713 | 720 | 707 | 708 | 509,000 | 1,416 |
| 2009-03-31 | 723 | 733 | 705 | 712 | 1,251,000 | 1,424 |
| 2009-03-30 | 721 | 737 | 721 | 726 | 1,225,000 | 1,452 |
| 2009-03-27 | 729 | 733 | 712 | 714 | 1,920,000 | 1,428 |
| 2009-03-26 | 749 | 749 | 711 | 729 | 1,934,000 | 1,458 |
| 2009-03-25 | 765 | 767 | 756 | 765 | 1,700,000 | 1,530 |
| 2009-03-24 | 770 | 770 | 761 | 766 | 1,089,000 | 1,532 |
| 2009-03-23 | 746 | 752 | 740 | 752 | 1,082,000 | 1,504 |
| 2009-03-19 | 746 | 748 | 737 | 737 | 901,000 | 1,474 |
| 2009-03-18 | 735 | 743 | 723 | 738 | 1,049,000 | 1,476 |
| 2009-03-17 | 711 | 732 | 702 | 728 | 1,316,000 | 1,456 |
| 2009-03-16 | 703 | 722 | 700 | 701 | 864,000 | 1,402 |
| 2009-03-13 | 688 | 695 | 679 | 693 | 1,590,000 | 1,386 |
| 2009-03-12 | 713 | 713 | 685 | 688 | 1,077,000 | 1,376 |
| 2009-03-11 | 700 | 715 | 700 | 706 | 945,000 | 1,412 |
| 2009-03-10 | 690 | 699 | 685 | 688 | 808,000 | 1,376 |
| 2009-03-09 | 697 | 702 | 685 | 690 | 534,000 | 1,380 |
| 2009-03-06 | 701 | 711 | 695 | 703 | 679,000 | 1,406 |
| 2009-03-05 | 703 | 724 | 694 | 708 | 1,442,000 | 1,416 |
| 2009-03-04 | 669 | 700 | 669 | 693 | 1,241,000 | 1,386 |
| 2009-03-03 | 667 | 683 | 667 | 679 | 610,000 | 1,358 |
| 2009-03-02 | 668 | 675 | 663 | 673 | 737,000 | 1,346 |
| 2009-02-27 | 684 | 695 | 678 | 690 | 1,422,000 | 1,380 |
| 2009-02-26 | 669 | 680 | 669 | 676 | 1,075,000 | 1,352 |
| 2009-02-25 | 670 | 670 | 660 | 669 | 780,000 | 1,338 |
| 2009-02-24 | 666 | 668 | 657 | 666 | 740,000 | 1,332 |
| 2009-02-23 | 664 | 668 | 660 | 668 | 572,000 | 1,336 |
| 2009-02-20 | 664 | 667 | 658 | 660 | 861,000 | 1,320 |
| 2009-02-19 | 669 | 673 | 665 | 671 | 916,000 | 1,342 |
| 2009-02-18 | 666 | 667 | 662 | 667 | 724,000 | 1,334 |
| 2009-02-17 | 665 | 667 | 661 | 662 | 557,000 | 1,324 |
| 2009-02-16 | 658 | 671 | 658 | 671 | 925,000 | 1,342 |
| 2009-02-13 | 663 | 665 | 657 | 657 | 665,000 | 1,314 |
| 2009-02-12 | 659 | 660 | 653 | 656 | 627,000 | 1,312 |
| 2009-02-10 | 661 | 666 | 658 | 658 | 826,000 | 1,316 |
| 2009-02-09 | 678 | 678 | 660 | 660 | 641,000 | 1,320 |
| 2009-02-06 | 666 | 671 | 663 | 668 | 838,000 | 1,336 |
| 2009-02-05 | 669 | 673 | 666 | 666 | 895,000 | 1,332 |
| 2009-02-04 | 669 | 669 | 664 | 667 | 889,000 | 1,334 |
| 2009-02-03 | 674 | 674 | 661 | 662 | 972,000 | 1,324 |
| 2009-02-02 | 690 | 690 | 671 | 673 | 834,000 | 1,346 |
| 2009-01-30 | 695 | 695 | 681 | 692 | 945,000 | 1,384 |
| 2009-01-29 | 689 | 694 | 684 | 694 | 1,282,000 | 1,388 |
| 2009-01-28 | 699 | 699 | 681 | 685 | 921,000 | 1,370 |
| 2009-01-27 | 705 | 708 | 687 | 693 | 1,883,000 | 1,386 |
| 2009-01-26 | 689 | 697 | 686 | 693 | 1,105,000 | 1,386 |
| 2009-01-23 | 667 | 682 | 665 | 680 | 1,717,000 | 1,360 |
| 2009-01-22 | 662 | 669 | 658 | 666 | 1,063,000 | 1,332 |
| 2009-01-21 | 671 | 672 | 660 | 663 | 1,566,000 | 1,326 |
| 2009-01-20 | 679 | 684 | 671 | 676 | 744,000 | 1,352 |
| 2009-01-19 | 681 | 687 | 668 | 673 | 1,065,000 | 1,346 |
| 2009-01-16 | 666 | 677 | 658 | 676 | 2,152,000 | 1,352 |
| 2009-01-15 | 664 | 669 | 651 | 665 | 2,543,000 | 1,330 |
| 2009-01-14 | 688 | 689 | 667 | 670 | 2,142,000 | 1,340 |
| 2009-01-13 | 708 | 709 | 684 | 688 | 2,545,000 | 1,376 |
| 2009-01-09 | 723 | 725 | 706 | 711 | 1,275,000 | 1,422 |
| 2009-01-08 | 715 | 726 | 709 | 713 | 1,502,000 | 1,426 |
| 2009-01-07 | 753 | 756 | 712 | 713 | 2,365,000 | 1,426 |
| 2009-01-06 | 781 | 783 | 748 | 751 | 1,625,000 | 1,502 |
| 2009-01-05 | 805 | 805 | 780 | 780 | 707,000 | 1,560 |
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
