9006 京浜急行電鉄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 720 | 723 | 717 | 717 | 449,000 | 1,434 |
| 2010-12-29 | 721 | 722 | 719 | 722 | 476,000 | 1,444 |
| 2010-12-28 | 718 | 721 | 717 | 721 | 408,000 | 1,442 |
| 2010-12-27 | 721 | 721 | 716 | 717 | 664,000 | 1,434 |
| 2010-12-24 | 721 | 724 | 718 | 720 | 834,000 | 1,440 |
| 2010-12-22 | 729 | 730 | 722 | 725 | 859,000 | 1,450 |
| 2010-12-21 | 730 | 731 | 728 | 729 | 624,000 | 1,458 |
| 2010-12-20 | 730 | 737 | 724 | 727 | 1,119,000 | 1,454 |
| 2010-12-17 | 728 | 733 | 727 | 730 | 1,255,000 | 1,460 |
| 2010-12-16 | 725 | 732 | 724 | 727 | 1,002,000 | 1,454 |
| 2010-12-15 | 728 | 731 | 725 | 728 | 980,000 | 1,456 |
| 2010-12-14 | 731 | 732 | 725 | 728 | 1,105,000 | 1,456 |
| 2010-12-13 | 730 | 732 | 727 | 730 | 840,000 | 1,460 |
| 2010-12-10 | 742 | 742 | 727 | 728 | 2,182,000 | 1,456 |
| 2010-12-09 | 734 | 742 | 729 | 735 | 1,094,000 | 1,470 |
| 2010-12-08 | 728 | 738 | 725 | 738 | 1,046,000 | 1,476 |
| 2010-12-07 | 735 | 735 | 725 | 727 | 921,000 | 1,454 |
| 2010-12-06 | 731 | 734 | 728 | 731 | 517,000 | 1,462 |
| 2010-12-03 | 735 | 737 | 725 | 730 | 1,935,000 | 1,460 |
| 2010-12-02 | 743 | 743 | 733 | 734 | 1,219,000 | 1,468 |
| 2010-12-01 | 737 | 741 | 733 | 738 | 621,000 | 1,476 |
| 2010-11-30 | 745 | 747 | 736 | 736 | 673,000 | 1,472 |
| 2010-11-29 | 739 | 746 | 738 | 746 | 853,000 | 1,492 |
| 2010-11-26 | 739 | 744 | 739 | 740 | 318,000 | 1,480 |
| 2010-11-25 | 744 | 745 | 738 | 739 | 524,000 | 1,478 |
| 2010-11-24 | 750 | 751 | 741 | 741 | 569,000 | 1,482 |
| 2010-11-22 | 754 | 754 | 748 | 750 | 596,000 | 1,500 |
| 2010-11-19 | 753 | 755 | 745 | 748 | 514,000 | 1,496 |
| 2010-11-18 | 736 | 750 | 736 | 750 | 599,000 | 1,500 |
| 2010-11-17 | 735 | 742 | 732 | 738 | 688,000 | 1,476 |
| 2010-11-16 | 751 | 751 | 737 | 740 | 875,000 | 1,480 |
| 2010-11-15 | 751 | 753 | 747 | 750 | 539,000 | 1,500 |
| 2010-11-12 | 755 | 757 | 748 | 750 | 747,000 | 1,500 |
| 2010-11-11 | 756 | 757 | 746 | 754 | 1,168,000 | 1,508 |
| 2010-11-10 | 752 | 761 | 751 | 756 | 854,000 | 1,512 |
| 2010-11-09 | 759 | 762 | 751 | 753 | 1,042,000 | 1,506 |
| 2010-11-08 | 770 | 770 | 755 | 758 | 1,683,000 | 1,516 |
| 2010-11-05 | 765 | 777 | 763 | 767 | 1,069,000 | 1,534 |
| 2010-11-04 | 756 | 767 | 754 | 759 | 818,000 | 1,518 |
| 2010-11-02 | 752 | 754 | 750 | 751 | 647,000 | 1,502 |
| 2010-11-01 | 762 | 762 | 751 | 755 | 763,000 | 1,510 |
| 2010-10-29 | 757 | 763 | 752 | 761 | 781,000 | 1,522 |
| 2010-10-28 | 755 | 762 | 753 | 762 | 1,990,000 | 1,524 |
| 2010-10-27 | 762 | 762 | 751 | 752 | 1,497,000 | 1,504 |
| 2010-10-26 | 754 | 758 | 750 | 755 | 1,023,000 | 1,510 |
| 2010-10-25 | 755 | 761 | 754 | 756 | 740,000 | 1,512 |
| 2010-10-22 | 756 | 762 | 755 | 757 | 866,000 | 1,514 |
| 2010-10-21 | 767 | 769 | 755 | 760 | 934,000 | 1,520 |
| 2010-10-20 | 780 | 780 | 765 | 770 | 925,000 | 1,540 |
| 2010-10-19 | 765 | 786 | 765 | 782 | 1,950,000 | 1,564 |
| 2010-10-18 | 751 | 765 | 751 | 764 | 842,000 | 1,528 |
| 2010-10-15 | 758 | 758 | 750 | 752 | 859,000 | 1,504 |
| 2010-10-14 | 769 | 769 | 757 | 760 | 1,945,000 | 1,520 |
| 2010-10-13 | 764 | 769 | 759 | 764 | 1,674,000 | 1,528 |
| 2010-10-12 | 781 | 781 | 760 | 763 | 1,898,000 | 1,526 |
| 2010-10-08 | 796 | 796 | 781 | 781 | 1,573,000 | 1,562 |
| 2010-10-07 | 796 | 802 | 792 | 795 | 1,367,000 | 1,590 |
| 2010-10-06 | 799 | 800 | 788 | 795 | 1,263,000 | 1,590 |
| 2010-10-05 | 792 | 800 | 783 | 798 | 1,047,000 | 1,596 |
| 2010-10-04 | 797 | 800 | 787 | 791 | 1,035,000 | 1,582 |
| 2010-10-01 | 807 | 807 | 784 | 795 | 1,395,000 | 1,590 |
| 2010-09-30 | 814 | 824 | 804 | 807 | 1,181,000 | 1,614 |
| 2010-09-29 | 825 | 827 | 812 | 813 | 998,000 | 1,626 |
| 2010-09-28 | 821 | 825 | 818 | 821 | 1,137,000 | 1,642 |
| 2010-09-27 | 828 | 829 | 816 | 820 | 1,679,000 | 1,640 |
| 2010-09-24 | 824 | 824 | 817 | 821 | 1,070,000 | 1,642 |
| 2010-09-22 | 824 | 828 | 818 | 823 | 1,242,000 | 1,646 |
| 2010-09-21 | 840 | 841 | 823 | 827 | 1,944,000 | 1,654 |
| 2010-09-17 | 857 | 859 | 835 | 839 | 1,691,000 | 1,678 |
| 2010-09-16 | 870 | 870 | 855 | 856 | 550,000 | 1,712 |
| 2010-09-15 | 858 | 871 | 854 | 865 | 895,000 | 1,730 |
| 2010-09-14 | 861 | 864 | 855 | 858 | 675,000 | 1,716 |
| 2010-09-13 | 872 | 874 | 861 | 864 | 872,000 | 1,728 |
| 2010-09-10 | 881 | 883 | 868 | 871 | 1,301,000 | 1,742 |
| 2010-09-09 | 871 | 877 | 866 | 876 | 739,000 | 1,752 |
| 2010-09-08 | 870 | 872 | 867 | 870 | 691,000 | 1,740 |
| 2010-09-07 | 870 | 877 | 870 | 873 | 733,000 | 1,746 |
| 2010-09-06 | 870 | 875 | 867 | 871 | 791,000 | 1,742 |
| 2010-09-03 | 863 | 872 | 861 | 868 | 809,000 | 1,736 |
| 2010-09-02 | 860 | 861 | 850 | 861 | 1,218,000 | 1,722 |
| 2010-09-01 | 853 | 857 | 843 | 857 | 1,432,000 | 1,714 |
| 2010-08-31 | 852 | 859 | 850 | 852 | 1,112,000 | 1,704 |
| 2010-08-30 | 850 | 865 | 848 | 859 | 1,001,000 | 1,718 |
| 2010-08-27 | 841 | 849 | 837 | 849 | 1,028,000 | 1,698 |
| 2010-08-26 | 839 | 840 | 832 | 840 | 833,000 | 1,680 |
| 2010-08-25 | 831 | 837 | 829 | 836 | 769,000 | 1,672 |
| 2010-08-24 | 835 | 837 | 833 | 836 | 500,000 | 1,672 |
| 2010-08-23 | 836 | 840 | 832 | 839 | 634,000 | 1,678 |
| 2010-08-20 | 845 | 845 | 833 | 836 | 626,000 | 1,672 |
| 2010-08-19 | 845 | 850 | 842 | 846 | 695,000 | 1,692 |
| 2010-08-18 | 845 | 847 | 838 | 844 | 701,000 | 1,688 |
| 2010-08-17 | 837 | 842 | 837 | 842 | 473,000 | 1,684 |
| 2010-08-16 | 835 | 842 | 830 | 842 | 622,000 | 1,684 |
| 2010-08-13 | 833 | 843 | 830 | 840 | 885,000 | 1,680 |
| 2010-08-12 | 826 | 839 | 826 | 836 | 919,000 | 1,672 |
| 2010-08-11 | 838 | 839 | 825 | 830 | 784,000 | 1,660 |
| 2010-08-10 | 845 | 845 | 834 | 838 | 605,000 | 1,676 |
| 2010-08-09 | 839 | 846 | 836 | 846 | 771,000 | 1,692 |
| 2010-08-06 | 817 | 849 | 816 | 845 | 2,469,000 | 1,690 |
| 2010-08-05 | 811 | 822 | 810 | 822 | 1,303,000 | 1,644 |
| 2010-08-04 | 810 | 810 | 799 | 801 | 866,000 | 1,602 |
| 2010-08-03 | 810 | 812 | 807 | 810 | 478,000 | 1,620 |
| 2010-08-02 | 805 | 814 | 804 | 804 | 532,000 | 1,608 |
| 2010-07-30 | 817 | 817 | 805 | 806 | 787,000 | 1,612 |
| 2010-07-29 | 822 | 823 | 817 | 819 | 569,000 | 1,638 |
| 2010-07-28 | 820 | 825 | 818 | 825 | 714,000 | 1,650 |
| 2010-07-27 | 820 | 822 | 816 | 819 | 531,000 | 1,638 |
| 2010-07-26 | 819 | 822 | 817 | 819 | 543,000 | 1,638 |
| 2010-07-23 | 819 | 820 | 813 | 819 | 772,000 | 1,638 |
| 2010-07-22 | 813 | 822 | 812 | 818 | 677,000 | 1,636 |
| 2010-07-21 | 820 | 821 | 811 | 814 | 701,000 | 1,628 |
| 2010-07-20 | 816 | 825 | 815 | 822 | 1,784,000 | 1,644 |
| 2010-07-16 | 813 | 817 | 810 | 813 | 751,000 | 1,626 |
| 2010-07-15 | 805 | 814 | 805 | 812 | 599,000 | 1,624 |
| 2010-07-14 | 812 | 813 | 808 | 810 | 506,000 | 1,620 |
| 2010-07-13 | 811 | 813 | 803 | 805 | 577,000 | 1,610 |
| 2010-07-12 | 815 | 816 | 810 | 810 | 405,000 | 1,620 |
| 2010-07-09 | 817 | 822 | 814 | 816 | 951,000 | 1,632 |
| 2010-07-08 | 810 | 818 | 807 | 818 | 1,109,000 | 1,636 |
| 2010-07-07 | 806 | 809 | 802 | 805 | 984,000 | 1,610 |
| 2010-07-06 | 792 | 805 | 792 | 805 | 986,000 | 1,610 |
| 2010-07-05 | 792 | 796 | 789 | 796 | 686,000 | 1,592 |
| 2010-07-02 | 789 | 789 | 781 | 789 | 792,000 | 1,578 |
| 2010-07-01 | 780 | 784 | 776 | 784 | 450,000 | 1,568 |
| 2010-06-30 | 780 | 790 | 777 | 785 | 936,000 | 1,570 |
| 2010-06-29 | 799 | 800 | 784 | 787 | 1,069,000 | 1,574 |
| 2010-06-28 | 800 | 801 | 795 | 799 | 489,000 | 1,598 |
| 2010-06-25 | 794 | 799 | 791 | 799 | 679,000 | 1,598 |
| 2010-06-24 | 789 | 796 | 785 | 794 | 348,000 | 1,588 |
| 2010-06-23 | 792 | 794 | 789 | 789 | 402,000 | 1,578 |
| 2010-06-22 | 802 | 804 | 797 | 799 | 494,000 | 1,598 |
| 2010-06-21 | 795 | 804 | 795 | 801 | 951,000 | 1,602 |
| 2010-06-18 | 794 | 799 | 788 | 792 | 1,336,000 | 1,584 |
| 2010-06-17 | 791 | 798 | 790 | 794 | 840,000 | 1,588 |
| 2010-06-16 | 787 | 791 | 783 | 790 | 640,000 | 1,580 |
| 2010-06-15 | 775 | 783 | 772 | 781 | 489,000 | 1,562 |
| 2010-06-14 | 773 | 779 | 772 | 778 | 594,000 | 1,556 |
| 2010-06-11 | 780 | 780 | 771 | 772 | 1,170,000 | 1,544 |
| 2010-06-10 | 773 | 777 | 770 | 772 | 721,000 | 1,544 |
| 2010-06-09 | 764 | 773 | 761 | 771 | 597,000 | 1,542 |
| 2010-06-08 | 758 | 768 | 756 | 764 | 502,000 | 1,528 |
| 2010-06-07 | 762 | 768 | 760 | 763 | 457,000 | 1,526 |
| 2010-06-04 | 779 | 779 | 771 | 773 | 741,000 | 1,546 |
| 2010-06-03 | 767 | 777 | 763 | 776 | 684,000 | 1,552 |
| 2010-06-02 | 761 | 767 | 755 | 762 | 824,000 | 1,524 |
| 2010-06-01 | 760 | 768 | 750 | 764 | 756,000 | 1,528 |
| 2010-05-31 | 753 | 765 | 751 | 761 | 803,000 | 1,522 |
| 2010-05-28 | 758 | 760 | 746 | 757 | 1,096,000 | 1,514 |
| 2010-05-27 | 767 | 767 | 750 | 755 | 1,628,000 | 1,510 |
| 2010-05-26 | 772 | 772 | 763 | 767 | 1,880,000 | 1,534 |
| 2010-05-25 | 773 | 776 | 767 | 774 | 1,145,000 | 1,548 |
| 2010-05-24 | 774 | 779 | 769 | 772 | 703,000 | 1,544 |
| 2010-05-21 | 770 | 785 | 768 | 776 | 997,000 | 1,552 |
| 2010-05-20 | 777 | 786 | 775 | 782 | 782,000 | 1,564 |
| 2010-05-19 | 790 | 794 | 782 | 784 | 733,000 | 1,568 |
| 2010-05-18 | 794 | 795 | 790 | 794 | 846,000 | 1,588 |
| 2010-05-17 | 790 | 795 | 787 | 794 | 705,000 | 1,588 |
| 2010-05-14 | 796 | 802 | 791 | 795 | 1,173,000 | 1,590 |
| 2010-05-13 | 788 | 800 | 788 | 799 | 1,140,000 | 1,598 |
| 2010-05-12 | 785 | 795 | 783 | 793 | 987,000 | 1,586 |
| 2010-05-11 | 790 | 790 | 781 | 784 | 875,000 | 1,568 |
| 2010-05-10 | 775 | 789 | 767 | 789 | 1,100,000 | 1,578 |
| 2010-05-07 | 767 | 778 | 765 | 778 | 1,126,000 | 1,556 |
| 2010-05-06 | 790 | 790 | 774 | 782 | 1,634,000 | 1,564 |
| 2010-04-30 | 780 | 789 | 776 | 789 | 1,030,000 | 1,578 |
| 2010-04-28 | 770 | 771 | 761 | 771 | 1,026,000 | 1,542 |
| 2010-04-27 | 781 | 781 | 774 | 781 | 827,000 | 1,562 |
| 2010-04-26 | 776 | 786 | 775 | 786 | 895,000 | 1,572 |
| 2010-04-23 | 771 | 776 | 765 | 775 | 506,000 | 1,550 |
| 2010-04-22 | 773 | 776 | 763 | 771 | 778,000 | 1,542 |
| 2010-04-21 | 773 | 781 | 772 | 780 | 1,058,000 | 1,560 |
| 2010-04-20 | 767 | 771 | 766 | 770 | 584,000 | 1,540 |
| 2010-04-19 | 760 | 765 | 760 | 763 | 637,000 | 1,526 |
| 2010-04-16 | 774 | 774 | 765 | 770 | 501,000 | 1,540 |
| 2010-04-15 | 773 | 775 | 769 | 775 | 576,000 | 1,550 |
| 2010-04-14 | 768 | 773 | 767 | 770 | 731,000 | 1,540 |
| 2010-04-13 | 770 | 770 | 765 | 768 | 461,000 | 1,536 |
| 2010-04-12 | 775 | 775 | 768 | 771 | 485,000 | 1,542 |
| 2010-04-09 | 765 | 775 | 763 | 774 | 684,000 | 1,548 |
| 2010-04-08 | 773 | 777 | 767 | 767 | 699,000 | 1,534 |
| 2010-04-07 | 770 | 779 | 770 | 778 | 683,000 | 1,556 |
| 2010-04-06 | 761 | 775 | 761 | 775 | 1,190,000 | 1,550 |
| 2010-04-05 | 762 | 765 | 758 | 761 | 633,000 | 1,522 |
| 2010-04-02 | 773 | 773 | 760 | 764 | 737,000 | 1,528 |
| 2010-04-01 | 765 | 770 | 762 | 769 | 779,000 | 1,538 |
| 2010-03-31 | 757 | 771 | 757 | 768 | 1,384,000 | 1,536 |
| 2010-03-30 | 744 | 758 | 742 | 758 | 1,095,000 | 1,516 |
| 2010-03-29 | 739 | 745 | 738 | 745 | 890,000 | 1,490 |
| 2010-03-26 | 747 | 747 | 741 | 743 | 1,646,000 | 1,486 |
| 2010-03-25 | 750 | 751 | 747 | 748 | 1,015,000 | 1,496 |
| 2010-03-24 | 746 | 752 | 743 | 752 | 871,000 | 1,504 |
| 2010-03-23 | 742 | 746 | 735 | 744 | 922,000 | 1,488 |
| 2010-03-19 | 733 | 742 | 732 | 741 | 766,000 | 1,482 |
| 2010-03-18 | 733 | 736 | 732 | 732 | 618,000 | 1,464 |
| 2010-03-17 | 737 | 739 | 735 | 738 | 568,000 | 1,476 |
| 2010-03-16 | 739 | 739 | 736 | 738 | 303,000 | 1,476 |
| 2010-03-15 | 735 | 739 | 735 | 739 | 308,000 | 1,478 |
| 2010-03-12 | 736 | 736 | 731 | 736 | 920,000 | 1,472 |
| 2010-03-11 | 727 | 731 | 727 | 731 | 313,000 | 1,462 |
| 2010-03-10 | 729 | 730 | 725 | 727 | 888,000 | 1,454 |
| 2010-03-09 | 738 | 740 | 730 | 732 | 470,000 | 1,464 |
| 2010-03-08 | 735 | 741 | 731 | 741 | 830,000 | 1,482 |
| 2010-03-05 | 726 | 733 | 723 | 732 | 1,000,000 | 1,464 |
| 2010-03-04 | 725 | 726 | 715 | 716 | 1,086,000 | 1,432 |
| 2010-03-03 | 723 | 729 | 720 | 728 | 563,000 | 1,456 |
| 2010-03-02 | 726 | 727 | 721 | 726 | 740,000 | 1,452 |
| 2010-03-01 | 730 | 731 | 725 | 726 | 650,000 | 1,452 |
| 2010-02-26 | 726 | 731 | 724 | 728 | 1,059,000 | 1,456 |
| 2010-02-25 | 720 | 726 | 712 | 726 | 796,000 | 1,452 |
| 2010-02-24 | 725 | 729 | 714 | 724 | 827,000 | 1,448 |
| 2010-02-23 | 719 | 733 | 712 | 726 | 1,126,000 | 1,452 |
| 2010-02-22 | 704 | 719 | 703 | 718 | 1,151,000 | 1,436 |
| 2010-02-19 | 702 | 707 | 696 | 702 | 877,000 | 1,404 |
| 2010-02-18 | 709 | 709 | 703 | 707 | 771,000 | 1,414 |
| 2010-02-17 | 705 | 717 | 702 | 708 | 1,155,000 | 1,416 |
| 2010-02-16 | 690 | 700 | 686 | 697 | 715,000 | 1,394 |
| 2010-02-15 | 687 | 690 | 684 | 690 | 659,000 | 1,380 |
| 2010-02-12 | 690 | 690 | 682 | 686 | 1,188,000 | 1,372 |
| 2010-02-10 | 697 | 697 | 688 | 689 | 412,000 | 1,378 |
| 2010-02-09 | 693 | 696 | 690 | 692 | 499,000 | 1,384 |
| 2010-02-08 | 702 | 704 | 698 | 700 | 518,000 | 1,400 |
| 2010-02-05 | 700 | 702 | 697 | 697 | 606,000 | 1,394 |
| 2010-02-04 | 704 | 708 | 697 | 704 | 621,000 | 1,408 |
| 2010-02-03 | 695 | 707 | 695 | 707 | 448,000 | 1,414 |
| 2010-02-02 | 691 | 698 | 688 | 698 | 667,000 | 1,396 |
| 2010-02-01 | 695 | 696 | 683 | 696 | 703,000 | 1,392 |
| 2010-01-29 | 700 | 706 | 695 | 695 | 768,000 | 1,390 |
| 2010-01-28 | 700 | 701 | 695 | 700 | 606,000 | 1,400 |
| 2010-01-27 | 706 | 707 | 700 | 700 | 524,000 | 1,400 |
| 2010-01-26 | 706 | 712 | 702 | 702 | 509,000 | 1,404 |
| 2010-01-25 | 702 | 712 | 702 | 709 | 524,000 | 1,418 |
| 2010-01-22 | 707 | 714 | 699 | 708 | 1,001,000 | 1,416 |
| 2010-01-21 | 702 | 714 | 699 | 712 | 975,000 | 1,424 |
| 2010-01-20 | 714 | 714 | 699 | 702 | 709,000 | 1,404 |
| 2010-01-19 | 703 | 710 | 703 | 710 | 599,000 | 1,420 |
| 2010-01-18 | 703 | 710 | 703 | 707 | 455,000 | 1,414 |
| 2010-01-15 | 703 | 711 | 703 | 711 | 602,000 | 1,422 |
| 2010-01-14 | 704 | 711 | 700 | 710 | 562,000 | 1,420 |
| 2010-01-13 | 705 | 712 | 705 | 707 | 525,000 | 1,414 |
| 2010-01-12 | 706 | 713 | 697 | 711 | 827,000 | 1,422 |
| 2010-01-08 | 703 | 716 | 696 | 716 | 903,000 | 1,432 |
| 2010-01-07 | 698 | 702 | 696 | 702 | 527,000 | 1,404 |
| 2010-01-06 | 707 | 708 | 695 | 702 | 836,000 | 1,404 |
| 2010-01-05 | 708 | 708 | 693 | 700 | 886,000 | 1,400 |
| 2010-01-04 | 685 | 693 | 684 | 692 | 525,000 | 1,384 |
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
