1. HOME >
  2. 株価時系列 >
  3. 9006 >
  4. 2011年

9006 京浜急行電鉄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30679691679691390,0001,382
2011-12-29679684677684537,0001,368
2011-12-28681684676676472,0001,352
2011-12-27680687677684417,0001,368
2011-12-26687687681685451,0001,370
2011-12-22681689681684680,0001,368
2011-12-21680680674680399,0001,360
2011-12-206796826746771,102,0001,354
2011-12-19677679671678682,0001,356
2011-12-16678683674678643,0001,356
2011-12-15684686677678997,0001,356
2011-12-14677683672682702,0001,364
2011-12-13670677667677702,0001,354
2011-12-12684684674677534,0001,354
2011-12-096706736676701,217,0001,340
2011-12-08665678665672677,0001,344
2011-12-07666670662667681,0001,334
2011-12-06673674664665658,0001,330
2011-12-05675676667672721,0001,344
2011-12-02673674667674825,0001,348
2011-12-016836836656701,130,0001,340
2011-11-306726816686761,546,0001,352
2011-11-296876886656721,730,0001,344
2011-11-287047046866861,295,0001,372
2011-11-257017066977001,055,0001,400
2011-11-24708711703705871,0001,410
2011-11-227107157097091,048,0001,418
2011-11-217017157017151,069,0001,430
2011-11-186997096977001,611,0001,400
2011-11-17699704693701939,0001,402
2011-11-16704706699701782,0001,402
2011-11-15704708704706431,0001,412
2011-11-14714714703709392,0001,418
2011-11-11712717707712552,0001,424
2011-11-107017157017131,175,0001,426
2011-11-097057137037131,080,0001,426
2011-11-08699706699703774,0001,406
2011-11-07699702696702571,0001,404
2011-11-04703703695699987,0001,398
2011-11-027067066926951,328,0001,390
2011-11-01700708700707725,0001,414
2011-10-316997106997061,092,0001,412
2011-10-28708710699702923,0001,404
2011-10-27697706695703955,0001,406
2011-10-266967036916991,057,0001,398
2011-10-25712713699700906,0001,400
2011-10-24710714706711521,0001,422
2011-10-21715715707708589,0001,416
2011-10-207047146967141,326,0001,428
2011-10-196937046907031,254,0001,406
2011-10-186947016866881,363,0001,376
2011-10-177007026946951,466,0001,390
2011-10-147117127007001,211,0001,400
2011-10-13727727717719885,0001,438
2011-10-127187267177251,380,0001,450
2011-10-117187227167221,069,0001,444
2011-10-077187187107161,084,0001,432
2011-10-06719721714720841,0001,440
2011-10-057207207117201,091,0001,440
2011-10-04720722716720922,0001,440
2011-10-037067227067221,103,0001,444
2011-09-307197207097161,399,0001,432
2011-09-297147237117191,452,0001,438
2011-09-287007136997131,789,0001,426
2011-09-277037086997082,371,0001,416
2011-09-266977036927032,185,0001,406
2011-09-226866986826971,209,0001,394
2011-09-21679687678687786,0001,374
2011-09-206946946726752,123,0001,350
2011-09-166997006936961,143,0001,392
2011-09-156967036946971,662,0001,394
2011-09-14693695688691833,0001,382
2011-09-136886946876941,242,0001,388
2011-09-126836896736871,747,0001,374
2011-09-096936976896931,528,0001,386
2011-09-086796896756891,086,0001,378
2011-09-076746786736781,089,0001,356
2011-09-06663674663672985,0001,344
2011-09-056586676586661,042,0001,332
2011-09-026516596506581,043,0001,316
2011-09-016606616516521,076,0001,304
2011-08-31650656647656842,0001,312
2011-08-30646652643651820,0001,302
2011-08-296466486406441,004,0001,288
2011-08-26642645640643517,0001,286
2011-08-256466526416421,169,0001,284
2011-08-246396486356441,375,0001,288
2011-08-236216396216381,550,0001,276
2011-08-226146226146211,263,0001,242
2011-08-196006135976131,135,0001,226
2011-08-18610611604610950,0001,220
2011-08-17604610604608459,0001,216
2011-08-16603608603608600,0001,216
2011-08-15607609599606758,0001,212
2011-08-126056085926031,113,0001,206
2011-08-11589601587601956,0001,202
2011-08-10590592585592852,0001,184
2011-08-095765835665831,321,0001,166
2011-08-08585588583586795,0001,172
2011-08-05594597588593947,0001,186
2011-08-046026106026061,085,0001,212
2011-08-03600601595597745,0001,194
2011-08-02607608603607763,0001,214
2011-08-01599614596608963,0001,216
2011-07-296006025956001,047,0001,200
2011-07-28615615602603792,0001,206
2011-07-27620621613617652,0001,234
2011-07-26616621614619419,0001,238
2011-07-25620621615616407,0001,232
2011-07-22620621615619449,0001,238
2011-07-21615616612615478,0001,230
2011-07-206196226126151,145,0001,230
2011-07-19606615606615709,0001,230
2011-07-15600607600606460,0001,212
2011-07-14601604600602573,0001,204
2011-07-13593601593600875,0001,200
2011-07-12591594590593410,0001,186
2011-07-11590595590594406,0001,188
2011-07-08595595590591538,0001,182
2011-07-07589594589594605,0001,188
2011-07-06582588579588664,0001,176
2011-07-05580584574582798,0001,164
2011-07-04580583580582526,0001,164
2011-07-01581584572573968,0001,146
2011-06-30576580575580734,0001,160
2011-06-29570573568572461,0001,144
2011-06-28566568563565687,0001,130
2011-06-27570570560560718,0001,120
2011-06-24567571567570497,0001,140
2011-06-23564569561566732,0001,132
2011-06-22554564552564933,0001,128
2011-06-21544552539551759,0001,102
2011-06-205455465395421,097,0001,084
2011-06-175405405335391,149,0001,078
2011-06-16552552541541832,0001,082
2011-06-15556556548554695,0001,108
2011-06-14540557540554937,0001,108
2011-06-13533540530539589,0001,078
2011-06-105325375315341,006,0001,068
2011-06-09532533525530788,0001,060
2011-06-08531535531532578,0001,064
2011-06-07530535528534697,0001,068
2011-06-06537541530532652,0001,064
2011-06-03547548536537693,0001,074
2011-06-02543545537543761,0001,086
2011-06-01547547542544705,0001,088
2011-05-315475505455451,280,0001,090
2011-05-30550551546548427,0001,096
2011-05-27556556550550575,0001,100
2011-05-26553559552556448,0001,112
2011-05-25556557551552484,0001,104
2011-05-24555559554555701,0001,110
2011-05-23559560554555477,0001,110
2011-05-20563566559559629,0001,118
2011-05-19563564556558506,0001,116
2011-05-18557563557562403,0001,124
2011-05-17559561553554705,0001,108
2011-05-16561564557558828,0001,116
2011-05-135745755625641,093,0001,128
2011-05-12580580572575822,0001,150
2011-05-11586589583583553,0001,166
2011-05-10585587580585693,0001,170
2011-05-09583584577584702,0001,168
2011-05-06577580575580619,0001,160
2011-05-02571577567577676,0001,154
2011-04-28553563553562936,0001,124
2011-04-275585625535531,046,0001,106
2011-04-26559559555556823,0001,112
2011-04-25559565557558429,0001,116
2011-04-22562562555559685,0001,118
2011-04-21565566558561498,0001,122
2011-04-20563565561563554,0001,126
2011-04-19560563556559917,0001,118
2011-04-18562565560561586,0001,122
2011-04-15559565558561774,0001,122
2011-04-145625635565611,131,0001,122
2011-04-13564566561565886,0001,130
2011-04-125705705615661,090,0001,132
2011-04-11571574569572625,0001,144
2011-04-08555569555567904,0001,134
2011-04-07555566555558939,0001,116
2011-04-065585605505521,091,0001,104
2011-04-055665665505571,939,0001,114
2011-04-045805805655691,218,0001,138
2011-04-016006005795791,384,0001,158
2011-03-31600600592599916,0001,198
2011-03-305945985865981,027,0001,196
2011-03-295905905805881,081,0001,176
2011-03-285975975875922,267,0001,184
2011-03-255955955855871,216,0001,174
2011-03-245945985835871,385,0001,174
2011-03-236016025905951,212,0001,190
2011-03-226206205905961,941,0001,192
2011-03-185735835735801,591,0001,160
2011-03-175545715455632,260,0001,126
2011-03-165395815345612,453,0001,122
2011-03-155715715005133,395,0001,026
2011-03-145636005525872,685,0001,174
2011-03-116386396306332,397,0001,266
2011-03-106496496376401,865,0001,280
2011-03-096516556496491,371,0001,298
2011-03-086516556486491,199,0001,298
2011-03-076606606516531,349,0001,306
2011-03-046656666566602,378,0001,320
2011-03-036646666606621,380,0001,324
2011-03-026716726616622,475,0001,324
2011-03-016776816716741,843,0001,348
2011-02-286756776696751,541,0001,350
2011-02-256676736666711,824,0001,342
2011-02-246736806666672,341,0001,334
2011-02-236716796716742,009,0001,348
2011-02-226726736696702,004,0001,340
2011-02-216716736696721,773,0001,344
2011-02-186716766666692,445,0001,338
2011-02-176696716636702,022,0001,340
2011-02-166716736676692,352,0001,338
2011-02-156756766676712,429,0001,342
2011-02-146706816696732,174,0001,346
2011-02-106726726586622,744,0001,324
2011-02-096816846696712,807,0001,342
2011-02-086826836786811,169,0001,362
2011-02-076886896806811,526,0001,362
2011-02-046876906856861,447,0001,372
2011-02-036966966856861,841,0001,372
2011-02-027017016956951,645,0001,390
2011-02-01703703698700838,0001,400
2011-01-31701703700702985,0001,404
2011-01-28710713701701873,0001,402
2011-01-27714714710712553,0001,424
2011-01-26717718713713570,0001,426
2011-01-25714718712716714,0001,432
2011-01-24714714708713871,0001,426
2011-01-217197237117111,134,0001,422
2011-01-207147187127181,009,0001,436
2011-01-19716717713715945,0001,430
2011-01-18711718711715730,0001,430
2011-01-17714715710710736,0001,420
2011-01-147107147067101,099,0001,420
2011-01-13705709703709826,0001,418
2011-01-12705706703704598,0001,408
2011-01-11709709703705671,0001,410
2011-01-077137177077091,193,0001,418
2011-01-06714714705711760,0001,422
2011-01-05719719710710876,0001,420
2011-01-04721721715718554,0001,436

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