9006 京浜急行電鉄(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	769	769	759	766	835,000	1,532
2012-12-27	760	768	758	759	797,000	1,518
2012-12-26	749	757	743	757	710,000	1,514
2012-12-25	757	757	742	742	605,000	1,484
2012-12-21	752	758	750	751	1,089,000	1,502
2012-12-20	750	754	747	752	1,037,000	1,504
2012-12-19	736	748	735	748	1,102,000	1,496
2012-12-18	737	739	731	735	850,000	1,470
2012-12-17	739	740	732	737	636,000	1,474
2012-12-14	741	741	733	736	1,549,000	1,472
2012-12-13	753	753	737	737	830,000	1,474
2012-12-12	750	751	743	745	726,000	1,490
2012-12-11	745	747	737	742	521,000	1,484
2012-12-10	749	749	742	747	482,000	1,494
2012-12-07	749	749	742	747	694,000	1,494
2012-12-06	749	750	743	749	684,000	1,498
2012-12-05	747	750	744	748	593,000	1,496
2012-12-04	748	750	742	749	804,000	1,498
2012-12-03	759	759	745	749	679,000	1,498
2012-11-30	755	760	748	757	1,088,000	1,514
2012-11-29	753	760	753	755	435,000	1,510
2012-11-28	759	760	751	751	412,000	1,502
2012-11-27	754	760	753	758	755,000	1,516
2012-11-26	754	764	751	753	1,005,000	1,506
2012-11-22	745	746	738	745	477,000	1,490
2012-11-21	746	746	735	740	379,000	1,480
2012-11-20	745	749	739	741	821,000	1,482
2012-11-19	731	741	731	740	547,000	1,480
2012-11-16	727	729	721	726	583,000	1,452
2012-11-15	719	724	719	724	271,000	1,448
2012-11-14	722	725	717	720	597,000	1,440
2012-11-13	729	731	723	724	356,000	1,448
2012-11-12	737	737	729	729	500,000	1,458
2012-11-09	736	740	732	736	354,000	1,472
2012-11-08	750	751	740	742	339,000	1,484
2012-11-07	762	763	750	752	279,000	1,504
2012-11-06	753	760	748	760	368,000	1,520
2012-11-05	760	760	753	755	423,000	1,510
2012-11-02	757	766	755	763	943,000	1,526
2012-11-01	756	758	749	752	431,000	1,504
2012-10-31	745	756	736	752	945,000	1,504
2012-10-30	753	755	745	745	538,000	1,490
2012-10-29	755	760	746	755	633,000	1,510
2012-10-26	742	753	741	749	823,000	1,498
2012-10-25	740	747	738	746	454,000	1,492
2012-10-24	737	744	736	738	734,000	1,476
2012-10-23	750	750	744	744	642,000	1,488
2012-10-22	753	756	747	749	798,000	1,498
2012-10-19	749	757	749	752	815,000	1,504
2012-10-18	744	749	741	746	632,000	1,492
2012-10-17	735	747	732	744	715,000	1,488
2012-10-16	733	735	727	730	305,000	1,460
2012-10-15	730	733	728	730	443,000	1,460
2012-10-12	723	733	722	729	503,000	1,458
2012-10-11	721	729	721	726	609,000	1,452
2012-10-10	721	727	720	724	692,000	1,448
2012-10-09	736	745	724	726	1,063,000	1,452
2012-10-05	734	737	730	736	788,000	1,472
2012-10-04	729	733	724	732	608,000	1,464
2012-10-03	722	731	718	723	822,000	1,446
2012-10-02	723	727	720	722	666,000	1,444
2012-10-01	732	733	721	725	665,000	1,450
2012-09-28	746	747	731	736	1,047,000	1,472
2012-09-27	741	749	733	743	982,000	1,486
2012-09-26	736	745	736	741	1,228,000	1,482
2012-09-25	743	749	743	749	1,988,000	1,498
2012-09-24	751	754	744	748	686,000	1,496
2012-09-21	740	754	739	750	882,000	1,500
2012-09-20	744	744	734	739	805,000	1,478
2012-09-19	749	749	742	743	920,000	1,486
2012-09-18	750	753	746	748	755,000	1,496
2012-09-14	760	760	743	750	1,221,000	1,500
2012-09-13	757	759	753	759	333,000	1,518
2012-09-12	749	758	748	758	605,000	1,516
2012-09-11	745	749	740	748	661,000	1,496
2012-09-10	742	747	741	745	386,000	1,490
2012-09-07	745	747	737	743	851,000	1,486
2012-09-06	744	745	736	736	749,000	1,472
2012-09-05	750	750	743	745	926,000	1,490
2012-09-04	759	760	751	754	867,000	1,508
2012-09-03	767	769	759	760	409,000	1,520
2012-08-31	768	772	764	764	631,000	1,528
2012-08-30	771	772	765	769	520,000	1,538
2012-08-29	764	772	764	772	476,000	1,544
2012-08-28	772	772	760	763	622,000	1,526
2012-08-27	774	779	769	770	508,000	1,540
2012-08-24	766	773	763	772	667,000	1,544
2012-08-23	763	770	763	768	642,000	1,536
2012-08-22	760	765	757	765	423,000	1,530
2012-08-21	761	765	760	763	418,000	1,526
2012-08-20	757	763	752	759	1,149,000	1,518
2012-08-17	754	756	750	756	496,000	1,512
2012-08-16	755	757	747	754	588,000	1,508
2012-08-15	749	759	748	758	1,011,000	1,516
2012-08-14	737	750	736	749	896,000	1,498
2012-08-13	736	738	735	735	174,000	1,470
2012-08-10	743	744	735	738	467,000	1,476
2012-08-09	742	744	735	744	623,000	1,488
2012-08-08	738	744	735	741	773,000	1,482
2012-08-07	732	739	731	738	552,000	1,476
2012-08-06	729	734	725	730	456,000	1,460
2012-08-03	722	728	720	725	597,000	1,450
2012-08-02	730	730	720	724	889,000	1,448
2012-08-01	727	734	726	732	421,000	1,464
2012-07-31	733	738	726	731	572,000	1,462
2012-07-30	727	732	724	732	475,000	1,464
2012-07-27	720	726	718	725	623,000	1,450
2012-07-26	719	719	712	719	614,000	1,438
2012-07-25	714	727	714	720	711,000	1,440
2012-07-24	711	721	711	718	555,000	1,436
2012-07-23	710	722	710	717	1,022,000	1,434
2012-07-20	726	726	713	715	849,000	1,430
2012-07-19	731	737	725	727	847,000	1,454
2012-07-18	732	735	728	729	652,000	1,458
2012-07-17	732	733	727	731	439,000	1,462
2012-07-13	732	735	729	729	383,000	1,458
2012-07-12	731	735	727	733	657,000	1,466
2012-07-11	733	733	727	730	242,000	1,460
2012-07-10	733	736	731	734	494,000	1,468
2012-07-09	720	733	720	732	389,000	1,464
2012-07-06	729	731	721	726	666,000	1,452
2012-07-05	734	735	727	728	444,000	1,456
2012-07-04	730	735	726	733	596,000	1,466
2012-07-03	729	733	726	732	579,000	1,464
2012-07-02	730	730	720	728	618,000	1,456
2012-06-29	718	728	712	725	1,068,000	1,450
2012-06-28	703	719	703	718	980,000	1,436
2012-06-27	695	705	693	705	842,000	1,410
2012-06-26	689	697	686	690	1,131,000	1,380
2012-06-25	696	696	686	688	363,000	1,376
2012-06-22	698	699	692	693	375,000	1,386
2012-06-21	692	701	691	700	625,000	1,400
2012-06-20	680	693	680	692	814,000	1,384
2012-06-19	678	688	677	679	596,000	1,358
2012-06-18	684	689	676	678	440,000	1,356
2012-06-15	682	684	674	679	484,000	1,358
2012-06-14	687	688	678	680	677,000	1,360
2012-06-13	682	693	681	688	770,000	1,376
2012-06-12	681	683	677	683	722,000	1,366
2012-06-11	682	688	682	685	843,000	1,370
2012-06-08	686	686	670	677	1,543,000	1,354
2012-06-07	679	685	671	685	670,000	1,370
2012-06-06	687	688	676	679	929,000	1,358
2012-06-05	680	688	674	687	1,033,000	1,374
2012-06-04	667	680	667	679	1,174,000	1,358
2012-06-01	678	678	669	676	964,000	1,352
2012-05-31	655	686	655	685	1,741,000	1,370
2012-05-30	660	663	655	661	632,000	1,322
2012-05-29	654	660	653	660	517,000	1,320
2012-05-28	661	662	655	657	415,000	1,314
2012-05-25	657	660	650	658	636,000	1,316
2012-05-24	649	660	648	654	710,000	1,308
2012-05-23	655	656	646	648	781,000	1,296
2012-05-22	659	665	652	655	627,000	1,310
2012-05-21	652	657	652	656	511,000	1,312
2012-05-18	655	658	649	651	917,000	1,302
2012-05-17	662	665	658	660	730,000	1,320
2012-05-16	670	670	661	665	953,000	1,330
2012-05-15	664	672	662	670	1,084,000	1,340
2012-05-14	665	667	660	663	612,000	1,326
2012-05-11	675	675	664	664	804,000	1,328
2012-05-10	682	684	672	675	871,000	1,350
2012-05-09	685	688	681	683	345,000	1,366
2012-05-08	693	693	684	690	631,000	1,380
2012-05-07	680	691	679	690	521,000	1,380
2012-05-02	695	695	687	691	645,000	1,382
2012-05-01	690	697	690	690	677,000	1,380
2012-04-27	700	700	683	686	909,000	1,372
2012-04-26	689	699	689	696	522,000	1,392
2012-04-25	690	691	685	688	309,000	1,376
2012-04-24	682	686	681	685	572,000	1,370
2012-04-23	685	688	680	682	375,000	1,364
2012-04-20	687	690	685	685	398,000	1,370
2012-04-19	697	701	685	689	986,000	1,378
2012-04-18	693	698	690	693	749,000	1,386
2012-04-17	685	692	677	689	1,404,000	1,378
2012-04-16	680	688	679	686	520,000	1,372
2012-04-13	680	681	677	678	466,000	1,356
2012-04-12	689	689	677	680	694,000	1,360
2012-04-11	685	689	682	686	637,000	1,372
2012-04-10	692	693	685	690	736,000	1,380
2012-04-09	692	695	690	691	554,000	1,382
2012-04-06	690	697	689	696	583,000	1,392
2012-04-05	693	699	692	693	771,000	1,386
2012-04-04	704	704	691	692	768,000	1,384
2012-04-03	708	708	696	700	1,320,000	1,400
2012-04-02	725	727	705	707	1,552,000	1,414
2012-03-30	728	728	721	724	835,000	1,448
2012-03-29	730	730	723	726	844,000	1,452
2012-03-28	735	735	723	730	1,095,000	1,460
2012-03-27	731	742	731	741	2,432,000	1,482
2012-03-26	736	738	728	729	1,223,000	1,458
2012-03-23	736	738	733	735	943,000	1,470
2012-03-22	725	736	725	736	814,000	1,472
2012-03-21	730	731	724	725	870,000	1,450
2012-03-19	727	735	727	729	593,000	1,458
2012-03-16	734	734	727	727	851,000	1,454
2012-03-15	736	738	733	734	1,078,000	1,468
2012-03-14	743	744	734	734	990,000	1,468
2012-03-13	740	744	738	738	866,000	1,476
2012-03-12	745	745	735	737	954,000	1,474
2012-03-09	746	746	740	743	1,890,000	1,486
2012-03-08	748	749	739	743	1,019,000	1,486
2012-03-07	741	747	741	744	787,000	1,488
2012-03-06	747	750	745	747	973,000	1,494
2012-03-05	741	750	741	746	1,102,000	1,492
2012-03-02	735	745	731	744	1,243,000	1,488
2012-03-01	727	735	723	729	997,000	1,458
2012-02-29	718	727	717	724	1,721,000	1,448
2012-02-28	709	718	709	716	1,017,000	1,432
2012-02-27	715	715	708	709	956,000	1,418
2012-02-24	718	718	713	714	714,000	1,428
2012-02-23	715	719	713	717	875,000	1,434
2012-02-22	705	714	703	714	1,319,000	1,428
2012-02-21	699	704	699	701	451,000	1,402
2012-02-20	707	708	700	701	753,000	1,402
2012-02-17	703	704	698	703	891,000	1,406
2012-02-16	701	704	697	698	920,000	1,396
2012-02-15	704	706	703	705	808,000	1,410
2012-02-14	701	705	696	704	643,000	1,408
2012-02-13	696	700	695	699	221,000	1,398
2012-02-10	703	704	695	696	617,000	1,392
2012-02-09	705	708	702	703	1,110,000	1,406
2012-02-08	709	709	702	707	679,000	1,414
2012-02-07	705	709	705	708	479,000	1,416
2012-02-06	707	708	705	706	716,000	1,412
2012-02-03	708	709	703	706	879,000	1,412
2012-02-02	705	709	701	707	939,000	1,414
2012-02-01	700	704	698	702	1,033,000	1,404
2012-01-31	696	703	694	698	818,000	1,396
2012-01-30	689	696	686	696	804,000	1,392
2012-01-27	692	693	687	688	789,000	1,376
2012-01-26	691	693	688	690	795,000	1,380
2012-01-25	690	696	688	690	693,000	1,380
2012-01-24	688	692	686	689	798,000	1,378
2012-01-23	695	695	689	691	663,000	1,382
2012-01-20	700	702	693	694	1,368,000	1,388
2012-01-19	700	704	693	695	1,024,000	1,390
2012-01-18	700	706	695	700	977,000	1,400
2012-01-17	697	701	696	701	600,000	1,402
2012-01-16	695	695	689	695	505,000	1,390
2012-01-13	700	702	693	695	1,056,000	1,390
2012-01-12	703	704	696	699	631,000	1,398
2012-01-11	705	710	699	705	894,000	1,410
2012-01-10	708	714	701	704	876,000	1,408
2012-01-06	701	704	695	700	647,000	1,400
2012-01-05	714	722	701	702	1,857,000	1,404
2012-01-04	698	714	696	713	1,447,000	1,426

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31