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
2012-12-28769769759766835,0001,532
2012-12-27760768758759797,0001,518
2012-12-26749757743757710,0001,514
2012-12-25757757742742605,0001,484
2012-12-217527587507511,089,0001,502
2012-12-207507547477521,037,0001,504
2012-12-197367487357481,102,0001,496
2012-12-18737739731735850,0001,470
2012-12-17739740732737636,0001,474
2012-12-147417417337361,549,0001,472
2012-12-13753753737737830,0001,474
2012-12-12750751743745726,0001,490
2012-12-11745747737742521,0001,484
2012-12-10749749742747482,0001,494
2012-12-07749749742747694,0001,494
2012-12-06749750743749684,0001,498
2012-12-05747750744748593,0001,496
2012-12-04748750742749804,0001,498
2012-12-03759759745749679,0001,498
2012-11-307557607487571,088,0001,514
2012-11-29753760753755435,0001,510
2012-11-28759760751751412,0001,502
2012-11-27754760753758755,0001,516
2012-11-267547647517531,005,0001,506
2012-11-22745746738745477,0001,490
2012-11-21746746735740379,0001,480
2012-11-20745749739741821,0001,482
2012-11-19731741731740547,0001,480
2012-11-16727729721726583,0001,452
2012-11-15719724719724271,0001,448
2012-11-14722725717720597,0001,440
2012-11-13729731723724356,0001,448
2012-11-12737737729729500,0001,458
2012-11-09736740732736354,0001,472
2012-11-08750751740742339,0001,484
2012-11-07762763750752279,0001,504
2012-11-06753760748760368,0001,520
2012-11-05760760753755423,0001,510
2012-11-02757766755763943,0001,526
2012-11-01756758749752431,0001,504
2012-10-31745756736752945,0001,504
2012-10-30753755745745538,0001,490
2012-10-29755760746755633,0001,510
2012-10-26742753741749823,0001,498
2012-10-25740747738746454,0001,492
2012-10-24737744736738734,0001,476
2012-10-23750750744744642,0001,488
2012-10-22753756747749798,0001,498
2012-10-19749757749752815,0001,504
2012-10-18744749741746632,0001,492
2012-10-17735747732744715,0001,488
2012-10-16733735727730305,0001,460
2012-10-15730733728730443,0001,460
2012-10-12723733722729503,0001,458
2012-10-11721729721726609,0001,452
2012-10-10721727720724692,0001,448
2012-10-097367457247261,063,0001,452
2012-10-05734737730736788,0001,472
2012-10-04729733724732608,0001,464
2012-10-03722731718723822,0001,446
2012-10-02723727720722666,0001,444
2012-10-01732733721725665,0001,450
2012-09-287467477317361,047,0001,472
2012-09-27741749733743982,0001,486
2012-09-267367457367411,228,0001,482
2012-09-257437497437491,988,0001,498
2012-09-24751754744748686,0001,496
2012-09-21740754739750882,0001,500
2012-09-20744744734739805,0001,478
2012-09-19749749742743920,0001,486
2012-09-18750753746748755,0001,496
2012-09-147607607437501,221,0001,500
2012-09-13757759753759333,0001,518
2012-09-12749758748758605,0001,516
2012-09-11745749740748661,0001,496
2012-09-10742747741745386,0001,490
2012-09-07745747737743851,0001,486
2012-09-06744745736736749,0001,472
2012-09-05750750743745926,0001,490
2012-09-04759760751754867,0001,508
2012-09-03767769759760409,0001,520
2012-08-31768772764764631,0001,528
2012-08-30771772765769520,0001,538
2012-08-29764772764772476,0001,544
2012-08-28772772760763622,0001,526
2012-08-27774779769770508,0001,540
2012-08-24766773763772667,0001,544
2012-08-23763770763768642,0001,536
2012-08-22760765757765423,0001,530
2012-08-21761765760763418,0001,526
2012-08-207577637527591,149,0001,518
2012-08-17754756750756496,0001,512
2012-08-16755757747754588,0001,508
2012-08-157497597487581,011,0001,516
2012-08-14737750736749896,0001,498
2012-08-13736738735735174,0001,470
2012-08-10743744735738467,0001,476
2012-08-09742744735744623,0001,488
2012-08-08738744735741773,0001,482
2012-08-07732739731738552,0001,476
2012-08-06729734725730456,0001,460
2012-08-03722728720725597,0001,450
2012-08-02730730720724889,0001,448
2012-08-01727734726732421,0001,464
2012-07-31733738726731572,0001,462
2012-07-30727732724732475,0001,464
2012-07-27720726718725623,0001,450
2012-07-26719719712719614,0001,438
2012-07-25714727714720711,0001,440
2012-07-24711721711718555,0001,436
2012-07-237107227107171,022,0001,434
2012-07-20726726713715849,0001,430
2012-07-19731737725727847,0001,454
2012-07-18732735728729652,0001,458
2012-07-17732733727731439,0001,462
2012-07-13732735729729383,0001,458
2012-07-12731735727733657,0001,466
2012-07-11733733727730242,0001,460
2012-07-10733736731734494,0001,468
2012-07-09720733720732389,0001,464
2012-07-06729731721726666,0001,452
2012-07-05734735727728444,0001,456
2012-07-04730735726733596,0001,466
2012-07-03729733726732579,0001,464
2012-07-02730730720728618,0001,456
2012-06-297187287127251,068,0001,450
2012-06-28703719703718980,0001,436
2012-06-27695705693705842,0001,410
2012-06-266896976866901,131,0001,380
2012-06-25696696686688363,0001,376
2012-06-22698699692693375,0001,386
2012-06-21692701691700625,0001,400
2012-06-20680693680692814,0001,384
2012-06-19678688677679596,0001,358
2012-06-18684689676678440,0001,356
2012-06-15682684674679484,0001,358
2012-06-14687688678680677,0001,360
2012-06-13682693681688770,0001,376
2012-06-12681683677683722,0001,366
2012-06-11682688682685843,0001,370
2012-06-086866866706771,543,0001,354
2012-06-07679685671685670,0001,370
2012-06-06687688676679929,0001,358
2012-06-056806886746871,033,0001,374
2012-06-046676806676791,174,0001,358
2012-06-01678678669676964,0001,352
2012-05-316556866556851,741,0001,370
2012-05-30660663655661632,0001,322
2012-05-29654660653660517,0001,320
2012-05-28661662655657415,0001,314
2012-05-25657660650658636,0001,316
2012-05-24649660648654710,0001,308
2012-05-23655656646648781,0001,296
2012-05-22659665652655627,0001,310
2012-05-21652657652656511,0001,312
2012-05-18655658649651917,0001,302
2012-05-17662665658660730,0001,320
2012-05-16670670661665953,0001,330
2012-05-156646726626701,084,0001,340
2012-05-14665667660663612,0001,326
2012-05-11675675664664804,0001,328
2012-05-10682684672675871,0001,350
2012-05-09685688681683345,0001,366
2012-05-08693693684690631,0001,380
2012-05-07680691679690521,0001,380
2012-05-02695695687691645,0001,382
2012-05-01690697690690677,0001,380
2012-04-27700700683686909,0001,372
2012-04-26689699689696522,0001,392
2012-04-25690691685688309,0001,376
2012-04-24682686681685572,0001,370
2012-04-23685688680682375,0001,364
2012-04-20687690685685398,0001,370
2012-04-19697701685689986,0001,378
2012-04-18693698690693749,0001,386
2012-04-176856926776891,404,0001,378
2012-04-16680688679686520,0001,372
2012-04-13680681677678466,0001,356
2012-04-12689689677680694,0001,360
2012-04-11685689682686637,0001,372
2012-04-10692693685690736,0001,380
2012-04-09692695690691554,0001,382
2012-04-06690697689696583,0001,392
2012-04-05693699692693771,0001,386
2012-04-04704704691692768,0001,384
2012-04-037087086967001,320,0001,400
2012-04-027257277057071,552,0001,414
2012-03-30728728721724835,0001,448
2012-03-29730730723726844,0001,452
2012-03-287357357237301,095,0001,460
2012-03-277317427317412,432,0001,482
2012-03-267367387287291,223,0001,458
2012-03-23736738733735943,0001,470
2012-03-22725736725736814,0001,472
2012-03-21730731724725870,0001,450
2012-03-19727735727729593,0001,458
2012-03-16734734727727851,0001,454
2012-03-157367387337341,078,0001,468
2012-03-14743744734734990,0001,468
2012-03-13740744738738866,0001,476
2012-03-12745745735737954,0001,474
2012-03-097467467407431,890,0001,486
2012-03-087487497397431,019,0001,486
2012-03-07741747741744787,0001,488
2012-03-06747750745747973,0001,494
2012-03-057417507417461,102,0001,492
2012-03-027357457317441,243,0001,488
2012-03-01727735723729997,0001,458
2012-02-297187277177241,721,0001,448
2012-02-287097187097161,017,0001,432
2012-02-27715715708709956,0001,418
2012-02-24718718713714714,0001,428
2012-02-23715719713717875,0001,434
2012-02-227057147037141,319,0001,428
2012-02-21699704699701451,0001,402
2012-02-20707708700701753,0001,402
2012-02-17703704698703891,0001,406
2012-02-16701704697698920,0001,396
2012-02-15704706703705808,0001,410
2012-02-14701705696704643,0001,408
2012-02-13696700695699221,0001,398
2012-02-10703704695696617,0001,392
2012-02-097057087027031,110,0001,406
2012-02-08709709702707679,0001,414
2012-02-07705709705708479,0001,416
2012-02-06707708705706716,0001,412
2012-02-03708709703706879,0001,412
2012-02-02705709701707939,0001,414
2012-02-017007046987021,033,0001,404
2012-01-31696703694698818,0001,396
2012-01-30689696686696804,0001,392
2012-01-27692693687688789,0001,376
2012-01-26691693688690795,0001,380
2012-01-25690696688690693,0001,380
2012-01-24688692686689798,0001,378
2012-01-23695695689691663,0001,382
2012-01-207007026936941,368,0001,388
2012-01-197007046936951,024,0001,390
2012-01-18700706695700977,0001,400
2012-01-17697701696701600,0001,402
2012-01-16695695689695505,0001,390
2012-01-137007026936951,056,0001,390
2012-01-12703704696699631,0001,398
2012-01-11705710699705894,0001,410
2012-01-10708714701704876,0001,408
2012-01-06701704695700647,0001,400
2012-01-057147227017021,857,0001,404
2012-01-046987146967131,447,0001,426

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