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