9006 京浜急行電鉄(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 905 | 905 | 895 | 895 | 624,000 | 1,790 |
| 2014-12-29 | 907 | 908 | 891 | 901 | 640,000 | 1,802 |
| 2014-12-26 | 900 | 905 | 898 | 901 | 522,000 | 1,802 |
| 2014-12-25 | 900 | 906 | 895 | 903 | 555,000 | 1,806 |
| 2014-12-24 | 903 | 904 | 895 | 904 | 792,000 | 1,808 |
| 2014-12-22 | 896 | 900 | 887 | 895 | 921,000 | 1,790 |
| 2014-12-19 | 887 | 899 | 885 | 897 | 1,187,000 | 1,794 |
| 2014-12-18 | 881 | 881 | 866 | 872 | 1,310,000 | 1,744 |
| 2014-12-17 | 860 | 863 | 852 | 852 | 1,741,000 | 1,704 |
| 2014-12-16 | 861 | 867 | 859 | 861 | 1,269,000 | 1,722 |
| 2014-12-15 | 868 | 875 | 863 | 871 | 897,000 | 1,742 |
| 2014-12-12 | 875 | 882 | 868 | 868 | 1,624,000 | 1,736 |
| 2014-12-11 | 867 | 876 | 866 | 870 | 1,032,000 | 1,740 |
| 2014-12-10 | 879 | 883 | 872 | 874 | 1,000,000 | 1,748 |
| 2014-12-09 | 885 | 892 | 882 | 883 | 909,000 | 1,766 |
| 2014-12-08 | 902 | 904 | 886 | 889 | 893,000 | 1,778 |
| 2014-12-05 | 900 | 906 | 894 | 897 | 935,000 | 1,794 |
| 2014-12-04 | 905 | 906 | 898 | 900 | 721,000 | 1,800 |
| 2014-12-03 | 904 | 904 | 898 | 899 | 989,000 | 1,798 |
| 2014-12-02 | 900 | 903 | 893 | 896 | 1,199,000 | 1,792 |
| 2014-12-01 | 912 | 920 | 907 | 911 | 729,000 | 1,822 |
| 2014-11-28 | 899 | 908 | 894 | 907 | 748,000 | 1,814 |
| 2014-11-27 | 907 | 907 | 894 | 895 | 898,000 | 1,790 |
| 2014-11-26 | 910 | 915 | 907 | 908 | 875,000 | 1,816 |
| 2014-11-25 | 928 | 931 | 910 | 913 | 1,060,000 | 1,826 |
| 2014-11-21 | 924 | 926 | 912 | 923 | 1,335,000 | 1,846 |
| 2014-11-20 | 937 | 939 | 927 | 928 | 722,000 | 1,856 |
| 2014-11-19 | 935 | 939 | 927 | 928 | 876,000 | 1,856 |
| 2014-11-18 | 923 | 934 | 921 | 932 | 957,000 | 1,864 |
| 2014-11-17 | 940 | 940 | 912 | 913 | 1,095,000 | 1,826 |
| 2014-11-14 | 948 | 948 | 939 | 948 | 1,330,000 | 1,896 |
| 2014-11-13 | 923 | 938 | 921 | 938 | 930,000 | 1,876 |
| 2014-11-12 | 925 | 939 | 923 | 925 | 1,331,000 | 1,850 |
| 2014-11-11 | 912 | 925 | 909 | 919 | 1,582,000 | 1,838 |
| 2014-11-10 | 905 | 912 | 899 | 911 | 546,000 | 1,822 |
| 2014-11-07 | 905 | 913 | 900 | 911 | 924,000 | 1,822 |
| 2014-11-06 | 928 | 928 | 899 | 899 | 1,498,000 | 1,798 |
| 2014-11-05 | 932 | 936 | 922 | 927 | 1,675,000 | 1,854 |
| 2014-11-04 | 964 | 969 | 927 | 933 | 3,446,000 | 1,866 |
| 2014-10-31 | 886 | 923 | 883 | 919 | 2,667,000 | 1,838 |
| 2014-10-30 | 863 | 878 | 859 | 876 | 2,654,000 | 1,752 |
| 2014-10-29 | 852 | 863 | 847 | 860 | 1,109,000 | 1,720 |
| 2014-10-28 | 844 | 851 | 844 | 847 | 802,000 | 1,694 |
| 2014-10-27 | 845 | 849 | 840 | 846 | 1,116,000 | 1,692 |
| 2014-10-24 | 846 | 846 | 833 | 838 | 1,099,000 | 1,676 |
| 2014-10-23 | 856 | 859 | 833 | 836 | 1,844,000 | 1,672 |
| 2014-10-22 | 852 | 859 | 848 | 859 | 742,000 | 1,718 |
| 2014-10-21 | 854 | 856 | 835 | 838 | 1,095,000 | 1,676 |
| 2014-10-20 | 846 | 854 | 845 | 853 | 1,410,000 | 1,706 |
| 2014-10-17 | 825 | 834 | 820 | 820 | 1,809,000 | 1,640 |
| 2014-10-16 | 826 | 831 | 820 | 822 | 1,431,000 | 1,644 |
| 2014-10-15 | 840 | 846 | 832 | 838 | 955,000 | 1,676 |
| 2014-10-14 | 842 | 846 | 831 | 831 | 1,540,000 | 1,662 |
| 2014-10-10 | 853 | 860 | 847 | 857 | 1,709,000 | 1,714 |
| 2014-10-09 | 884 | 884 | 865 | 865 | 1,240,000 | 1,730 |
| 2014-10-08 | 881 | 885 | 868 | 882 | 1,534,000 | 1,764 |
| 2014-10-07 | 890 | 896 | 886 | 888 | 944,000 | 1,776 |
| 2014-10-06 | 905 | 905 | 889 | 891 | 1,082,000 | 1,782 |
| 2014-10-03 | 890 | 899 | 884 | 888 | 1,004,000 | 1,776 |
| 2014-10-02 | 915 | 915 | 889 | 890 | 1,532,000 | 1,780 |
| 2014-10-01 | 916 | 928 | 916 | 920 | 769,000 | 1,840 |
| 2014-09-30 | 925 | 925 | 912 | 916 | 1,013,000 | 1,832 |
| 2014-09-29 | 926 | 927 | 918 | 921 | 703,000 | 1,842 |
| 2014-09-26 | 926 | 927 | 920 | 923 | 1,242,000 | 1,846 |
| 2014-09-25 | 940 | 940 | 930 | 940 | 2,405,000 | 1,880 |
| 2014-09-24 | 920 | 931 | 915 | 931 | 1,364,000 | 1,862 |
| 2014-09-22 | 925 | 930 | 919 | 920 | 933,000 | 1,840 |
| 2014-09-19 | 915 | 921 | 910 | 921 | 1,046,000 | 1,842 |
| 2014-09-18 | 912 | 921 | 908 | 914 | 946,000 | 1,828 |
| 2014-09-17 | 909 | 913 | 907 | 909 | 897,000 | 1,818 |
| 2014-09-16 | 915 | 915 | 907 | 909 | 842,000 | 1,818 |
| 2014-09-12 | 910 | 917 | 910 | 914 | 1,312,000 | 1,828 |
| 2014-09-11 | 920 | 922 | 910 | 912 | 699,000 | 1,824 |
| 2014-09-10 | 910 | 920 | 907 | 919 | 755,000 | 1,838 |
| 2014-09-09 | 916 | 917 | 910 | 910 | 631,000 | 1,820 |
| 2014-09-08 | 917 | 918 | 909 | 912 | 604,000 | 1,824 |
| 2014-09-05 | 919 | 923 | 908 | 913 | 756,000 | 1,826 |
| 2014-09-04 | 923 | 927 | 913 | 915 | 1,036,000 | 1,830 |
| 2014-09-03 | 928 | 932 | 922 | 924 | 573,000 | 1,848 |
| 2014-09-02 | 919 | 931 | 912 | 925 | 804,000 | 1,850 |
| 2014-09-01 | 915 | 917 | 908 | 914 | 405,000 | 1,828 |
| 2014-08-29 | 911 | 921 | 911 | 915 | 881,000 | 1,830 |
| 2014-08-28 | 920 | 921 | 906 | 915 | 819,000 | 1,830 |
| 2014-08-27 | 933 | 934 | 923 | 929 | 741,000 | 1,858 |
| 2014-08-26 | 942 | 942 | 930 | 931 | 677,000 | 1,862 |
| 2014-08-25 | 947 | 949 | 940 | 940 | 494,000 | 1,880 |
| 2014-08-22 | 946 | 946 | 938 | 942 | 693,000 | 1,884 |
| 2014-08-21 | 940 | 945 | 935 | 944 | 867,000 | 1,888 |
| 2014-08-20 | 955 | 956 | 934 | 940 | 1,648,000 | 1,880 |
| 2014-08-19 | 955 | 956 | 947 | 953 | 1,100,000 | 1,906 |
| 2014-08-18 | 950 | 957 | 946 | 947 | 1,471,000 | 1,894 |
| 2014-08-15 | 939 | 957 | 933 | 945 | 2,693,000 | 1,890 |
| 2014-08-14 | 916 | 920 | 912 | 918 | 617,000 | 1,836 |
| 2014-08-13 | 908 | 916 | 902 | 914 | 1,037,000 | 1,828 |
| 2014-08-12 | 906 | 915 | 906 | 913 | 779,000 | 1,826 |
| 2014-08-11 | 902 | 907 | 892 | 906 | 709,000 | 1,812 |
| 2014-08-08 | 900 | 904 | 888 | 888 | 1,125,000 | 1,776 |
| 2014-08-07 | 903 | 908 | 898 | 907 | 585,000 | 1,814 |
| 2014-08-06 | 902 | 904 | 898 | 900 | 681,000 | 1,800 |
| 2014-08-05 | 904 | 909 | 899 | 900 | 810,000 | 1,800 |
| 2014-08-04 | 905 | 909 | 900 | 903 | 589,000 | 1,806 |
| 2014-08-01 | 904 | 911 | 902 | 909 | 708,000 | 1,818 |
| 2014-07-31 | 918 | 920 | 913 | 914 | 589,000 | 1,828 |
| 2014-07-30 | 913 | 918 | 912 | 918 | 656,000 | 1,836 |
| 2014-07-29 | 913 | 919 | 911 | 919 | 481,000 | 1,838 |
| 2014-07-28 | 910 | 920 | 909 | 916 | 802,000 | 1,832 |
| 2014-07-25 | 906 | 906 | 899 | 906 | 478,000 | 1,812 |
| 2014-07-24 | 907 | 908 | 899 | 903 | 617,000 | 1,806 |
| 2014-07-23 | 918 | 918 | 908 | 910 | 495,000 | 1,820 |
| 2014-07-22 | 919 | 922 | 913 | 915 | 731,000 | 1,830 |
| 2014-07-18 | 913 | 915 | 905 | 914 | 781,000 | 1,828 |
| 2014-07-17 | 904 | 915 | 901 | 915 | 847,000 | 1,830 |
| 2014-07-16 | 902 | 908 | 898 | 900 | 1,022,000 | 1,800 |
| 2014-07-15 | 910 | 914 | 896 | 897 | 1,312,000 | 1,794 |
| 2014-07-14 | 910 | 915 | 910 | 914 | 373,000 | 1,828 |
| 2014-07-11 | 900 | 912 | 894 | 910 | 616,000 | 1,820 |
| 2014-07-10 | 911 | 915 | 904 | 904 | 675,000 | 1,808 |
| 2014-07-09 | 904 | 910 | 901 | 907 | 508,000 | 1,814 |
| 2014-07-08 | 908 | 916 | 901 | 913 | 575,000 | 1,826 |
| 2014-07-07 | 920 | 920 | 909 | 909 | 674,000 | 1,818 |
| 2014-07-04 | 919 | 919 | 914 | 915 | 541,000 | 1,830 |
| 2014-07-03 | 917 | 918 | 911 | 916 | 526,000 | 1,832 |
| 2014-07-02 | 913 | 920 | 912 | 917 | 813,000 | 1,834 |
| 2014-07-01 | 907 | 914 | 903 | 910 | 848,000 | 1,820 |
| 2014-06-30 | 900 | 912 | 894 | 910 | 829,000 | 1,820 |
| 2014-06-27 | 911 | 911 | 892 | 899 | 787,000 | 1,798 |
| 2014-06-26 | 910 | 914 | 905 | 908 | 878,000 | 1,816 |
| 2014-06-25 | 903 | 910 | 901 | 906 | 1,027,000 | 1,812 |
| 2014-06-24 | 898 | 905 | 890 | 902 | 809,000 | 1,804 |
| 2014-06-23 | 896 | 899 | 893 | 897 | 693,000 | 1,794 |
| 2014-06-20 | 895 | 902 | 890 | 898 | 1,364,000 | 1,796 |
| 2014-06-19 | 875 | 894 | 875 | 893 | 1,066,000 | 1,786 |
| 2014-06-18 | 872 | 881 | 869 | 880 | 649,000 | 1,760 |
| 2014-06-17 | 866 | 873 | 865 | 869 | 1,063,000 | 1,738 |
| 2014-06-16 | 872 | 872 | 863 | 864 | 999,000 | 1,728 |
| 2014-06-13 | 869 | 879 | 867 | 877 | 1,147,000 | 1,754 |
| 2014-06-12 | 876 | 880 | 870 | 880 | 585,000 | 1,760 |
| 2014-06-11 | 874 | 883 | 872 | 882 | 676,000 | 1,764 |
| 2014-06-10 | 874 | 880 | 872 | 874 | 941,000 | 1,748 |
| 2014-06-09 | 880 | 884 | 871 | 872 | 923,000 | 1,744 |
| 2014-06-06 | 869 | 880 | 868 | 879 | 1,049,000 | 1,758 |
| 2014-06-05 | 873 | 876 | 869 | 873 | 952,000 | 1,746 |
| 2014-06-04 | 856 | 872 | 853 | 869 | 1,624,000 | 1,738 |
| 2014-06-03 | 839 | 859 | 835 | 857 | 1,965,000 | 1,714 |
| 2014-06-02 | 825 | 834 | 825 | 832 | 1,745,000 | 1,664 |
| 2014-05-30 | 833 | 841 | 813 | 817 | 3,759,000 | 1,634 |
| 2014-05-29 | 841 | 843 | 834 | 838 | 812,000 | 1,676 |
| 2014-05-28 | 844 | 850 | 839 | 848 | 1,140,000 | 1,696 |
| 2014-05-27 | 831 | 844 | 831 | 836 | 1,021,000 | 1,672 |
| 2014-05-26 | 825 | 838 | 825 | 838 | 744,000 | 1,676 |
| 2014-05-23 | 823 | 828 | 821 | 824 | 1,038,000 | 1,648 |
| 2014-05-22 | 825 | 826 | 817 | 822 | 1,015,000 | 1,644 |
| 2014-05-21 | 815 | 822 | 814 | 821 | 724,000 | 1,642 |
| 2014-05-20 | 820 | 827 | 818 | 823 | 738,000 | 1,646 |
| 2014-05-19 | 812 | 820 | 812 | 817 | 1,015,000 | 1,634 |
| 2014-05-16 | 814 | 817 | 808 | 811 | 889,000 | 1,622 |
| 2014-05-15 | 824 | 826 | 816 | 824 | 747,000 | 1,648 |
| 2014-05-14 | 828 | 833 | 823 | 833 | 635,000 | 1,666 |
| 2014-05-13 | 831 | 836 | 823 | 826 | 873,000 | 1,652 |
| 2014-05-12 | 826 | 829 | 819 | 819 | 839,000 | 1,638 |
| 2014-05-09 | 818 | 837 | 818 | 831 | 461,000 | 1,662 |
| 2014-05-08 | 819 | 832 | 819 | 825 | 613,000 | 1,650 |
| 2014-05-07 | 837 | 837 | 818 | 818 | 1,132,000 | 1,636 |
| 2014-05-02 | 849 | 850 | 841 | 844 | 464,000 | 1,688 |
| 2014-05-01 | 844 | 851 | 840 | 850 | 776,000 | 1,700 |
| 2014-04-30 | 837 | 849 | 837 | 848 | 1,054,000 | 1,696 |
| 2014-04-28 | 831 | 831 | 821 | 829 | 531,000 | 1,658 |
| 2014-04-25 | 830 | 840 | 828 | 837 | 626,000 | 1,674 |
| 2014-04-24 | 837 | 838 | 826 | 829 | 572,000 | 1,658 |
| 2014-04-23 | 833 | 842 | 833 | 841 | 552,000 | 1,682 |
| 2014-04-22 | 837 | 839 | 831 | 832 | 418,000 | 1,664 |
| 2014-04-21 | 837 | 840 | 831 | 834 | 731,000 | 1,668 |
| 2014-04-18 | 838 | 838 | 826 | 833 | 570,000 | 1,666 |
| 2014-04-17 | 829 | 836 | 823 | 832 | 905,000 | 1,664 |
| 2014-04-16 | 813 | 828 | 810 | 828 | 768,000 | 1,656 |
| 2014-04-15 | 810 | 813 | 801 | 804 | 905,000 | 1,608 |
| 2014-04-14 | 810 | 818 | 806 | 806 | 911,000 | 1,612 |
| 2014-04-11 | 814 | 822 | 807 | 814 | 988,000 | 1,628 |
| 2014-04-10 | 829 | 836 | 823 | 825 | 778,000 | 1,650 |
| 2014-04-09 | 830 | 832 | 816 | 823 | 1,674,000 | 1,646 |
| 2014-04-08 | 840 | 843 | 829 | 841 | 973,000 | 1,682 |
| 2014-04-07 | 843 | 852 | 839 | 846 | 701,000 | 1,692 |
| 2014-04-04 | 858 | 860 | 852 | 854 | 660,000 | 1,708 |
| 2014-04-03 | 858 | 861 | 848 | 859 | 1,550,000 | 1,718 |
| 2014-04-02 | 865 | 868 | 854 | 854 | 1,327,000 | 1,708 |
| 2014-04-01 | 868 | 869 | 852 | 857 | 1,441,000 | 1,714 |
| 2014-03-31 | 873 | 875 | 860 | 870 | 970,000 | 1,740 |
| 2014-03-28 | 851 | 865 | 843 | 864 | 1,709,000 | 1,728 |
| 2014-03-27 | 839 | 857 | 830 | 856 | 2,163,000 | 1,712 |
| 2014-03-26 | 863 | 889 | 838 | 849 | 5,870,000 | 1,698 |
| 2014-03-25 | 830 | 860 | 817 | 848 | 2,092,000 | 1,696 |
| 2014-03-24 | 802 | 828 | 802 | 823 | 1,906,000 | 1,646 |
| 2014-03-20 | 820 | 821 | 801 | 802 | 1,745,000 | 1,604 |
| 2014-03-19 | 817 | 823 | 811 | 815 | 781,000 | 1,630 |
| 2014-03-18 | 808 | 819 | 800 | 814 | 1,510,000 | 1,628 |
| 2014-03-17 | 815 | 819 | 798 | 800 | 1,480,000 | 1,600 |
| 2014-03-14 | 825 | 828 | 811 | 812 | 2,272,000 | 1,624 |
| 2014-03-13 | 843 | 846 | 835 | 836 | 1,057,000 | 1,672 |
| 2014-03-12 | 850 | 853 | 840 | 841 | 1,287,000 | 1,682 |
| 2014-03-11 | 860 | 865 | 851 | 862 | 1,034,000 | 1,724 |
| 2014-03-10 | 861 | 862 | 851 | 854 | 783,000 | 1,708 |
| 2014-03-07 | 863 | 872 | 860 | 866 | 1,348,000 | 1,732 |
| 2014-03-06 | 855 | 857 | 845 | 857 | 844,000 | 1,714 |
| 2014-03-05 | 847 | 859 | 846 | 851 | 1,020,000 | 1,702 |
| 2014-03-04 | 836 | 845 | 833 | 836 | 1,375,000 | 1,672 |
| 2014-03-03 | 853 | 853 | 836 | 846 | 886,000 | 1,692 |
| 2014-02-28 | 864 | 864 | 843 | 853 | 1,071,000 | 1,706 |
| 2014-02-27 | 869 | 870 | 861 | 864 | 655,000 | 1,728 |
| 2014-02-26 | 866 | 874 | 865 | 870 | 758,000 | 1,740 |
| 2014-02-25 | 867 | 879 | 866 | 879 | 768,000 | 1,758 |
| 2014-02-24 | 864 | 874 | 850 | 864 | 930,000 | 1,728 |
| 2014-02-21 | 853 | 872 | 853 | 870 | 892,000 | 1,740 |
| 2014-02-20 | 865 | 866 | 852 | 852 | 888,000 | 1,704 |
| 2014-02-19 | 856 | 867 | 851 | 865 | 1,392,000 | 1,730 |
| 2014-02-18 | 843 | 861 | 837 | 859 | 1,224,000 | 1,718 |
| 2014-02-17 | 826 | 840 | 821 | 839 | 559,000 | 1,678 |
| 2014-02-14 | 832 | 847 | 818 | 827 | 1,077,000 | 1,654 |
| 2014-02-13 | 846 | 848 | 827 | 830 | 641,000 | 1,660 |
| 2014-02-12 | 850 | 855 | 845 | 849 | 1,277,000 | 1,698 |
| 2014-02-10 | 844 | 845 | 829 | 841 | 720,000 | 1,682 |
| 2014-02-07 | 822 | 838 | 819 | 835 | 1,377,000 | 1,670 |
| 2014-02-06 | 820 | 832 | 809 | 809 | 1,638,000 | 1,618 |
| 2014-02-05 | 780 | 793 | 775 | 790 | 1,495,000 | 1,580 |
| 2014-02-04 | 808 | 810 | 772 | 772 | 3,318,000 | 1,544 |
| 2014-02-03 | 813 | 820 | 810 | 810 | 736,000 | 1,620 |
| 2014-01-31 | 819 | 824 | 810 | 814 | 962,000 | 1,628 |
| 2014-01-30 | 821 | 823 | 811 | 814 | 1,313,000 | 1,628 |
| 2014-01-29 | 821 | 836 | 819 | 836 | 738,000 | 1,672 |
| 2014-01-28 | 820 | 825 | 814 | 814 | 1,172,000 | 1,628 |
| 2014-01-27 | 823 | 827 | 816 | 820 | 1,421,000 | 1,640 |
| 2014-01-24 | 839 | 845 | 835 | 838 | 1,665,000 | 1,676 |
| 2014-01-23 | 871 | 871 | 857 | 857 | 909,000 | 1,714 |
| 2014-01-22 | 870 | 875 | 864 | 873 | 832,000 | 1,746 |
| 2014-01-21 | 874 | 883 | 871 | 872 | 917,000 | 1,744 |
| 2014-01-20 | 874 | 875 | 867 | 873 | 970,000 | 1,746 |
| 2014-01-17 | 868 | 874 | 863 | 871 | 1,394,000 | 1,742 |
| 2014-01-16 | 860 | 869 | 856 | 866 | 1,801,000 | 1,732 |
| 2014-01-15 | 839 | 854 | 832 | 854 | 1,389,000 | 1,708 |
| 2014-01-14 | 829 | 830 | 819 | 824 | 1,036,000 | 1,648 |
| 2014-01-10 | 844 | 845 | 833 | 838 | 846,000 | 1,676 |
| 2014-01-09 | 850 | 858 | 839 | 846 | 821,000 | 1,692 |
| 2014-01-08 | 848 | 849 | 839 | 849 | 757,000 | 1,698 |
| 2014-01-07 | 856 | 859 | 843 | 843 | 958,000 | 1,686 |
| 2014-01-06 | 868 | 868 | 852 | 859 | 989,000 | 1,718 |
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