1. HOME >
  2. 株価時系列 >
  3. 9006 >
  4. 2016年

9006 京浜急行電鉄(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3511,3591,3431,355744,0002,710
2016-12-291,3571,3761,3501,3521,399,0002,704
2016-12-281,3381,3611,3301,357919,0002,714
2016-12-271,3381,3431,3311,336670,0002,672
2016-12-261,3401,3471,3361,343727,0002,686
2016-12-221,3351,3361,3241,336653,0002,672
2016-12-211,3461,3511,3301,332705,0002,664
2016-12-201,3221,3531,3181,3431,607,0002,686
2016-12-191,3191,3261,3121,324989,0002,648
2016-12-161,3101,3241,3031,3241,865,0002,648
2016-12-151,3051,3101,2941,3041,256,0002,608
2016-12-141,3101,3171,3051,3061,310,0002,612
2016-12-131,2831,3071,2791,3041,829,0002,608
2016-12-121,2701,2961,2541,2902,907,0002,580
2016-12-091,2191,2581,2121,2561,985,0002,512
2016-12-081,2211,2231,2091,2221,743,0002,444
2016-12-071,2001,2081,1901,2061,834,0002,412
2016-12-061,2001,2051,1861,1881,972,0002,376
2016-12-051,1961,2081,1881,1921,353,0002,384
2016-12-021,2241,2241,1941,2002,347,0002,400
2016-12-011,2531,2701,2141,2223,976,0002,444
2016-11-301,2301,2481,2101,22912,747,0002,458
2016-11-291,2271,2351,2171,2282,279,0002,456
2016-11-281,2451,2511,2301,2331,824,0002,466
2016-11-251,2441,2671,2371,2531,876,0002,506
2016-11-241,2501,2581,2421,2481,390,0002,496
2016-11-221,2351,2621,2331,2432,298,0002,486
2016-11-211,2051,2461,2011,2392,547,0002,478
2016-11-181,1941,2001,1861,1981,236,0002,396
2016-11-171,1631,1931,1631,1881,147,0002,376
2016-11-161,1631,1681,1521,1631,169,0002,326
2016-11-151,1561,1581,1491,1561,204,0002,312
2016-11-141,1461,1591,1451,1551,337,0002,310
2016-11-111,1401,1641,1371,1552,146,0002,310
2016-11-101,1001,1441,0931,1362,433,0002,272
2016-11-091,0791,0981,0401,0463,084,0002,092
2016-11-081,0541,0811,0531,0792,103,0002,158
2016-11-071,0411,0511,0371,050962,0002,100
2016-11-041,0461,0471,0321,033962,0002,066
2016-11-021,0531,0531,0431,050880,0002,100
2016-11-011,0591,0621,0521,060708,0002,120
2016-10-311,0611,0691,0551,0591,257,0002,118
2016-10-281,0661,0661,0471,0571,608,0002,114
2016-10-271,0571,0691,0541,0601,488,0002,120
2016-10-261,0511,0541,0461,0511,018,0002,102
2016-10-251,0491,0571,0451,0561,181,0002,112
2016-10-241,0451,0471,0391,044773,0002,088
2016-10-211,0481,0481,0361,041918,0002,082
2016-10-201,0501,0551,0441,0471,285,0002,094
2016-10-191,0401,0481,0391,046859,0002,092
2016-10-181,0381,0431,0311,0391,253,0002,078
2016-10-171,0311,0381,0301,038761,0002,076
2016-10-141,0421,0481,0361,038669,0002,076
2016-10-131,0421,0501,0381,042815,0002,084
2016-10-121,0421,0561,0421,044992,0002,088
2016-10-111,0441,0541,0391,048703,0002,096
2016-10-071,0471,0541,0391,0391,099,0002,078
2016-10-061,0461,0511,0371,047912,0002,094
2016-10-051,0561,0601,0461,0511,014,0002,102
2016-10-041,0681,0701,0501,0521,323,0002,104
2016-10-031,0501,0681,0471,0621,194,0002,124
2016-09-301,0481,0591,0441,0521,424,0002,104
2016-09-291,0601,0611,0541,0601,177,0002,120
2016-09-281,0591,0661,0511,0601,597,0002,120
2016-09-271,0471,0761,0451,0763,588,0002,152
2016-09-261,0541,0591,0501,0521,515,0002,104
2016-09-231,0461,0571,0391,0551,503,0002,110
2016-09-211,0261,0491,0231,0491,899,0002,098
2016-09-201,0051,0241,0001,0241,827,0002,048
2016-09-169961,0059911,005951,0002,010
2016-09-15990994988991818,0001,982
2016-09-14990999987994739,0001,988
2016-09-139961,000990997730,0001,994
2016-09-12985997985995908,0001,990
2016-09-099941,003990993909,0001,986
2016-09-089981,0029911,002762,0002,004
2016-09-079941,0059911,004892,0002,008
2016-09-069971,000991994763,0001,988
2016-09-059819949799921,049,0001,984
2016-09-02971984969978963,0001,956
2016-09-01965977960974822,0001,948
2016-08-319659679479581,261,0001,916
2016-08-30957961955956972,0001,912
2016-08-29966966954961913,0001,922
2016-08-26965965952952873,0001,904
2016-08-25971973960965731,0001,930
2016-08-24967975961971595,0001,942
2016-08-23949967948960836,0001,920
2016-08-229509629469521,261,0001,904
2016-08-199559589459501,754,0001,900
2016-08-189659689529521,140,0001,904
2016-08-179689749609631,269,0001,926
2016-08-169819839699691,123,0001,938
2016-08-159869909769761,041,0001,952
2016-08-12994997984990785,0001,980
2016-08-109859939769871,592,0001,974
2016-08-099839959809931,332,0001,986
2016-08-081,0061,0079819861,809,0001,972
2016-08-051,0051,0141,0001,006892,0002,012
2016-08-041,0021,0211,0011,0061,602,0002,012
2016-08-031,0131,0141,0011,001728,0002,002
2016-08-021,0291,0311,0221,023640,0002,046
2016-08-011,0261,0341,0141,031697,0002,062
2016-07-291,0261,0451,0151,0441,340,0002,088
2016-07-281,0391,0401,0171,024762,0002,048
2016-07-271,0521,0581,0361,039800,0002,078
2016-07-261,0411,0491,0351,043772,0002,086
2016-07-251,0471,0551,0381,044614,0002,088
2016-07-221,0471,0531,0391,048764,0002,096
2016-07-211,0601,0601,0411,047721,0002,094
2016-07-201,0471,0601,0451,060905,0002,120
2016-07-191,0501,0531,0371,051906,0002,102
2016-07-151,0601,0601,0411,046939,0002,092
2016-07-141,0431,0561,0411,051840,0002,102
2016-07-131,0571,0601,0361,040927,0002,080
2016-07-121,0521,0591,0411,0411,231,0002,082
2016-07-111,0441,0511,0381,0441,046,0002,088
2016-07-081,0461,0481,0271,028929,0002,056
2016-07-071,0471,0491,0381,0431,145,0002,086
2016-07-061,0361,0441,0281,0441,146,0002,088
2016-07-051,0351,0461,0301,0441,128,0002,088
2016-07-041,0261,0341,0211,033786,0002,066
2016-07-011,0211,0291,0151,025903,0002,050
2016-06-301,0201,0341,0171,0291,375,0002,058
2016-06-291,0111,0189991,0171,047,0002,034
2016-06-289881,0159851,0121,546,0002,024
2016-06-279661,0039621,0001,605,0002,000
2016-06-241,0051,0079429522,336,0001,904
2016-06-231,0011,0039921,001910,0002,002
2016-06-221,0051,0069889951,175,0001,990
2016-06-219901,0069821,0041,196,0002,008
2016-06-201,0001,0009889931,644,0001,986
2016-06-171,0051,0079859861,531,0001,972
2016-06-161,0101,0169919931,463,0001,986
2016-06-151,0141,0261,0081,0091,126,0002,018
2016-06-141,0211,0311,0071,0131,291,0002,026
2016-06-131,0261,0321,0161,0221,058,0002,044
2016-06-101,0521,0541,0311,0431,511,0002,086
2016-06-091,0471,0551,0451,048828,0002,096
2016-06-081,0451,0521,0391,0511,231,0002,102
2016-06-071,0221,0521,0211,0481,725,0002,096
2016-06-061,0071,0231,0051,0231,136,0002,046
2016-06-031,0101,0221,0071,0191,204,0002,038
2016-06-021,0181,0241,0061,0081,426,0002,016
2016-06-011,0471,0481,0221,0241,579,0002,048
2016-05-311,0471,0651,0431,0509,836,0002,100
2016-05-301,0401,0471,0351,0441,203,0002,088
2016-05-271,0401,0481,0321,0351,650,0002,070
2016-05-261,0351,0391,0271,0351,626,0002,070
2016-05-251,0371,0381,0251,0281,347,0002,056
2016-05-241,0281,0371,0191,0291,706,0002,058
2016-05-231,0251,0361,0201,0342,327,0002,068
2016-05-209921,0279901,0273,203,0002,054
2016-05-199979989839931,690,0001,986
2016-05-189849999829941,646,0001,988
2016-05-179709849639811,451,0001,962
2016-05-169669739549591,280,0001,918
2016-05-139739769639681,379,0001,936
2016-05-129849879629721,976,0001,944
2016-05-111,0101,010991998953,0001,996
2016-05-109881,0059871,0001,180,0002,000
2016-05-099909979849881,056,0001,976
2016-05-069699829669821,601,0001,964
2016-05-029659769609661,555,0001,932
2016-04-281,0221,0299889931,636,0001,986
2016-04-271,0231,0271,0101,0141,056,0002,028
2016-04-261,0111,0241,0101,022958,0002,044
2016-04-251,0201,0201,0041,012776,0002,024
2016-04-221,0041,0201,0041,0201,329,0002,040
2016-04-211,0151,0181,0071,0131,145,0002,026
2016-04-201,0041,0151,0021,0061,395,0002,012
2016-04-191,0001,0079981,0041,130,0002,008
2016-04-189769979729881,310,0001,976
2016-04-159861,0029861,000868,0002,000
2016-04-149771,0009711,0001,385,0002,000
2016-04-13971972961968855,0001,936
2016-04-129729769629681,013,0001,936
2016-04-11964973961973732,0001,946
2016-04-089499809499701,251,0001,940
2016-04-07945966945962919,0001,924
2016-04-069509569469521,213,0001,904
2016-04-059669729509511,347,0001,902
2016-04-049679829669741,285,0001,948
2016-04-019859879609612,151,0001,922
2016-03-311,0011,0099909901,853,0001,980
2016-03-309981,0039889891,126,0001,978
2016-03-291,0051,0099971,0031,378,0002,006
2016-03-289961,0099961,0062,732,0002,012
2016-03-259931,0019839861,120,0001,972
2016-03-249879999879901,113,0001,980
2016-03-239809929809871,041,0001,974
2016-03-229649839639781,440,0001,956
2016-03-189609649509632,147,0001,926
2016-03-179639939579633,972,0001,926
2016-03-16986999981991884,0001,982
2016-03-159979999889931,180,0001,986
2016-03-141,0071,012996997966,0001,994
2016-03-119851,0039839991,414,0001,998
2016-03-109971,004991999949,0001,998
2016-03-099971,0029859861,039,0001,972
2016-03-089981,0069841,0001,089,0002,000
2016-03-071,0161,0169961,001889,0002,002
2016-03-041,0141,0191,0011,0191,052,0002,038
2016-03-031,0171,0191,0061,0181,292,0002,036
2016-03-021,0341,0381,0161,0241,513,0002,048
2016-03-011,0031,0271,0001,0201,182,0002,040
2016-02-291,0411,0421,0011,0011,807,0002,002
2016-02-261,0351,0431,0251,030778,0002,060
2016-02-251,0201,0391,0181,0351,418,0002,070
2016-02-241,0031,0211,0031,0171,679,0002,034
2016-02-231,0151,0169961,0061,148,0002,012
2016-02-229981,0189981,0151,270,0002,030
2016-02-199891,0049821,0031,537,0002,006
2016-02-181,0181,0209919941,215,0001,988
2016-02-171,0101,0149921,0061,132,0002,012
2016-02-161,0041,0249951,0101,472,0002,020
2016-02-159711,0269661,0172,126,0002,034
2016-02-129509559239302,351,0001,860
2016-02-109959969549671,792,0001,934
2016-02-099919999839941,393,0001,988
2016-02-089891,0219851,0161,492,0002,032
2016-02-059921,0009849961,576,0001,992
2016-02-049951,0139861,0041,246,0002,008
2016-02-031,0101,0161,0021,010943,0002,020
2016-02-029961,0179931,0161,210,0002,032
2016-02-019971,0089901,0061,346,0002,012
2016-01-299709929549911,790,0001,982
2016-01-28960969955959871,0001,918
2016-01-27955964951962952,0001,924
2016-01-26946954939941785,0001,882
2016-01-25954958941953694,0001,906
2016-01-229249449119431,420,0001,886
2016-01-219229348928921,229,0001,784
2016-01-209569589209221,468,0001,844
2016-01-199649719529611,154,0001,922
2016-01-18961973957969956,0001,938
2016-01-15969975964971862,0001,942
2016-01-149529619449601,302,0001,920
2016-01-13958971951971850,0001,942
2016-01-129699799509501,615,0001,900
2016-01-089759939699721,620,0001,944
2016-01-079861,0039789841,348,0001,968
2016-01-069891,0039819951,344,0001,990
2016-01-059839959769891,208,0001,978
2016-01-049991,0059809811,019,0001,962

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