1. HOME >
  2. 株価時系列 >
  3. 9006 >
  4. 2017年

9006 京浜急行電鉄(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1752,1772,1602,165317,5002,165
2017-12-282,2032,2082,1812,184270,5002,184
2017-12-272,2002,2252,1952,199372,4002,199
2017-12-262,1992,2082,1812,189343,0002,189
2017-12-252,1592,1932,1522,185354,3002,185
2017-12-222,1482,1732,1472,157329,4002,157
2017-12-212,1272,1462,1112,138449,5002,138
2017-12-202,1482,1492,1272,132377,0002,132
2017-12-192,1822,1822,1412,142427,4002,142
2017-12-182,2062,2062,1782,182438,0002,182
2017-12-152,2052,2052,1742,187717,3002,187
2017-12-142,2052,2192,1992,208461,1002,208
2017-12-132,1882,1972,1712,195420,1002,195
2017-12-122,1822,1932,1652,190458,4002,190
2017-12-112,1622,1702,1412,169374,8002,169
2017-12-082,1102,1682,1102,158821,0002,158
2017-12-072,1542,1742,1462,160620,9002,160
2017-12-062,1632,1632,1242,135667,3002,135
2017-12-052,1132,1862,1112,182685,7002,182
2017-12-042,1372,1412,1182,125460,7002,125
2017-12-012,1592,1612,1102,1371,014,1002,137
2017-11-302,0502,1702,0482,1672,317,2002,167
2017-11-292,0382,0592,0302,045608,1002,045
2017-11-282,0572,0642,0222,024985,6002,024
2017-11-272,0892,0972,0732,082558,7002,082
2017-11-242,0682,0802,0562,077466,2002,077
2017-11-222,0982,0982,0702,073509,4002,073
2017-11-212,1232,1252,0832,083789,5002,083
2017-11-202,0982,1142,0792,112777,6002,112
2017-11-172,1332,1402,0902,104902,1002,104
2017-11-162,0552,1072,0462,102942,4002,102
2017-11-152,1222,1302,0552,066992,9002,066
2017-11-132,2152,2162,1652,165656,7002,165
2017-11-102,2512,2602,2202,2211,090,3002,221
2017-11-092,3562,3612,2852,3081,744,3002,308
2017-11-082,3562,4182,3562,403745,4002,403
2017-11-072,3382,3712,3272,369485,6002,369
2017-11-062,3412,3542,3272,345427,6002,345
2017-11-022,3432,3542,3172,346388,9002,346
2017-11-012,3442,3442,3122,336518,4002,336
2017-10-312,3322,3442,3152,339455,0002,339
2017-10-302,3492,3532,3342,342628,2002,342
2017-10-272,3522,3532,3322,349322,7002,349
2017-10-262,3482,3622,3392,343325,8002,343
2017-10-252,3752,3752,3372,350561,9002,350
2017-10-242,3302,3692,3302,365440,3002,365
2017-10-232,3442,3482,3312,334344,8002,334
2017-10-202,3402,3472,3302,331377,6002,331
2017-10-192,3822,3852,3342,341849,1002,341
2017-10-182,3762,3962,3542,389432,6002,389
2017-10-172,4012,4042,3662,374440,9002,374
2017-10-162,3702,4142,3682,400387,7002,400
2017-10-132,3442,3802,3402,370532,5002,370
2017-10-122,2952,3532,2942,347644,6002,347
2017-10-112,2522,2802,2502,280393,0002,280
2017-10-102,2532,2632,2462,250334,1002,250
2017-10-062,2702,2752,2462,255388,0002,255
2017-10-052,2602,2782,2512,254393,1002,254
2017-10-042,2832,2952,2722,282310,3002,282
2017-10-032,2872,3052,2762,284341,1002,284
2017-10-022,2972,2972,2642,270332,0002,270
2017-09-292,2992,3042,2752,281344,8002,281
2017-09-282,2872,3072,2662,307343,1002,307
2017-09-272,3502,3742,2602,284657,1002,284
2017-09-261,1841,1921,1791,1871,897,0002,374
2017-09-251,1761,1841,1711,1821,096,0002,364
2017-09-221,1671,1801,1641,171870,0002,342
2017-09-211,1451,1681,1451,1661,043,0002,332
2017-09-201,1621,1631,1411,1431,194,0002,286
2017-09-191,1441,1621,1431,1601,057,0002,320
2017-09-151,1621,1621,1401,1411,778,0002,282
2017-09-141,1701,1701,1581,160863,0002,320
2017-09-131,1851,1851,1681,1711,123,0002,342
2017-09-121,1671,1771,1591,1721,014,0002,344
2017-09-111,1561,1641,1541,160946,0002,320
2017-09-081,1481,1541,1411,1431,170,0002,286
2017-09-071,1531,1681,1521,154733,0002,308
2017-09-061,1441,1571,1401,152883,0002,304
2017-09-051,1561,1561,1391,1431,096,0002,286
2017-09-041,1711,1731,1521,154810,0002,308
2017-09-011,1711,1731,1631,169798,0002,338
2017-08-311,1661,1751,1631,168857,0002,336
2017-08-301,1731,1761,1631,164861,0002,328
2017-08-291,1651,1711,1611,168660,0002,336
2017-08-281,1771,1771,1671,172698,0002,344
2017-08-251,1751,1801,1571,1681,469,0002,336
2017-08-241,1911,1921,1751,175961,0002,350
2017-08-231,2081,2101,1941,198833,0002,396
2017-08-221,2021,2041,1951,195664,0002,390
2017-08-211,2061,2071,1991,201793,0002,402
2017-08-181,2001,2081,1911,202937,0002,404
2017-08-171,2131,2231,2111,211615,0002,422
2017-08-161,2141,2201,2081,216945,0002,432
2017-08-151,2281,2321,2181,221683,0002,442
2017-08-141,2331,2381,2201,2201,008,0002,440
2017-08-101,2411,2441,2321,239824,0002,478
2017-08-091,2521,2561,2291,2411,000,0002,482
2017-08-081,2691,2691,2511,258663,0002,516
2017-08-071,2841,2841,2571,258861,0002,516
2017-08-041,2891,2891,2701,2711,055,0002,542
2017-08-031,2951,3101,2821,2901,149,0002,580
2017-08-021,3371,3431,3011,306877,0002,612
2017-08-011,2811,3131,2811,312864,0002,624
2017-07-311,2901,2991,2811,2811,055,0002,562
2017-07-281,2861,2971,2811,290737,0002,580
2017-07-271,2881,3041,2851,289913,0002,578
2017-07-261,2871,2901,2711,284768,0002,568
2017-07-251,2831,2951,2821,285667,0002,570
2017-07-241,2911,2921,2721,2851,271,0002,570
2017-07-211,3141,3161,3001,302742,0002,604
2017-07-201,3191,3281,3101,319717,0002,638
2017-07-191,3091,3241,3091,319585,0002,638
2017-07-181,3031,3141,2981,309995,0002,618
2017-07-141,3241,3261,3111,316865,0002,632
2017-07-131,3191,3241,3071,313726,0002,626
2017-07-121,3211,3251,3061,307910,0002,614
2017-07-111,3191,3361,3141,331939,0002,662
2017-07-101,3281,3321,3201,321628,0002,642
2017-07-071,3371,3391,3131,3171,326,0002,634
2017-07-061,3371,3511,3281,3441,093,0002,688
2017-07-051,3401,3441,3161,3321,229,0002,664
2017-07-041,3701,3701,3481,350692,0002,700
2017-07-031,3601,3671,3541,3591,081,0002,718
2017-06-301,3701,3701,3391,3531,493,0002,706
2017-06-291,3891,3911,3751,379555,0002,758
2017-06-281,3871,3871,3731,378618,0002,756
2017-06-271,4021,4061,3871,389670,0002,778
2017-06-261,3931,4021,3931,398502,0002,796
2017-06-231,4041,4051,3931,398497,0002,796
2017-06-221,4081,4101,3941,399670,0002,798
2017-06-211,3941,4131,3941,403703,0002,806
2017-06-201,4021,4171,3981,4011,266,0002,802
2017-06-191,3841,3991,3841,397686,0002,794
2017-06-161,3991,4001,3711,3781,695,0002,756
2017-06-151,3851,3991,3791,394994,0002,788
2017-06-141,3731,3941,3731,3891,093,0002,778
2017-06-131,3571,3781,3561,368934,0002,736
2017-06-121,3561,3651,3511,362801,0002,724
2017-06-091,3551,3701,3551,3621,561,0002,724
2017-06-081,3891,3891,3631,3681,150,0002,736
2017-06-071,3871,3871,3711,3831,479,0002,766
2017-06-061,4011,4031,3841,3871,445,0002,774
2017-06-051,3871,4001,3821,3961,721,0002,792
2017-06-021,3661,3961,3561,3932,021,0002,786
2017-06-011,3271,3651,3221,3632,014,0002,726
2017-05-311,3551,3551,3121,3186,948,0002,636
2017-05-301,3521,3571,3321,3561,624,0002,712
2017-05-291,3191,3581,3161,3562,241,0002,712
2017-05-261,3141,3171,3051,3071,228,0002,614
2017-05-251,2811,3161,2811,3151,382,0002,630
2017-05-241,2871,2871,2761,2831,162,0002,566
2017-05-231,2761,2881,2701,2751,199,0002,550
2017-05-221,2671,2721,2571,2711,318,0002,542
2017-05-191,2761,2761,2591,2711,662,0002,542
2017-05-181,2631,2771,2611,2771,191,0002,554
2017-05-171,2761,2831,2671,274947,0002,548
2017-05-161,2781,2811,2671,2811,394,0002,562
2017-05-151,2721,2861,2691,2741,473,0002,548
2017-05-121,2701,2841,2631,2781,747,0002,556
2017-05-111,3401,3411,2591,2732,455,0002,546
2017-05-101,3501,3511,3341,3491,149,0002,698
2017-05-091,3461,3501,3321,3501,261,0002,700
2017-05-081,3201,3471,3191,3461,668,0002,692
2017-05-021,2991,3141,2991,305949,0002,610
2017-05-011,2851,2981,2761,2981,035,0002,596
2017-04-281,2731,2841,2731,2791,074,0002,558
2017-04-271,2771,2861,2691,272872,0002,544
2017-04-261,2701,2811,2651,2781,161,0002,556
2017-04-251,2561,2701,2491,2661,176,0002,532
2017-04-241,2351,2531,2291,2501,241,0002,500
2017-04-211,2261,2261,2031,2161,159,0002,432
2017-04-201,2241,2421,2141,2162,255,0002,432
2017-04-191,2311,2361,2061,2111,595,0002,422
2017-04-181,2451,2501,2401,245710,0002,490
2017-04-171,2231,2431,2201,242684,0002,484
2017-04-141,2381,2391,2181,224686,0002,448
2017-04-131,2231,2461,2181,2391,228,0002,478
2017-04-121,2281,2361,2211,233963,0002,466
2017-04-111,2321,2381,2261,234749,0002,468
2017-04-101,2451,2471,2231,230753,0002,460
2017-04-071,2251,2361,2151,229897,0002,458
2017-04-061,2371,2471,2141,216892,0002,432
2017-04-051,2361,2441,2271,242775,0002,484
2017-04-041,2221,2391,2151,2341,044,0002,468
2017-04-031,2281,2311,2121,2271,372,0002,454
2017-03-311,2491,2511,2221,2221,402,0002,444
2017-03-301,2751,2791,2441,246900,0002,492
2017-03-291,2891,2891,2721,2801,285,0002,560
2017-03-281,2851,2871,2671,2822,291,0002,564
2017-03-271,2801,2901,2781,2831,334,0002,566
2017-03-241,2711,2941,2701,2891,336,0002,578
2017-03-231,2711,2761,2641,273926,0002,546
2017-03-221,2531,2751,2501,2651,622,0002,530
2017-03-211,2431,2751,2411,2741,380,0002,548
2017-03-171,2461,2501,2411,244831,0002,488
2017-03-161,2401,2521,2401,249932,0002,498
2017-03-151,2431,2521,2371,249611,0002,498
2017-03-141,2531,2561,2481,249694,0002,498
2017-03-131,2411,2571,2391,255963,0002,510
2017-03-101,2321,2471,2281,2431,326,0002,486
2017-03-091,2361,2361,2211,224682,0002,448
2017-03-081,2401,2411,2241,229979,0002,458
2017-03-071,2331,2421,2251,2411,385,0002,482
2017-03-061,2401,2421,2291,233709,0002,466
2017-03-031,2561,2591,2341,2401,060,0002,480
2017-03-021,2621,2631,2511,2581,029,0002,516
2017-03-011,2391,2531,2381,244988,0002,488
2017-02-281,2411,2531,2311,2361,584,0002,472
2017-02-271,2241,2421,2201,2381,365,0002,476
2017-02-241,2211,2431,2171,2291,632,0002,458
2017-02-231,2251,2251,2131,220844,0002,440
2017-02-221,2311,2351,2191,2231,013,0002,446
2017-02-211,2191,2321,2151,231890,0002,462
2017-02-201,2271,2271,2131,2211,052,0002,442
2017-02-171,2251,2321,2161,2251,238,0002,450
2017-02-161,2561,2561,2291,2321,115,0002,464
2017-02-151,2591,2611,2481,2561,036,0002,512
2017-02-141,2681,2711,2401,2441,203,0002,488
2017-02-131,2771,2781,2621,2651,040,0002,530
2017-02-101,2591,2861,2511,2671,594,0002,534
2017-02-091,2601,2761,2331,2401,838,0002,480
2017-02-081,2701,2861,2671,2731,229,0002,546
2017-02-071,2661,2821,2611,2711,235,0002,542
2017-02-061,2981,3021,2641,2761,474,0002,552
2017-02-031,2931,3071,2901,2971,096,0002,594
2017-02-021,3301,3301,2971,2991,541,0002,598
2017-02-011,3201,3251,3101,3221,266,0002,644
2017-01-311,3321,3411,3191,3251,183,0002,650
2017-01-301,3421,3481,3341,346631,0002,692
2017-01-271,3581,3661,3371,3431,134,0002,686
2017-01-261,3301,3581,3261,3521,130,0002,704
2017-01-251,3411,3461,3081,3181,181,0002,636
2017-01-241,3301,3331,3161,323999,0002,646
2017-01-231,3451,3471,3251,3291,193,0002,658
2017-01-201,3451,3651,3411,358881,0002,716
2017-01-191,3521,3581,3431,356739,0002,712
2017-01-181,3441,3491,3331,345873,0002,690
2017-01-171,3671,3691,3441,344969,0002,688
2017-01-161,3691,3761,3621,367697,0002,734
2017-01-131,3611,3791,3581,375727,0002,750
2017-01-121,3861,3861,3411,3621,594,0002,724
2017-01-111,4001,4001,3831,3841,055,0002,768
2017-01-101,3951,4091,3821,3871,501,0002,774
2017-01-061,3741,3991,3731,3971,230,0002,794
2017-01-051,3781,3801,3661,3761,446,0002,752
2017-01-041,3591,3751,3561,3751,472,0002,750

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