9006 京浜急行電鉄(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,117	2,127	2,104	2,110	375,300	2,110
2019-12-27	2,124	2,141	2,120	2,124	311,900	2,124
2019-12-26	2,110	2,119	2,100	2,118	275,200	2,118
2019-12-25	2,109	2,117	2,088	2,095	227,100	2,095
2019-12-24	2,097	2,119	2,097	2,117	252,000	2,117
2019-12-23	2,095	2,107	2,092	2,100	323,000	2,100
2019-12-20	2,100	2,102	2,080	2,094	544,700	2,094
2019-12-19	2,112	2,116	2,098	2,099	374,900	2,099
2019-12-18	2,117	2,118	2,102	2,112	469,900	2,112
2019-12-17	2,125	2,128	2,099	2,123	522,300	2,123
2019-12-16	2,141	2,152	2,116	2,116	363,400	2,116
2019-12-13	2,160	2,168	2,125	2,144	867,700	2,144
2019-12-12	2,149	2,149	2,130	2,133	431,900	2,133
2019-12-11	2,170	2,172	2,145	2,146	390,600	2,146
2019-12-10	2,167	2,176	2,161	2,168	315,900	2,168
2019-12-09	2,190	2,191	2,158	2,179	456,100	2,179
2019-12-06	2,198	2,204	2,170	2,180	340,900	2,180
2019-12-05	2,207	2,212	2,180	2,196	346,100	2,196
2019-12-04	2,196	2,220	2,195	2,212	345,200	2,212
2019-12-03	2,222	2,222	2,194	2,207	433,700	2,207
2019-12-02	2,255	2,271	2,238	2,242	374,900	2,242
2019-11-29	2,274	2,275	2,246	2,251	222,300	2,251
2019-11-28	2,281	2,282	2,248	2,268	285,300	2,268
2019-11-27	2,273	2,297	2,269	2,281	377,000	2,281
2019-11-26	2,276	2,286	2,266	2,273	673,300	2,273
2019-11-25	2,290	2,290	2,252	2,267	339,200	2,267
2019-11-22	2,281	2,287	2,263	2,263	418,500	2,263
2019-11-21	2,271	2,279	2,240	2,278	384,900	2,278
2019-11-20	2,266	2,278	2,253	2,275	388,300	2,275
2019-11-19	2,246	2,274	2,244	2,270	409,800	2,270
2019-11-18	2,200	2,250	2,193	2,249	497,100	2,249
2019-11-15	2,193	2,213	2,188	2,206	529,500	2,206
2019-11-14	2,236	2,236	2,183	2,195	495,800	2,195
2019-11-13	2,234	2,244	2,219	2,227	484,800	2,227
2019-11-12	2,229	2,238	2,214	2,238	599,800	2,238
2019-11-11	2,222	2,232	2,217	2,229	425,600	2,229
2019-11-08	2,227	2,229	2,206	2,221	663,600	2,221
2019-11-07	2,206	2,215	2,178	2,201	510,100	2,201
2019-11-06	2,200	2,206	2,177	2,190	407,200	2,190
2019-11-05	2,165	2,200	2,156	2,200	670,900	2,200
2019-11-01	2,153	2,167	2,144	2,164	428,500	2,164
2019-10-31	2,184	2,206	2,161	2,166	771,300	2,166
2019-10-30	2,152	2,188	2,151	2,178	1,236,400	2,178
2019-10-29	2,177	2,194	2,156	2,159	586,100	2,159
2019-10-28	2,173	2,173	2,147	2,162	310,800	2,162
2019-10-25	2,170	2,178	2,154	2,177	415,200	2,177
2019-10-24	2,180	2,193	2,160	2,160	538,300	2,160
2019-10-23	2,170	2,176	2,140	2,174	411,000	2,174
2019-10-21	2,147	2,150	2,133	2,150	393,700	2,150
2019-10-18	2,171	2,172	2,126	2,132	391,200	2,132
2019-10-17	2,197	2,198	2,161	2,162	718,600	2,162
2019-10-16	2,183	2,200	2,170	2,188	856,500	2,188
2019-10-15	2,168	2,182	2,153	2,166	701,900	2,166
2019-10-11	2,130	2,130	2,105	2,123	412,700	2,123
2019-10-10	2,125	2,127	2,084	2,120	491,200	2,120
2019-10-09	2,086	2,124	2,074	2,117	669,800	2,117
2019-10-08	2,128	2,133	2,102	2,109	589,600	2,109
2019-10-07	2,115	2,128	2,105	2,119	360,700	2,119
2019-10-04	2,090	2,115	2,083	2,111	520,600	2,111
2019-10-03	2,100	2,114	2,083	2,104	434,000	2,104
2019-10-02	2,110	2,144	2,109	2,141	544,000	2,141
2019-10-01	2,107	2,139	2,107	2,113	617,800	2,113
2019-09-30	2,109	2,124	2,093	2,095	606,300	2,095
2019-09-27	2,137	2,140	2,108	2,136	970,800	2,136
2019-09-26	2,163	2,198	2,132	2,143	1,480,400	2,143
2019-09-25	2,142	2,164	2,129	2,153	756,600	2,153
2019-09-24	2,168	2,179	2,160	2,162	817,000	2,162
2019-09-20	2,165	2,169	2,133	2,165	934,700	2,165
2019-09-19	2,098	2,159	2,097	2,154	1,236,300	2,154
2019-09-18	2,086	2,104	2,073	2,096	825,900	2,096
2019-09-17	2,050	2,092	2,041	2,081	788,900	2,081
2019-09-13	2,015	2,052	1,999	2,044	1,030,200	2,044
2019-09-12	1,987	2,013	1,972	1,999	797,800	1,999
2019-09-11	1,945	1,987	1,942	1,982	956,800	1,982
2019-09-10	1,946	1,946	1,913	1,921	433,800	1,921
2019-09-09	1,918	1,945	1,914	1,945	422,200	1,945
2019-09-06	1,941	1,943	1,916	1,927	494,000	1,927
2019-09-05	1,957	1,973	1,914	1,937	1,021,800	1,937
2019-09-04	1,930	1,945	1,925	1,940	313,200	1,940
2019-09-03	1,939	1,952	1,933	1,945	286,600	1,945
2019-09-02	1,944	1,964	1,929	1,934	275,300	1,934
2019-08-30	1,955	1,955	1,931	1,948	390,000	1,948
2019-08-29	1,920	1,935	1,907	1,931	290,600	1,931
2019-08-28	1,936	1,948	1,921	1,931	373,700	1,931
2019-08-27	1,952	1,959	1,926	1,931	426,400	1,931
2019-08-26	1,901	1,936	1,899	1,924	392,900	1,924
2019-08-23	1,947	1,962	1,939	1,942	310,400	1,942
2019-08-22	1,945	1,945	1,911	1,936	376,700	1,936
2019-08-21	1,975	1,981	1,940	1,943	430,000	1,943
2019-08-20	2,002	2,006	1,974	1,996	620,200	1,996
2019-08-19	1,970	1,999	1,965	1,998	853,400	1,998
2019-08-16	1,925	1,945	1,917	1,937	401,800	1,937
2019-08-15	1,902	1,936	1,899	1,936	393,600	1,936
2019-08-14	1,955	1,956	1,935	1,942	432,200	1,942
2019-08-13	1,920	1,951	1,914	1,939	652,600	1,939
2019-08-09	1,927	1,949	1,923	1,926	617,400	1,926
2019-08-08	1,860	1,914	1,850	1,911	1,134,100	1,911
2019-08-07	1,822	1,859	1,818	1,857	493,400	1,857
2019-08-06	1,791	1,837	1,774	1,837	596,400	1,837
2019-08-05	1,817	1,830	1,796	1,830	493,300	1,830
2019-08-02	1,814	1,844	1,810	1,828	468,400	1,828
2019-08-01	1,821	1,847	1,812	1,847	337,900	1,847
2019-07-31	1,852	1,852	1,821	1,836	474,800	1,836
2019-07-30	1,860	1,871	1,851	1,871	421,200	1,871
2019-07-29	1,838	1,854	1,835	1,854	376,100	1,854
2019-07-26	1,845	1,847	1,817	1,832	396,500	1,832
2019-07-25	1,839	1,844	1,818	1,821	286,800	1,821
2019-07-24	1,830	1,838	1,821	1,838	354,400	1,838
2019-07-23	1,801	1,829	1,799	1,825	352,000	1,825
2019-07-22	1,804	1,813	1,792	1,797	403,300	1,797
2019-07-19	1,789	1,831	1,780	1,824	421,400	1,824
2019-07-18	1,840	1,841	1,791	1,794	618,700	1,794
2019-07-17	1,855	1,872	1,845	1,851	383,200	1,851
2019-07-16	1,855	1,868	1,837	1,852	410,100	1,852
2019-07-12	1,869	1,876	1,854	1,873	389,600	1,873
2019-07-11	1,850	1,873	1,850	1,868	341,400	1,868
2019-07-10	1,840	1,852	1,826	1,848	481,900	1,848
2019-07-09	1,873	1,877	1,844	1,850	463,300	1,850
2019-07-08	1,890	1,893	1,860	1,862	388,100	1,862
2019-07-05	1,920	1,922	1,894	1,904	378,000	1,904
2019-07-04	1,895	1,910	1,889	1,910	297,000	1,910
2019-07-03	1,882	1,892	1,874	1,889	331,400	1,889
2019-07-02	1,882	1,894	1,872	1,894	352,700	1,894
2019-07-01	1,880	1,885	1,859	1,884	412,400	1,884
2019-06-28	1,833	1,855	1,827	1,855	676,400	1,855
2019-06-27	1,840	1,849	1,831	1,849	388,000	1,849
2019-06-26	1,833	1,858	1,819	1,848	469,500	1,848
2019-06-25	1,836	1,862	1,834	1,860	514,100	1,860
2019-06-24	1,849	1,850	1,819	1,835	385,700	1,835
2019-06-21	1,886	1,893	1,856	1,856	612,000	1,856
2019-06-20	1,889	1,906	1,884	1,886	251,900	1,886
2019-06-19	1,877	1,886	1,868	1,886	401,700	1,886
2019-06-18	1,865	1,884	1,853	1,855	412,000	1,855
2019-06-17	1,884	1,904	1,875	1,876	353,700	1,876
2019-06-14	1,887	1,899	1,868	1,891	425,300	1,891
2019-06-13	1,899	1,903	1,871	1,876	362,100	1,876
2019-06-12	1,915	1,916	1,904	1,904	311,500	1,904
2019-06-11	1,921	1,926	1,906	1,917	317,000	1,917
2019-06-10	1,904	1,928	1,895	1,921	583,200	1,921
2019-06-07	1,891	1,897	1,874	1,897	274,200	1,897
2019-06-06	1,879	1,910	1,877	1,897	626,400	1,897
2019-06-05	1,872	1,898	1,859	1,897	579,800	1,897
2019-06-04	1,873	1,880	1,836	1,848	403,500	1,848
2019-06-03	1,817	1,880	1,816	1,878	424,400	1,878
2019-05-31	1,825	1,860	1,825	1,839	584,700	1,839
2019-05-30	1,833	1,850	1,815	1,821	564,100	1,821
2019-05-29	1,845	1,877	1,838	1,865	619,700	1,865
2019-05-28	1,880	1,892	1,850	1,850	654,600	1,850
2019-05-27	1,887	1,895	1,874	1,891	316,000	1,891
2019-05-24	1,870	1,900	1,868	1,887	657,000	1,887
2019-05-23	1,823	1,887	1,823	1,883	1,003,100	1,883
2019-05-22	1,832	1,840	1,806	1,819	752,200	1,819
2019-05-21	1,830	1,847	1,821	1,837	519,200	1,837
2019-05-20	1,797	1,842	1,790	1,833	739,400	1,833
2019-05-17	1,760	1,798	1,750	1,793	584,800	1,793
2019-05-16	1,735	1,776	1,722	1,760	836,200	1,760
2019-05-15	1,677	1,723	1,672	1,723	708,400	1,723
2019-05-14	1,650	1,668	1,635	1,668	931,800	1,668
2019-05-13	1,745	1,745	1,635	1,683	1,425,600	1,683
2019-05-10	1,794	1,811	1,764	1,775	646,000	1,775
2019-05-09	1,827	1,827	1,769	1,789	778,200	1,789
2019-05-08	1,872	1,885	1,844	1,854	679,800	1,854
2019-05-07	1,905	1,920	1,888	1,901	884,500	1,901
2019-04-26	1,900	1,908	1,879	1,896	725,700	1,896
2019-04-25	1,865	1,889	1,859	1,885	550,300	1,885
2019-04-24	1,854	1,866	1,833	1,842	562,700	1,842
2019-04-23	1,850	1,871	1,850	1,861	469,000	1,861
2019-04-22	1,815	1,840	1,807	1,840	358,000	1,840
2019-04-19	1,814	1,822	1,801	1,812	257,000	1,812
2019-04-18	1,838	1,838	1,804	1,810	348,300	1,810
2019-04-17	1,831	1,834	1,819	1,825	329,200	1,825
2019-04-16	1,826	1,830	1,816	1,826	316,000	1,826
2019-04-15	1,830	1,841	1,826	1,833	475,700	1,833
2019-04-12	1,789	1,809	1,785	1,799	416,500	1,799
2019-04-11	1,771	1,791	1,768	1,789	419,800	1,789
2019-04-10	1,766	1,783	1,760	1,771	404,700	1,771
2019-04-09	1,775	1,776	1,752	1,768	506,100	1,768
2019-04-08	1,800	1,800	1,776	1,789	425,200	1,789
2019-04-05	1,800	1,811	1,785	1,800	436,400	1,800
2019-04-04	1,832	1,835	1,797	1,810	383,100	1,810
2019-04-03	1,860	1,860	1,828	1,836	607,800	1,836
2019-04-02	1,914	1,915	1,862	1,862	428,400	1,862
2019-04-01	1,901	1,919	1,891	1,903	695,400	1,903
2019-03-29	1,865	1,884	1,865	1,878	452,900	1,878
2019-03-28	1,860	1,861	1,841	1,850	492,200	1,850
2019-03-27	1,873	1,888	1,852	1,881	651,900	1,881
2019-03-26	1,827	1,892	1,827	1,886	1,588,200	1,886
2019-03-25	1,837	1,839	1,808	1,814	751,500	1,814
2019-03-22	1,864	1,871	1,843	1,865	527,400	1,865
2019-03-20	1,878	1,880	1,850	1,859	414,300	1,859
2019-03-19	1,886	1,886	1,855	1,855	534,700	1,855
2019-03-18	1,893	1,893	1,875	1,891	366,300	1,891
2019-03-15	1,880	1,901	1,880	1,889	766,300	1,889
2019-03-14	1,881	1,886	1,869	1,877	404,500	1,877
2019-03-13	1,889	1,895	1,861	1,871	447,100	1,871
2019-03-12	1,895	1,901	1,891	1,899	532,900	1,899
2019-03-11	1,875	1,890	1,871	1,879	451,500	1,879
2019-03-08	1,873	1,884	1,862	1,873	944,600	1,873
2019-03-07	1,850	1,885	1,850	1,883	740,200	1,883
2019-03-06	1,860	1,868	1,844	1,862	649,400	1,862
2019-03-05	1,845	1,873	1,834	1,872	626,600	1,872
2019-03-04	1,872	1,880	1,846	1,854	382,000	1,854
2019-03-01	1,845	1,865	1,837	1,861	392,400	1,861
2019-02-28	1,865	1,875	1,846	1,846	629,200	1,846
2019-02-27	1,857	1,865	1,847	1,856	649,700	1,856
2019-02-26	1,845	1,863	1,845	1,848	448,100	1,848
2019-02-25	1,840	1,854	1,834	1,850	315,900	1,850
2019-02-22	1,840	1,854	1,834	1,839	250,200	1,839
2019-02-21	1,860	1,871	1,825	1,855	544,900	1,855
2019-02-20	1,833	1,862	1,828	1,860	751,900	1,860
2019-02-19	1,819	1,840	1,812	1,836	390,600	1,836
2019-02-18	1,810	1,820	1,796	1,814	427,000	1,814
2019-02-15	1,787	1,791	1,765	1,788	442,200	1,788
2019-02-14	1,773	1,787	1,770	1,782	379,500	1,782
2019-02-13	1,774	1,775	1,759	1,768	625,200	1,768
2019-02-12	1,772	1,780	1,758	1,769	684,500	1,769
2019-02-08	1,776	1,806	1,770	1,780	643,200	1,780
2019-02-07	1,801	1,809	1,773	1,788	630,600	1,788
2019-02-06	1,824	1,827	1,803	1,815	472,400	1,815
2019-02-05	1,848	1,856	1,828	1,833	347,800	1,833
2019-02-04	1,845	1,867	1,833	1,841	543,900	1,841
2019-02-01	1,838	1,856	1,815	1,822	479,000	1,822
2019-01-31	1,849	1,870	1,833	1,851	699,300	1,851
2019-01-30	1,820	1,835	1,807	1,829	622,600	1,829
2019-01-29	1,788	1,816	1,777	1,812	467,700	1,812
2019-01-28	1,798	1,807	1,785	1,788	442,900	1,788
2019-01-25	1,830	1,845	1,800	1,800	687,300	1,800
2019-01-24	1,834	1,857	1,818	1,850	583,500	1,850
2019-01-23	1,843	1,863	1,830	1,835	550,400	1,835
2019-01-22	1,845	1,864	1,845	1,864	622,000	1,864
2019-01-21	1,841	1,847	1,821	1,828	528,100	1,828
2019-01-18	1,815	1,845	1,812	1,835	415,500	1,835
2019-01-17	1,798	1,813	1,780	1,808	420,300	1,808
2019-01-16	1,800	1,800	1,780	1,792	671,200	1,792
2019-01-15	1,788	1,818	1,779	1,809	443,100	1,809
2019-01-11	1,834	1,842	1,805	1,823	334,400	1,823
2019-01-10	1,793	1,829	1,781	1,828	497,600	1,828
2019-01-09	1,810	1,827	1,797	1,807	535,900	1,807
2019-01-08	1,840	1,845	1,790	1,791	595,800	1,791
2019-01-07	1,849	1,870	1,826	1,837	624,700	1,837
2019-01-04	1,757	1,817	1,745	1,817	917,800	1,817

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31