1. HOME >
  2. 株価時系列 >
  3. 9006 >
  4. 2020年

9006 京浜急行電鉄(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7821,7901,7661,769351,4001,769
2020-12-291,7661,7981,7601,797443,0001,797
2020-12-281,7561,7591,7361,758457,6001,758
2020-12-251,7581,7771,7401,751359,0001,751
2020-12-241,7171,7381,7131,735393,6001,735
2020-12-231,7021,7101,6851,704310,4001,704
2020-12-221,6821,6911,6681,683368,3001,683
2020-12-211,7131,7301,6871,697404,3001,697
2020-12-181,7311,7361,7001,710575,1001,710
2020-12-171,7551,7551,7311,736448,9001,736
2020-12-161,8051,8181,7721,772297,7001,772
2020-12-151,7781,7981,7711,789511,2001,789
2020-12-141,8111,8431,8021,807397,6001,807
2020-12-111,8041,8141,7731,813570,2001,813
2020-12-101,8251,8391,8071,811337,8001,811
2020-12-091,7911,8351,7911,826361,8001,826
2020-12-081,7981,8221,7921,818489,7001,818
2020-12-071,8451,8521,7991,801312,7001,801
2020-12-041,8391,8531,8251,829316,3001,829
2020-12-031,8371,8761,8371,842461,5001,842
2020-12-021,8261,8491,8141,831644,3001,831
2020-12-011,8271,8391,7891,810462,3001,810
2020-11-301,8241,8291,7871,787811,3001,787
2020-11-271,8701,8811,8281,841724,1001,841
2020-11-261,8531,8811,8491,867337,8001,867
2020-11-251,8771,9001,8641,871556,1001,871
2020-11-241,8751,9041,8601,871820,4001,871
2020-11-201,7801,8131,7701,807591,8001,807
2020-11-191,7891,8131,7691,8081,158,2001,808
2020-11-181,7751,7961,7591,782547,7001,782
2020-11-171,7801,7971,7491,793637,3001,793
2020-11-161,7551,7781,7231,756793,4001,756
2020-11-131,7291,7541,7071,740738,3001,740
2020-11-121,7001,7601,6571,745978,1001,745
2020-11-111,7411,7831,7261,7771,525,0001,777
2020-11-101,6401,7131,6331,7051,514,3001,705
2020-11-091,5751,5771,5251,566416,7001,566
2020-11-061,5541,5631,5391,558425,6001,558
2020-11-051,5171,5481,5111,545393,4001,545
2020-11-041,5361,5451,5171,526420,0001,526
2020-11-021,4701,5271,4701,525493,6001,525
2020-10-301,4601,4711,4461,456527,1001,456
2020-10-291,4441,4821,4411,469412,2001,469
2020-10-281,4571,4761,4551,474341,0001,474
2020-10-271,4971,4981,4571,473419,7001,473
2020-10-261,5011,5091,4911,503454,0001,503
2020-10-231,5041,5261,4981,510397,2001,510
2020-10-221,5261,5301,4951,503440,5001,503
2020-10-211,5311,5621,5301,535492,0001,535
2020-10-201,5861,5891,5231,523715,6001,523
2020-10-191,5901,6181,5861,600338,3001,600
2020-10-161,6161,6191,5861,587364,5001,587
2020-10-151,6181,6331,6031,616497,9001,616
2020-10-141,6271,6301,6161,622455,6001,622
2020-10-131,6261,6491,6191,646437,6001,646
2020-10-121,6081,6391,6031,620346,3001,620
2020-10-091,6581,6671,6301,637282,2001,637
2020-10-081,6531,6691,6261,658398,8001,658
2020-10-071,6531,6541,6301,643388,9001,643
2020-10-061,6501,6751,6321,666465,1001,666
2020-10-051,5981,6611,5911,656671,8001,656
2020-10-021,6221,6271,5551,568606,6001,568
2020-09-301,6321,6701,6131,614674,9001,614
2020-09-291,6741,6751,6181,6391,033,6001,639
2020-09-281,6351,6831,6331,6831,960,2001,683
2020-09-251,6521,6641,6291,631776,3001,631
2020-09-241,6781,6901,6381,642679,5001,642
2020-09-231,6421,6751,6381,674669,8001,674
2020-09-181,6211,6521,6141,639702,7001,639
2020-09-171,6171,6361,6021,616534,9001,616
2020-09-161,6291,6501,6151,633470,9001,633
2020-09-151,6531,6541,6141,629472,5001,629
2020-09-141,6571,6941,6551,668484,3001,668
2020-09-111,6021,6481,5881,647691,8001,647
2020-09-101,5701,6071,5471,600648,1001,600
2020-09-091,5561,5721,5371,560988,4001,560
2020-09-081,6021,6241,5911,609433,6001,609
2020-09-071,5791,6021,5781,601394,1001,601
2020-09-041,5791,5881,5611,574640,8001,574
2020-09-031,6031,6031,5811,592385,2001,592
2020-09-021,5641,5841,5561,582462,5001,582
2020-09-011,5641,5781,5531,571488,4001,571
2020-08-311,6001,6181,5791,582529,9001,582
2020-08-281,5421,6171,5421,563751,8001,563
2020-08-271,5531,5561,5241,531412,4001,531
2020-08-261,5531,5641,5351,556314,7001,556
2020-08-251,5451,5811,5411,569643,1001,569
2020-08-241,5501,5651,5041,505567,1001,505
2020-08-211,5551,5691,5341,541798,5001,541
2020-08-201,5601,5821,5561,566514,9001,566
2020-08-191,5751,5941,5681,578375,0001,578
2020-08-181,5561,5721,5421,570526,8001,570
2020-08-171,5581,5831,5511,556326,5001,556
2020-08-141,5591,5811,5381,556486,4001,556
2020-08-131,5751,5781,5381,564689,5001,564
2020-08-121,5141,5611,4991,557673,1001,557
2020-08-111,4171,5271,4171,510918,6001,510
2020-08-071,3811,4361,3741,436565,5001,436
2020-08-061,4421,4471,3891,390496,5001,390
2020-08-051,4671,4671,4131,440546,5001,440
2020-08-041,3721,4721,3681,469783,4001,469
2020-08-031,3881,4041,3531,364621,4001,364
2020-07-311,4411,4571,3751,375828,2001,375
2020-07-301,5231,5291,4451,447704,5001,447
2020-07-291,5301,5431,5041,518409,9001,518
2020-07-281,5831,5861,5381,540488,8001,540
2020-07-271,5501,5851,5321,585564,7001,585
2020-07-221,5901,5971,5651,565455,7001,565
2020-07-211,5881,5941,5691,589423,5001,589
2020-07-201,5961,5971,5631,592410,6001,592
2020-07-171,6001,6171,5891,600379,0001,600
2020-07-161,5991,6301,5971,613410,6001,613
2020-07-151,5821,6121,5761,596495,9001,596
2020-07-141,5801,5841,5511,557470,2001,557
2020-07-131,5821,5891,5641,585402,3001,585
2020-07-101,5911,5911,5421,550640,4001,550
2020-07-091,6031,6181,5691,594646,6001,594
2020-07-081,6091,6341,5951,595441,5001,595
2020-07-071,6441,6441,5891,611648,0001,611
2020-07-061,6331,6491,6171,649385,8001,649
2020-07-031,6331,6391,6021,614410,6001,614
2020-07-021,6201,6681,6201,636821,3001,636
2020-07-011,6701,6711,6041,606831,7001,606
2020-06-301,7001,7091,6511,651706,4001,651
2020-06-291,6931,7051,6611,670528,0001,670
2020-06-261,7161,7381,6901,726480,6001,726
2020-06-251,6901,7181,6881,703528,9001,703
2020-06-241,7091,7191,6971,711420,9001,711
2020-06-231,6981,7241,6811,701503,3001,701
2020-06-221,7051,7141,6821,682448,8001,682
2020-06-191,7101,7351,6941,708689,1001,708
2020-06-181,7121,7121,6671,700450,6001,700
2020-06-171,7101,7171,6961,700763,1001,700
2020-06-161,7001,7481,6831,738740,3001,738
2020-06-151,7121,7281,6941,694428,1001,694
2020-06-121,7321,7431,7081,724733,9001,724
2020-06-111,7671,7961,7531,772525,8001,772
2020-06-101,8141,8171,7781,789607,7001,789
2020-06-091,8021,8261,7991,814796,6001,814
2020-06-081,8051,8051,7611,788615,5001,788
2020-06-051,7841,7951,7701,793499,9001,793
2020-06-041,8301,8301,7711,783503,0001,783
2020-06-031,8251,8251,7861,808376,4001,808
2020-06-021,7801,8161,7711,797419,7001,797
2020-06-011,7901,7901,7561,772491,1001,772
2020-05-291,8561,8681,7981,801917,4001,801
2020-05-281,8481,8631,8291,858578,5001,858
2020-05-271,8501,8501,8061,829686,1001,829
2020-05-261,8091,8441,7811,839808,2001,839
2020-05-251,7581,7941,7491,794426,0001,794
2020-05-221,7441,7491,7161,740440,3001,740
2020-05-211,7761,7781,7411,744466,3001,744
2020-05-201,7451,7671,7261,766585,5001,766
2020-05-191,7321,7441,7151,737845,0001,737
2020-05-181,6911,6961,6581,682565,2001,682
2020-05-151,6931,6941,6511,683640,5001,683
2020-05-141,7301,7471,6811,681993,3001,681
2020-05-131,7391,7591,6961,7451,242,4001,745
2020-05-121,8081,8171,7731,779541,2001,779
2020-05-111,7411,8251,7411,825470,4001,825
2020-05-081,6961,7431,6961,735593,1001,735
2020-05-071,7401,7401,6531,663888,0001,663
2020-05-011,7581,7951,7471,752725,6001,752
2020-04-301,8011,8281,7711,772997,0001,772
2020-04-281,8211,8221,7681,782704,0001,782
2020-04-271,8301,8331,7981,826318,8001,826
2020-04-241,8141,8231,7891,811569,9001,811
2020-04-231,8151,8191,7851,808568,4001,808
2020-04-221,8011,8391,8011,818619,1001,818
2020-04-211,7791,8091,7761,807811,1001,807
2020-04-201,7821,8181,7811,800526,5001,800
2020-04-171,8181,8401,7851,808532,8001,808
2020-04-161,8311,8371,8031,805831,2001,805
2020-04-151,8201,8551,8031,855824,0001,855
2020-04-141,7831,8171,7681,816541,6001,816
2020-04-131,7771,8011,7541,781393,6001,781
2020-04-101,7841,8051,7411,803451,5001,803
2020-04-091,8671,8671,7521,792636,1001,792
2020-04-081,7961,8811,7711,8601,035,2001,860
2020-04-071,8091,8531,7471,783564,8001,783
2020-04-061,7031,7951,6801,783901,4001,783
2020-04-031,7231,7971,6881,7071,161,8001,707
2020-04-021,7361,7721,6981,700760,1001,700
2020-04-011,7781,7911,7221,735923,6001,735
2020-03-311,9191,9201,8091,817922,5001,817
2020-03-301,8331,9361,8081,9291,197,8001,929
2020-03-271,9301,9541,8531,9362,259,8001,936
2020-03-261,8321,9011,7821,8911,468,9001,891
2020-03-251,7891,8671,7511,859961,8001,859
2020-03-241,9191,9341,7451,7981,124,9001,798
2020-03-231,9271,9601,8301,8791,456,3001,879
2020-03-191,8301,9111,8131,8871,629,9001,887
2020-03-181,7361,8741,7361,7501,492,6001,750
2020-03-171,4991,7091,4981,6961,513,6001,696
2020-03-161,5151,5671,5001,504781,6001,504
2020-03-131,4641,5441,4251,5101,386,3001,510
2020-03-121,5361,5681,5131,5321,012,8001,532
2020-03-111,5801,6101,5581,571853,2001,571
2020-03-101,5031,5891,4821,576985,3001,576
2020-03-091,5321,5531,4991,532984,5001,532
2020-03-061,6101,6101,5661,572975,1001,572
2020-03-051,6251,6311,6061,627662,5001,627
2020-03-041,6051,6311,5911,608710,8001,608
2020-03-031,6751,6791,6271,627859,7001,627
2020-03-021,6161,7071,6061,671862,5001,671
2020-02-281,6261,6441,6111,6381,124,2001,638
2020-02-271,7041,7211,6781,681849,8001,681
2020-02-261,7121,7271,7041,719516,7001,719
2020-02-251,7721,7721,7321,734902,1001,734
2020-02-211,8171,8321,8121,812366,8001,812
2020-02-201,8561,8601,8131,814505,2001,814
2020-02-191,8711,8721,8281,846584,2001,846
2020-02-181,8891,8901,8501,856450,6001,856
2020-02-171,8981,9021,8711,891662,9001,891
2020-02-142,0032,0371,9221,9271,518,0001,927
2020-02-132,0262,0362,0052,030308,7002,030
2020-02-122,0482,0512,0292,039323,8002,039
2020-02-102,0742,0742,0342,041365,8002,041
2020-02-072,1332,1472,0882,089405,4002,089
2020-02-062,1142,1362,0982,120625,1002,120
2020-02-052,0882,0972,0772,089366,1002,089
2020-02-042,0242,0742,0242,074361,7002,074
2020-02-031,9912,0331,9912,026364,6002,026
2020-01-312,0362,0512,0252,026397,5002,026
2020-01-302,0242,0292,0082,023528,5002,023
2020-01-292,0002,0151,9992,015321,4002,015
2020-01-282,0002,0171,9862,011514,3002,011
2020-01-272,0262,0382,0092,013437,4002,013
2020-01-242,0622,0632,0422,055259,6002,055
2020-01-232,0372,0562,0322,049370,9002,049
2020-01-222,0472,0762,0472,065328,2002,065
2020-01-212,0802,0842,0592,064231,1002,064
2020-01-202,0512,0792,0402,071444,7002,071
2020-01-172,0832,0872,0522,059570,2002,059
2020-01-162,1052,1112,0822,087412,3002,087
2020-01-152,1112,1142,0982,110371,1002,110
2020-01-142,0952,1112,0802,111382,3002,111
2020-01-102,1052,1182,0962,102223,9002,102
2020-01-092,1062,1122,0952,107274,2002,107
2020-01-082,1062,1062,0712,093397,8002,093
2020-01-072,0942,1352,0872,131408,8002,131
2020-01-062,0782,1002,0632,078487,1002,078

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