京浜急行電鉄(9006)の株価時系列情報
京浜急行電鉄(9006)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 222 | 224 | 220 | 220 | 443,000 |
| 1983/12/27 | 225 | 225 | 220 | 221 | 580,000 |
| 1983/12/26 | 214 | 223 | 214 | 223 | 272,000 |
| 1983/12/24 | 218 | 219 | 217 | 219 | 61,000 |
| 1983/12/23 | 219 | 223 | 218 | 220 | 116,000 |
| 1983/12/22 | 215 | 222 | 215 | 222 | 195,000 |
| 1983/12/21 | 212 | 220 | 212 | 220 | 244,000 |
| 1983/12/20 | 209 | 210 | 209 | 210 | 83,000 |
| 1983/12/19 | 208 | 209 | 208 | 209 | 69,000 |
| 1983/12/17 | 210 | 210 | 210 | 210 | 31,000 |
| 1983/12/16 | 209 | 212 | 208 | 209 | 229,000 |
| 1983/12/15 | 211 | 215 | 211 | 213 | 62,000 |
| 1983/12/14 | 212 | 214 | 211 | 211 | 87,000 |
| 1983/12/13 | 215 | 215 | 210 | 211 | 117,000 |
| 1983/12/12 | 220 | 220 | 216 | 216 | 80,000 |
| 1983/12/09 | 212 | 215 | 209 | 215 | 87,000 |
| 1983/12/08 | 210 | 213 | 209 | 213 | 297,000 |
| 1983/12/07 | 209 | 212 | 209 | 209 | 141,000 |
| 1983/12/06 | 211 | 211 | 208 | 208 | 213,000 |
| 1983/12/05 | 214 | 214 | 211 | 211 | 213,000 |
| 1983/12/03 | 213 | 214 | 211 | 211 | 138,000 |
| 1983/12/02 | 213 | 215 | 213 | 213 | 109,000 |
| 1983/12/01 | 213 | 213 | 211 | 213 | 144,000 |
| 1983/11/30 | 213 | 213 | 211 | 211 | 123,000 |
| 1983/11/29 | 214 | 215 | 211 | 211 | 159,000 |
| 1983/11/28 | 211 | 218 | 211 | 215 | 234,000 |
| 1983/11/26 | 212 | 212 | 211 | 211 | 129,000 |
| 1983/11/25 | 212 | 213 | 211 | 211 | 142,000 |
| 1983/11/24 | 213 | 215 | 211 | 211 | 161,000 |
| 1983/11/22 | 213 | 215 | 212 | 213 | 77,000 |
| 1983/11/21 | 211 | 215 | 211 | 211 | 143,000 |
| 1983/11/19 | 212 | 213 | 211 | 211 | 85,000 |
| 1983/11/18 | 212 | 213 | 211 | 213 | 158,000 |
| 1983/11/17 | 212 | 213 | 212 | 212 | 165,000 |
| 1983/11/16 | 214 | 214 | 212 | 212 | 205,000 |
| 1983/11/15 | 213 | 217 | 212 | 214 | 176,000 |
| 1983/11/14 | 214 | 219 | 212 | 212 | 355,000 |
| 1983/11/11 | 213 | 214 | 213 | 213 | 220,000 |
| 1983/11/10 | 217 | 217 | 213 | 214 | 228,000 |
| 1983/11/09 | 217 | 219 | 215 | 216 | 210,000 |
| 1983/11/08 | 217 | 220 | 217 | 217 | 117,000 |
| 1983/11/07 | 217 | 221 | 217 | 217 | 69,000 |
| 1983/11/05 | 218 | 221 | 217 | 221 | 115,000 |
| 1983/11/04 | 217 | 219 | 216 | 217 | 170,000 |
| 1983/11/02 | 217 | 218 | 216 | 216 | 274,000 |
| 1983/11/01 | 220 | 222 | 218 | 221 | 150,000 |
| 1983/10/31 | 219 | 222 | 217 | 222 | 109,000 |
| 1983/10/29 | 218 | 219 | 216 | 218 | 150,000 |
| 1983/10/28 | 218 | 219 | 216 | 217 | 418,000 |
| 1983/10/27 | 218 | 220 | 216 | 216 | 473,000 |
| 1983/10/26 | 221 | 221 | 217 | 218 | 498,000 |
| 1983/10/25 | 222 | 225 | 221 | 222 | 334,000 |
| 1983/10/24 | 224 | 227 | 222 | 222 | 85,000 |
| 1983/10/22 | 226 | 229 | 221 | 221 | 354,000 |
| 1983/10/21 | 231 | 233 | 227 | 227 | 395,000 |
| 1983/10/20 | 235 | 235 | 226 | 230 | 512,000 |
| 1983/10/19 | 233 | 233 | 225 | 226 | 479,000 |
| 1983/10/18 | 239 | 240 | 233 | 235 | 987,000 |
| 1983/10/17 | 243 | 243 | 235 | 236 | 2,399,999 |
| 1983/10/15 | 230 | 238 | 226 | 238 | 1,724,999 |
| 1983/10/14 | 222 | 234 | 219 | 226 | 2,174,999 |
| 1983/10/13 | 223 | 224 | 216 | 217 | 720,000 |
| 1983/10/12 | 216 | 222 | 216 | 220 | 507,000 |
| 1983/10/11 | 219 | 220 | 213 | 218 | 1,013,000 |
| 1983/10/07 | 214 | 224 | 213 | 224 | 2,310,999 |
| 1983/10/06 | 212 | 215 | 211 | 215 | 1,149,000 |
| 1983/10/05 | 214 | 218 | 211 | 211 | 1,399,999 |
| 1983/10/04 | 220 | 220 | 214 | 215 | 385,000 |
| 1983/10/03 | 221 | 223 | 221 | 223 | 163,000 |
| 1983/10/01 | 226 | 226 | 221 | 222 | 220,000 |
| 1983/09/30 | 228 | 230 | 224 | 226 | 234,000 |
| 1983/09/29 | 229 | 230 | 223 | 228 | 311,000 |
| 1983/09/28 | 232 | 232 | 225 | 227 | 323,000 |
| 1983/09/27 | 216 | 233 | 216 | 230 | 673,000 |
| 1983/09/26 | 219 | 224 | 219 | 222 | 129,000 |
| 1983/09/24 | 219 | 223 | 219 | 222 | 66,000 |
| 1983/09/22 | 219 | 220 | 218 | 218 | 74,000 |
| 1983/09/21 | 219 | 222 | 215 | 216 | 455,000 |
| 1983/09/20 | 220 | 220 | 216 | 216 | 290,000 |
| 1983/09/19 | 221 | 223 | 220 | 220 | 29,000 |
| 1983/09/17 | 221 | 222 | 220 | 221 | 47,000 |
| 1983/09/16 | 225 | 225 | 220 | 220 | 334,000 |
| 1983/09/14 | 225 | 228 | 222 | 224 | 168,000 |
| 1983/09/13 | 221 | 224 | 220 | 222 | 80,000 |
| 1983/09/12 | 225 | 229 | 220 | 220 | 83,000 |
| 1983/09/09 | 223 | 225 | 219 | 220 | 209,000 |
| 1983/09/08 | 216 | 218 | 216 | 218 | 65,000 |
| 1983/09/07 | 216 | 220 | 215 | 216 | 227,000 |
| 1983/09/06 | 216 | 220 | 214 | 214 | 236,000 |
| 1983/09/05 | 215 | 220 | 215 | 216 | 93,000 |
| 1983/09/03 | 215 | 215 | 214 | 214 | 367,000 |
| 1983/09/02 | 217 | 217 | 215 | 216 | 204,000 |
| 1983/09/01 | 220 | 220 | 216 | 219 | 178,000 |
| 1983/08/31 | 224 | 224 | 220 | 221 | 89,000 |
| 1983/08/30 | 223 | 228 | 220 | 223 | 162,000 |
| 1983/08/29 | 217 | 223 | 217 | 223 | 107,000 |
| 1983/08/27 | 220 | 220 | 216 | 220 | 61,000 |
| 1983/08/26 | 219 | 220 | 216 | 216 | 104,000 |
| 1983/08/25 | 224 | 229 | 215 | 215 | 98,000 |
| 1983/08/24 | 218 | 221 | 215 | 221 | 250,000 |
| 1983/08/23 | 217 | 217 | 215 | 216 | 231,000 |
| 1983/08/22 | 218 | 220 | 217 | 217 | 65,000 |
| 1983/08/20 | 217 | 217 | 216 | 217 | 111,000 |
| 1983/08/19 | 217 | 218 | 216 | 217 | 141,000 |
| 1983/08/18 | 216 | 220 | 216 | 216 | 189,000 |
| 1983/08/17 | 217 | 217 | 216 | 216 | 31,000 |
| 1983/08/16 | 222 | 222 | 216 | 216 | 93,000 |
| 1983/08/15 | 220 | 220 | 216 | 220 | 32,000 |
| 1983/08/12 | 220 | 220 | 215 | 215 | 224,000 |
| 1983/08/11 | 218 | 224 | 218 | 220 | 114,000 |
| 1983/08/10 | 221 | 223 | 219 | 219 | 199,000 |
| 1983/08/09 | 226 | 231 | 220 | 220 | 121,000 |
| 1983/08/08 | 226 | 235 | 226 | 231 | 518,000 |
| 1983/08/06 | 218 | 224 | 218 | 224 | 36,000 |
| 1983/08/05 | 218 | 220 | 216 | 220 | 102,000 |
| 1983/08/04 | 228 | 228 | 215 | 215 | 368,000 |
| 1983/08/03 | 215 | 230 | 213 | 223 | 369,000 |
| 1983/08/02 | 217 | 218 | 211 | 215 | 233,000 |
| 1983/08/01 | 213 | 218 | 213 | 218 | 66,000 |
| 1983/07/30 | 212 | 218 | 212 | 212 | 83,000 |
| 1983/07/29 | 213 | 216 | 212 | 212 | 117,000 |
| 1983/07/28 | 213 | 218 | 211 | 213 | 146,000 |
| 1983/07/27 | 212 | 220 | 211 | 211 | 384,000 |
| 1983/07/26 | 215 | 216 | 212 | 215 | 157,000 |
| 1983/07/25 | 218 | 218 | 212 | 215 | 230,000 |
| 1983/07/23 | 218 | 220 | 217 | 217 | 164,000 |
| 1983/07/22 | 220 | 220 | 218 | 218 | 194,000 |
| 1983/07/21 | 219 | 224 | 218 | 220 | 104,000 |
| 1983/07/20 | 220 | 222 | 216 | 222 | 218,000 |
| 1983/07/19 | 218 | 222 | 218 | 219 | 192,000 |
| 1983/07/18 | 217 | 220 | 216 | 218 | 347,000 |
| 1983/07/15 | 217 | 217 | 217 | 217 | 66,000 |
| 1983/07/14 | 219 | 220 | 217 | 217 | 213,000 |
| 1983/07/13 | 222 | 225 | 219 | 219 | 76,000 |
| 1983/07/12 | 219 | 221 | 218 | 220 | 162,000 |
| 1983/07/11 | 221 | 221 | 218 | 218 | 82,000 |
| 1983/07/09 | 222 | 225 | 220 | 220 | 95,000 |
| 1983/07/08 | 223 | 225 | 221 | 221 | 92,000 |
| 1983/07/07 | 225 | 228 | 221 | 228 | 204,000 |
| 1983/07/06 | 222 | 228 | 222 | 228 | 96,000 |
| 1983/07/05 | 230 | 230 | 222 | 222 | 134,000 |
| 1983/07/04 | 234 | 234 | 229 | 230 | 235,000 |
| 1983/07/02 | 235 | 235 | 228 | 229 | 197,000 |
| 1983/07/01 | 225 | 234 | 225 | 232 | 930,000 |
| 1983/06/30 | 225 | 226 | 221 | 222 | 101,000 |
| 1983/06/29 | 222 | 228 | 222 | 225 | 248,000 |
| 1983/06/28 | 220 | 228 | 215 | 226 | 1,065,000 |
| 1983/06/27 | 220 | 224 | 216 | 224 | 259,000 |
| 1983/06/25 | 215 | 220 | 215 | 216 | 246,000 |
| 1983/06/24 | 217 | 221 | 212 | 215 | 1,027,000 |
| 1983/06/23 | 214 | 217 | 212 | 212 | 187,000 |
| 1983/06/22 | 211 | 224 | 211 | 224 | 277,000 |
| 1983/06/21 | 213 | 219 | 212 | 213 | 107,000 |
| 1983/06/20 | 211 | 214 | 210 | 213 | 188,000 |
| 1983/06/17 | 216 | 216 | 210 | 210 | 370,000 |
| 1983/06/16 | 220 | 220 | 218 | 218 | 106,000 |
| 1983/06/15 | 215 | 224 | 215 | 220 | 169,000 |
| 1983/06/14 | 214 | 220 | 214 | 215 | 192,000 |
| 1983/06/13 | 218 | 222 | 213 | 213 | 164,000 |
| 1983/06/11 | 222 | 222 | 217 | 217 | 97,000 |
| 1983/06/10 | 214 | 224 | 214 | 221 | 223,000 |
| 1983/06/09 | 215 | 217 | 211 | 213 | 447,000 |
| 1983/06/08 | 220 | 224 | 210 | 214 | 363,000 |
| 1983/06/07 | 213 | 225 | 210 | 218 | 625,000 |
| 1983/06/06 | 215 | 215 | 208 | 209 | 807,000 |
| 1983/06/04 | 220 | 220 | 212 | 212 | 427,000 |
| 1983/06/03 | 223 | 229 | 218 | 220 | 618,000 |
| 1983/06/02 | 225 | 226 | 217 | 221 | 308,000 |
| 1983/06/01 | 229 | 230 | 224 | 224 | 235,000 |
| 1983/05/31 | 226 | 230 | 225 | 226 | 189,000 |
| 1983/05/30 | 226 | 230 | 226 | 226 | 66,000 |
| 1983/05/28 | 231 | 233 | 225 | 225 | 292,000 |
| 1983/05/27 | 232 | 235 | 232 | 233 | 144,000 |
| 1983/05/26 | 238 | 238 | 232 | 236 | 187,000 |
| 1983/05/25 | 243 | 243 | 236 | 236 | 287,000 |
| 1983/05/24 | 240 | 244 | 237 | 244 | 365,000 |
| 1983/05/23 | 241 | 242 | 238 | 240 | 190,000 |
| 1983/05/20 | 248 | 248 | 241 | 241 | 289,000 |
| 1983/05/19 | 248 | 248 | 245 | 248 | 173,000 |
| 1983/05/18 | 249 | 252 | 248 | 248 | 180,000 |
| 1983/05/17 | 246 | 254 | 246 | 249 | 304,000 |
| 1983/05/16 | 256 | 256 | 246 | 246 | 264,000 |
| 1983/05/14 | 255 | 260 | 252 | 255 | 211,000 |
| 1983/05/13 | 260 | 260 | 251 | 251 | 494,000 |
| 1983/05/12 | 271 | 271 | 261 | 264 | 1,081,000 |
| 1983/05/11 | 244 | 264 | 244 | 264 | 589,000 |
| 1983/05/10 | 257 | 258 | 242 | 243 | 332,000 |
| 1983/05/09 | 257 | 260 | 250 | 253 | 288,000 |
| 1983/05/07 | 252 | 259 | 251 | 259 | 322,000 |
| 1983/05/06 | 260 | 263 | 251 | 251 | 369,000 |
| 1983/05/04 | 260 | 268 | 260 | 263 | 425,000 |
| 1983/05/02 | 266 | 268 | 256 | 265 | 625,000 |
| 1983/04/30 | 271 | 272 | 264 | 268 | 367,000 |
| 1983/04/28 | 280 | 280 | 272 | 272 | 952,000 |
| 1983/04/27 | 289 | 289 | 280 | 281 | 1,695,999 |
| 1983/04/26 | 278 | 285 | 273 | 285 | 1,539,999 |
| 1983/04/25 | 280 | 281 | 276 | 280 | 446,000 |
| 1983/04/23 | 285 | 285 | 280 | 281 | 590,000 |
| 1983/04/22 | 276 | 292 | 276 | 285 | 1,413,999 |
| 1983/04/21 | 281 | 283 | 274 | 276 | 1,369,999 |
| 1983/04/20 | 285 | 292 | 280 | 280 | 1,067,000 |
| 1983/04/19 | 290 | 295 | 283 | 287 | 1,163,000 |
| 1983/04/18 | 300 | 300 | 296 | 299 | 968,000 |
| 1983/04/15 | 300 | 308 | 296 | 300 | 5,509,998 |
| 1983/04/14 | 299 | 300 | 293 | 298 | 1,240,000 |
| 1983/04/13 | 295 | 303 | 293 | 295 | 2,412,999 |
| 1983/04/12 | 305 | 305 | 286 | 294 | 3,012,999 |
| 1983/04/11 | 310 | 312 | 302 | 305 | 3,725,999 |
| 1983/04/09 | 312 | 315 | 309 | 313 | 4,032,999 |
| 1983/04/08 | 311 | 321 | 307 | 310 | 10,919,996 |
| 1983/04/07 | 300 | 322 | 296 | 311 | 21,736,992 |
| 1983/04/06 | 270 | 286 | 269 | 280 | 4,515,998 |
| 1983/04/05 | 291 | 291 | 276 | 278 | 4,289,998 |
| 1983/04/04 | 284 | 300 | 280 | 288 | 9,275,997 |
| 1983/04/02 | 262 | 269 | 259 | 269 | 2,860,999 |
| 1983/04/01 | 252 | 266 | 252 | 259 | 8,271,997 |
| 1983/03/31 | 227 | 232 | 224 | 232 | 938,000 |
| 1983/03/30 | 216 | 225 | 215 | 224 | 286,000 |
| 1983/03/29 | 216 | 216 | 215 | 215 | 36,000 |
| 1983/03/28 | 219 | 219 | 213 | 216 | 37,000 |
| 1983/03/26 | 218 | 218 | 218 | 218 | 10,000 |
| 1983/03/25 | 219 | 220 | 218 | 220 | 50,000 |
| 1983/03/24 | 217 | 219 | 217 | 219 | 22,000 |
| 1983/03/23 | 216 | 218 | 216 | 218 | 51,000 |
| 1983/03/22 | 211 | 212 | 210 | 211 | 51,000 |
| 1983/03/18 | 212 | 212 | 211 | 212 | 37,000 |
| 1983/03/17 | 211 | 211 | 210 | 211 | 17,000 |
| 1983/03/16 | 212 | 212 | 210 | 210 | 41,000 |
| 1983/03/15 | 211 | 212 | 211 | 212 | 188,000 |
| 1983/03/14 | 212 | 213 | 212 | 213 | 44,000 |
| 1983/03/12 | 214 | 214 | 214 | 214 | 11,000 |
| 1983/03/11 | 212 | 214 | 212 | 214 | 14,000 |
| 1983/03/10 | 215 | 215 | 210 | 214 | 49,000 |
| 1983/03/09 | 214 | 215 | 210 | 214 | 20,000 |
| 1983/03/08 | 213 | 215 | 211 | 215 | 57,000 |
| 1983/03/07 | 215 | 215 | 214 | 215 | 38,000 |
| 1983/03/05 | 214 | 215 | 214 | 215 | 11,000 |
| 1983/03/04 | 214 | 217 | 214 | 216 | 35,000 |
| 1983/03/03 | 215 | 218 | 215 | 217 | 113,000 |
| 1983/03/02 | 217 | 217 | 213 | 213 | 16,000 |
| 1983/03/01 | 220 | 220 | 215 | 218 | 29,000 |
| 1983/02/28 | 218 | 220 | 218 | 220 | 60,000 |
| 1983/02/26 | 223 | 224 | 218 | 218 | 265,000 |
| 1983/02/25 | 225 | 226 | 220 | 223 | 550,000 |
| 1983/02/24 | 210 | 220 | 210 | 220 | 200,000 |
| 1983/02/23 | 213 | 214 | 209 | 214 | 50,000 |
| 1983/02/22 | 215 | 216 | 213 | 213 | 90,000 |
| 1983/02/21 | 217 | 217 | 215 | 215 | 15,000 |
| 1983/02/18 | 214 | 218 | 214 | 218 | 71,000 |
| 1983/02/17 | 216 | 216 | 215 | 215 | 84,000 |
| 1983/02/16 | 213 | 218 | 211 | 215 | 102,000 |
| 1983/02/15 | 209 | 210 | 204 | 209 | 47,000 |
| 1983/02/14 | 210 | 210 | 205 | 210 | 28,000 |
| 1983/02/12 | 210 | 210 | 209 | 209 | 4,000 |
| 1983/02/10 | 203 | 208 | 203 | 205 | 19,000 |
| 1983/02/09 | 206 | 210 | 206 | 208 | 15,000 |
| 1983/02/08 | 205 | 210 | 205 | 209 | 19,000 |
| 1983/02/07 | 204 | 204 | 203 | 203 | 32,000 |
| 1983/02/05 | 203 | 205 | 202 | 205 | 48,000 |
| 1983/02/04 | 210 | 210 | 202 | 202 | 20,000 |
| 1983/02/03 | 213 | 213 | 210 | 210 | 87,000 |
| 1983/02/02 | 212 | 213 | 211 | 213 | 125,000 |
| 1983/02/01 | 208 | 213 | 208 | 213 | 24,000 |
| 1983/01/29 | 218 | 218 | 218 | 218 | 34,000 |
| 1983/01/28 | 202 | 208 | 200 | 208 | 23,000 |
| 1983/01/27 | 202 | 202 | 202 | 202 | 6,000 |
| 1983/01/26 | 202 | 202 | 202 | 202 | 29,000 |
| 1983/01/25 | 202 | 202 | 200 | 202 | 48,000 |
| 1983/01/24 | 205 | 205 | 201 | 205 | 29,000 |
| 1983/01/21 | 204 | 204 | 204 | 204 | 33,000 |
| 1983/01/19 | 200 | 204 | 200 | 204 | 5,000 |
| 1983/01/18 | 204 | 204 | 204 | 204 | 20,000 |
| 1983/01/17 | 204 | 204 | 204 | 204 | 16,000 |
| 1983/01/14 | 205 | 205 | 200 | 204 | 26,000 |
| 1983/01/13 | 205 | 205 | 205 | 205 | 20,000 |
| 1983/01/12 | 205 | 205 | 205 | 205 | 19,000 |
| 1983/01/11 | 204 | 204 | 204 | 204 | 31,000 |
| 1983/01/10 | 202 | 203 | 200 | 203 | 45,000 |
| 1983/01/08 | 202 | 203 | 202 | 203 | 24,000 |
| 1983/01/07 | 200 | 201 | 200 | 200 | 14,000 |
| 1983/01/06 | 198 | 198 | 198 | 198 | 11,000 |
| 1983/01/05 | 202 | 202 | 202 | 202 | 10,000 |
| 1983/01/04 | 202 | 202 | 202 | 202 | 11,000 |