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 |
|---|---|---|---|---|---|
| 1985/12/28 | 540 | 542 | 530 | 537 | 1,995,999 |
| 1985/12/27 | 510 | 530 | 507 | 520 | 1,407,999 |
| 1985/12/26 | 513 | 513 | 501 | 502 | 297,000 |
| 1985/12/25 | 501 | 515 | 501 | 515 | 127,000 |
| 1985/12/24 | 509 | 519 | 504 | 504 | 998,000 |
| 1985/12/23 | 503 | 516 | 500 | 509 | 1,259,000 |
| 1985/12/21 | 490 | 498 | 489 | 498 | 59,000 |
| 1985/12/20 | 497 | 498 | 480 | 480 | 1,883,999 |
| 1985/12/19 | 499 | 505 | 485 | 497 | 1,362,999 |
| 1985/12/18 | 499 | 515 | 495 | 495 | 983,000 |
| 1985/12/17 | 481 | 500 | 481 | 494 | 652,000 |
| 1985/12/16 | 476 | 490 | 476 | 480 | 336,000 |
| 1985/12/13 | 480 | 485 | 478 | 480 | 334,000 |
| 1985/12/12 | 482 | 490 | 475 | 475 | 994,000 |
| 1985/12/11 | 466 | 482 | 466 | 478 | 580,000 |
| 1985/12/10 | 470 | 472 | 463 | 466 | 337,000 |
| 1985/12/09 | 470 | 480 | 470 | 475 | 68,000 |
| 1985/12/07 | 460 | 470 | 451 | 470 | 209,000 |
| 1985/12/06 | 490 | 495 | 470 | 470 | 616,000 |
| 1985/12/05 | 500 | 502 | 490 | 490 | 167,000 |
| 1985/12/04 | 497 | 498 | 490 | 491 | 257,000 |
| 1985/12/03 | 500 | 500 | 499 | 499 | 130,000 |
| 1985/12/02 | 505 | 509 | 502 | 503 | 298,000 |
| 1985/11/30 | 505 | 509 | 505 | 505 | 104,000 |
| 1985/11/29 | 509 | 510 | 500 | 505 | 365,000 |
| 1985/11/28 | 510 | 513 | 505 | 507 | 202,000 |
| 1985/11/27 | 519 | 525 | 514 | 520 | 380,000 |
| 1985/11/26 | 530 | 530 | 519 | 524 | 192,000 |
| 1985/11/25 | 520 | 522 | 518 | 522 | 301,000 |
| 1985/11/22 | 520 | 530 | 515 | 520 | 673,000 |
| 1985/11/21 | 495 | 516 | 495 | 516 | 369,000 |
| 1985/11/20 | 500 | 503 | 491 | 494 | 194,000 |
| 1985/11/19 | 512 | 512 | 501 | 501 | 37,000 |
| 1985/11/18 | 500 | 510 | 500 | 502 | 72,000 |
| 1985/11/16 | 502 | 514 | 500 | 514 | 41,000 |
| 1985/11/15 | 495 | 505 | 495 | 497 | 297,000 |
| 1985/11/14 | 503 | 514 | 493 | 509 | 334,000 |
| 1985/11/13 | 520 | 520 | 510 | 510 | 264,000 |
| 1985/11/12 | 541 | 541 | 514 | 515 | 259,000 |
| 1985/11/11 | 524 | 530 | 524 | 524 | 198,000 |
| 1985/11/08 | 542 | 542 | 528 | 534 | 264,000 |
| 1985/11/07 | 539 | 542 | 530 | 532 | 404,000 |
| 1985/11/06 | 530 | 530 | 521 | 530 | 258,000 |
| 1985/11/05 | 535 | 538 | 525 | 529 | 137,000 |
| 1985/11/02 | 530 | 535 | 530 | 535 | 126,000 |
| 1985/11/01 | 536 | 539 | 527 | 535 | 536,000 |
| 1985/10/31 | 509 | 539 | 509 | 538 | 395,000 |
| 1985/10/30 | 501 | 515 | 501 | 508 | 789,000 |
| 1985/10/29 | 519 | 524 | 509 | 510 | 430,000 |
| 1985/10/28 | 530 | 530 | 500 | 525 | 300,000 |
| 1985/10/26 | 502 | 520 | 492 | 520 | 362,000 |
| 1985/10/25 | 530 | 531 | 500 | 503 | 506,000 |
| 1985/10/24 | 540 | 540 | 510 | 530 | 265,000 |
| 1985/10/23 | 542 | 545 | 540 | 540 | 323,000 |
| 1985/10/22 | 553 | 555 | 540 | 542 | 265,000 |
| 1985/10/21 | 545 | 558 | 543 | 548 | 183,000 |
| 1985/10/19 | 550 | 550 | 540 | 550 | 101,000 |
| 1985/10/18 | 531 | 540 | 525 | 540 | 260,000 |
| 1985/10/17 | 526 | 536 | 516 | 525 | 745,000 |
| 1985/10/16 | 560 | 561 | 545 | 546 | 934,000 |
| 1985/10/15 | 570 | 576 | 561 | 575 | 783,000 |
| 1985/10/14 | 560 | 569 | 555 | 568 | 670,000 |
| 1985/10/11 | 562 | 565 | 556 | 556 | 175,000 |
| 1985/10/09 | 575 | 575 | 559 | 559 | 656,000 |
| 1985/10/08 | 561 | 570 | 560 | 569 | 510,000 |
| 1985/10/07 | 566 | 571 | 557 | 559 | 217,000 |
| 1985/10/05 | 580 | 580 | 565 | 570 | 528,000 |
| 1985/10/04 | 560 | 580 | 555 | 580 | 1,061,000 |
| 1985/10/03 | 560 | 565 | 540 | 550 | 570,000 |
| 1985/10/02 | 592 | 592 | 569 | 570 | 635,000 |
| 1985/10/01 | 590 | 597 | 581 | 582 | 2,550,999 |
| 1985/09/30 | 570 | 606 | 569 | 600 | 4,023,999 |
| 1985/09/28 | 553 | 569 | 544 | 569 | 1,129,000 |
| 1985/09/27 | 557 | 558 | 540 | 556 | 1,845,999 |
| 1985/09/26 | 546 | 560 | 530 | 557 | 4,860,998 |
| 1985/09/25 | 529 | 535 | 527 | 528 | 990,000 |
| 1985/09/24 | 535 | 535 | 523 | 523 | 594,000 |
| 1985/09/21 | 525 | 527 | 523 | 527 | 77,000 |
| 1985/09/20 | 531 | 540 | 522 | 523 | 673,000 |
| 1985/09/19 | 540 | 540 | 528 | 533 | 1,266,000 |
| 1985/09/18 | 537 | 539 | 529 | 536 | 741,000 |
| 1985/09/17 | 535 | 535 | 527 | 534 | 413,000 |
| 1985/09/13 | 530 | 531 | 521 | 529 | 526,000 |
| 1985/09/12 | 510 | 525 | 509 | 520 | 856,000 |
| 1985/09/11 | 505 | 509 | 503 | 509 | 374,000 |
| 1985/09/10 | 503 | 510 | 499 | 503 | 315,000 |
| 1985/09/09 | 510 | 510 | 498 | 499 | 101,000 |
| 1985/09/07 | 497 | 505 | 497 | 500 | 225,000 |
| 1985/09/06 | 495 | 508 | 495 | 498 | 229,000 |
| 1985/09/05 | 500 | 505 | 495 | 498 | 342,000 |
| 1985/09/04 | 510 | 513 | 500 | 500 | 543,000 |
| 1985/09/03 | 505 | 520 | 500 | 504 | 520,000 |
| 1985/09/02 | 521 | 525 | 510 | 511 | 448,000 |
| 1985/08/31 | 520 | 529 | 518 | 520 | 603,000 |
| 1985/08/30 | 539 | 539 | 519 | 520 | 1,730,999 |
| 1985/08/29 | 533 | 541 | 526 | 539 | 4,426,998 |
| 1985/08/28 | 527 | 541 | 520 | 529 | 9,521,996 |
| 1985/08/27 | 515 | 524 | 495 | 517 | 2,119,999 |
| 1985/08/26 | 493 | 505 | 493 | 505 | 389,000 |
| 1985/08/24 | 493 | 505 | 493 | 495 | 326,000 |
| 1985/08/23 | 515 | 518 | 501 | 503 | 1,134,000 |
| 1985/08/22 | 504 | 524 | 497 | 512 | 3,061,999 |
| 1985/08/21 | 500 | 508 | 494 | 503 | 1,774,999 |
| 1985/08/20 | 476 | 508 | 474 | 507 | 1,725,999 |
| 1985/08/19 | 475 | 478 | 470 | 472 | 597,000 |
| 1985/08/17 | 480 | 481 | 475 | 475 | 526,000 |
| 1985/08/16 | 473 | 476 | 470 | 475 | 1,175,000 |
| 1985/08/15 | 470 | 478 | 467 | 468 | 967,000 |
| 1985/08/14 | 440 | 460 | 435 | 455 | 696,000 |
| 1985/08/13 | 450 | 450 | 435 | 440 | 70,000 |
| 1985/08/12 | 441 | 450 | 440 | 450 | 123,000 |
| 1985/08/09 | 448 | 455 | 446 | 454 | 414,000 |
| 1985/08/08 | 432 | 439 | 428 | 433 | 296,000 |
| 1985/08/07 | 415 | 434 | 412 | 430 | 343,000 |
| 1985/08/06 | 431 | 433 | 416 | 420 | 409,000 |
| 1985/08/05 | 435 | 439 | 431 | 431 | 99,000 |
| 1985/08/03 | 438 | 441 | 430 | 440 | 209,000 |
| 1985/08/02 | 440 | 450 | 440 | 445 | 512,000 |
| 1985/08/01 | 450 | 450 | 437 | 437 | 719,000 |
| 1985/07/31 | 450 | 456 | 415 | 429 | 872,000 |
| 1985/07/30 | 479 | 487 | 450 | 451 | 1,264,000 |
| 1985/07/29 | 494 | 501 | 480 | 499 | 2,843,999 |
| 1985/07/27 | 485 | 491 | 478 | 479 | 1,468,999 |
| 1985/07/26 | 485 | 494 | 482 | 493 | 1,633,999 |
| 1985/07/25 | 515 | 515 | 485 | 500 | 1,901,999 |
| 1985/07/24 | 518 | 524 | 505 | 518 | 562,000 |
| 1985/07/23 | 536 | 536 | 518 | 520 | 1,711,999 |
| 1985/07/22 | 535 | 547 | 525 | 526 | 4,197,998 |
| 1985/07/20 | 500 | 535 | 500 | 533 | 5,830,998 |
| 1985/07/19 | 501 | 505 | 490 | 500 | 1,189,000 |
| 1985/07/18 | 510 | 513 | 490 | 490 | 2,342,999 |
| 1985/07/17 | 485 | 513 | 480 | 495 | 2,600,999 |
| 1985/07/16 | 477 | 482 | 464 | 480 | 1,193,000 |
| 1985/07/15 | 519 | 520 | 480 | 502 | 3,362,999 |
| 1985/07/12 | 499 | 534 | 495 | 523 | 13,714,995 |
| 1985/07/11 | 455 | 500 | 450 | 490 | 11,628,996 |
| 1985/07/10 | 423 | 448 | 410 | 443 | 7,074,997 |
| 1985/07/09 | 430 | 431 | 411 | 418 | 6,147,998 |
| 1985/07/08 | 405 | 430 | 404 | 422 | 13,872,995 |
| 1985/07/06 | 384 | 397 | 380 | 391 | 4,849,998 |
| 1985/07/05 | 378 | 384 | 365 | 375 | 1,127,000 |
| 1985/07/04 | 360 | 379 | 360 | 375 | 736,000 |
| 1985/07/03 | 360 | 365 | 356 | 360 | 340,000 |
| 1985/07/02 | 360 | 365 | 358 | 358 | 174,000 |
| 1985/07/01 | 366 | 366 | 355 | 360 | 173,000 |
| 1985/06/29 | 360 | 369 | 360 | 369 | 310,000 |
| 1985/06/28 | 360 | 362 | 355 | 360 | 448,000 |
| 1985/06/27 | 370 | 370 | 356 | 356 | 261,000 |
| 1985/06/26 | 354 | 365 | 354 | 365 | 464,000 |
| 1985/06/25 | 350 | 360 | 350 | 360 | 168,000 |
| 1985/06/24 | 356 | 362 | 354 | 355 | 157,000 |
| 1985/06/22 | 365 | 365 | 360 | 361 | 151,000 |
| 1985/06/21 | 377 | 377 | 365 | 370 | 122,000 |
| 1985/06/20 | 378 | 379 | 365 | 374 | 488,000 |
| 1985/06/19 | 376 | 380 | 375 | 378 | 646,000 |
| 1985/06/18 | 375 | 380 | 369 | 375 | 1,033,000 |
| 1985/06/17 | 378 | 382 | 365 | 365 | 592,000 |
| 1985/06/15 | 366 | 379 | 366 | 379 | 104,000 |
| 1985/06/14 | 364 | 375 | 360 | 360 | 496,000 |
| 1985/06/13 | 361 | 370 | 360 | 369 | 189,000 |
| 1985/06/12 | 371 | 371 | 360 | 360 | 368,000 |
| 1985/06/11 | 372 | 375 | 365 | 366 | 424,000 |
| 1985/06/10 | 372 | 380 | 370 | 379 | 496,000 |
| 1985/06/07 | 390 | 392 | 380 | 385 | 3,410,999 |
| 1985/06/06 | 385 | 393 | 381 | 388 | 6,474,998 |
| 1985/06/05 | 375 | 380 | 373 | 380 | 2,665,999 |
| 1985/06/04 | 363 | 374 | 363 | 374 | 981,000 |
| 1985/06/03 | 375 | 377 | 361 | 366 | 1,092,000 |
| 1985/06/01 | 370 | 375 | 365 | 374 | 1,547,999 |
| 1985/05/31 | 370 | 373 | 361 | 373 | 1,434,999 |
| 1985/05/30 | 370 | 376 | 362 | 371 | 1,869,999 |
| 1985/05/29 | 378 | 379 | 370 | 371 | 5,157,998 |
| 1985/05/28 | 358 | 380 | 354 | 380 | 7,930,997 |
| 1985/05/27 | 360 | 360 | 354 | 354 | 1,265,000 |
| 1985/05/25 | 356 | 362 | 356 | 362 | 1,854,999 |
| 1985/05/24 | 353 | 364 | 351 | 355 | 4,490,998 |
| 1985/05/23 | 357 | 357 | 348 | 353 | 853,000 |
| 1985/05/22 | 350 | 357 | 350 | 357 | 5,934,998 |
| 1985/05/21 | 348 | 349 | 345 | 348 | 1,423,999 |
| 1985/05/20 | 345 | 349 | 342 | 348 | 476,000 |
| 1985/05/18 | 345 | 349 | 340 | 340 | 880,000 |
| 1985/05/17 | 344 | 345 | 340 | 342 | 425,000 |
| 1985/05/16 | 340 | 345 | 335 | 335 | 196,000 |
| 1985/05/15 | 345 | 346 | 339 | 339 | 267,000 |
| 1985/05/14 | 348 | 349 | 344 | 347 | 538,000 |
| 1985/05/13 | 348 | 350 | 343 | 350 | 773,000 |
| 1985/05/10 | 339 | 347 | 338 | 343 | 848,000 |
| 1985/05/09 | 343 | 343 | 338 | 338 | 260,000 |
| 1985/05/08 | 352 | 353 | 336 | 338 | 751,000 |
| 1985/05/07 | 352 | 356 | 345 | 352 | 4,482,998 |
| 1985/05/04 | 347 | 355 | 347 | 352 | 2,795,999 |
| 1985/05/02 | 338 | 347 | 338 | 346 | 3,132,999 |
| 1985/05/01 | 334 | 340 | 333 | 334 | 643,000 |
| 1985/04/30 | 332 | 338 | 332 | 333 | 149,000 |
| 1985/04/27 | 338 | 340 | 336 | 336 | 496,000 |
| 1985/04/26 | 349 | 349 | 336 | 336 | 3,005,999 |
| 1985/04/25 | 345 | 350 | 343 | 346 | 2,578,999 |
| 1985/04/24 | 340 | 347 | 336 | 346 | 879,000 |
| 1985/04/23 | 343 | 345 | 340 | 344 | 2,479,999 |
| 1985/04/22 | 335 | 343 | 335 | 341 | 949,000 |
| 1985/04/20 | 335 | 340 | 331 | 335 | 202,000 |
| 1985/04/19 | 330 | 343 | 330 | 335 | 1,382,999 |
| 1985/04/18 | 340 | 341 | 330 | 335 | 540,000 |
| 1985/04/17 | 328 | 342 | 327 | 342 | 1,290,000 |
| 1985/04/16 | 337 | 340 | 325 | 326 | 575,000 |
| 1985/04/15 | 340 | 343 | 331 | 342 | 490,000 |
| 1985/04/12 | 340 | 349 | 339 | 343 | 755,000 |
| 1985/04/11 | 344 | 347 | 339 | 339 | 969,000 |
| 1985/04/10 | 340 | 352 | 338 | 349 | 2,339,999 |
| 1985/04/09 | 351 | 351 | 338 | 338 | 764,000 |
| 1985/04/08 | 350 | 358 | 347 | 354 | 3,658,999 |
| 1985/04/06 | 349 | 355 | 345 | 354 | 5,283,998 |
| 1985/04/05 | 341 | 348 | 336 | 347 | 7,530,997 |
| 1985/04/04 | 330 | 338 | 327 | 336 | 2,389,999 |
| 1985/04/03 | 315 | 325 | 315 | 325 | 451,000 |
| 1985/04/02 | 324 | 326 | 311 | 311 | 796,000 |
| 1985/04/01 | 330 | 330 | 324 | 329 | 996,000 |
| 1985/03/30 | 318 | 330 | 316 | 330 | 276,000 |
| 1985/03/29 | 317 | 320 | 316 | 318 | 314,000 |
| 1985/03/28 | 335 | 335 | 315 | 315 | 1,696,999 |
| 1985/03/27 | 315 | 340 | 315 | 325 | 2,236,999 |
| 1985/03/26 | 310 | 319 | 310 | 312 | 322,000 |
| 1985/03/25 | 315 | 315 | 311 | 315 | 282,000 |
| 1985/03/23 | 315 | 319 | 314 | 315 | 290,000 |
| 1985/03/22 | 318 | 320 | 312 | 315 | 389,000 |
| 1985/03/20 | 319 | 320 | 311 | 318 | 300,000 |
| 1985/03/19 | 316 | 321 | 315 | 319 | 531,000 |
| 1985/03/18 | 316 | 320 | 315 | 315 | 374,000 |
| 1985/03/16 | 310 | 314 | 310 | 313 | 110,000 |
| 1985/03/15 | 313 | 318 | 310 | 310 | 434,000 |
| 1985/03/14 | 322 | 322 | 310 | 313 | 446,000 |
| 1985/03/13 | 322 | 322 | 317 | 320 | 382,000 |
| 1985/03/12 | 319 | 325 | 312 | 325 | 916,000 |
| 1985/03/11 | 317 | 319 | 310 | 314 | 414,000 |
| 1985/03/08 | 319 | 322 | 316 | 316 | 562,000 |
| 1985/03/07 | 323 | 329 | 319 | 319 | 930,000 |
| 1985/03/06 | 328 | 330 | 320 | 328 | 854,000 |
| 1985/03/05 | 339 | 339 | 328 | 333 | 2,113,999 |
| 1985/03/04 | 332 | 340 | 330 | 340 | 4,280,998 |
| 1985/03/02 | 332 | 333 | 325 | 327 | 2,990,999 |
| 1985/03/01 | 325 | 333 | 325 | 333 | 5,312,998 |
| 1985/02/28 | 318 | 319 | 313 | 315 | 812,000 |
| 1985/02/27 | 308 | 316 | 306 | 311 | 514,000 |
| 1985/02/26 | 305 | 309 | 301 | 304 | 841,000 |
| 1985/02/25 | 317 | 317 | 305 | 309 | 568,000 |
| 1985/02/23 | 313 | 319 | 311 | 314 | 462,000 |
| 1985/02/22 | 309 | 315 | 307 | 314 | 536,000 |
| 1985/02/21 | 323 | 323 | 301 | 310 | 764,000 |
| 1985/02/20 | 320 | 323 | 317 | 322 | 2,095,999 |
| 1985/02/19 | 306 | 317 | 303 | 317 | 2,071,999 |
| 1985/02/18 | 304 | 304 | 298 | 301 | 311,000 |
| 1985/02/16 | 306 | 306 | 300 | 304 | 280,000 |
| 1985/02/15 | 311 | 311 | 306 | 307 | 534,000 |
| 1985/02/14 | 312 | 314 | 305 | 313 | 724,000 |
| 1985/02/13 | 319 | 319 | 311 | 311 | 556,000 |
| 1985/02/12 | 324 | 324 | 317 | 321 | 706,000 |
| 1985/02/08 | 319 | 323 | 314 | 323 | 1,459,999 |
| 1985/02/07 | 321 | 327 | 318 | 318 | 2,352,999 |
| 1985/02/06 | 325 | 326 | 318 | 322 | 2,661,999 |
| 1985/02/05 | 330 | 336 | 322 | 323 | 7,502,997 |
| 1985/02/04 | 318 | 331 | 316 | 330 | 10,853,996 |
| 1985/02/02 | 313 | 317 | 312 | 316 | 2,206,999 |
| 1985/02/01 | 313 | 320 | 311 | 313 | 7,467,997 |
| 1985/01/31 | 308 | 315 | 303 | 311 | 8,905,997 |
| 1985/01/30 | 300 | 310 | 294 | 305 | 9,010,997 |
| 1985/01/29 | 284 | 291 | 281 | 290 | 2,876,999 |
| 1985/01/28 | 285 | 285 | 278 | 285 | 2,654,999 |
| 1985/01/26 | 289 | 294 | 288 | 290 | 1,515,999 |
| 1985/01/25 | 300 | 302 | 286 | 287 | 2,890,999 |
| 1985/01/24 | 295 | 304 | 292 | 304 | 8,430,997 |
| 1985/01/23 | 276 | 292 | 276 | 290 | 4,728,998 |
| 1985/01/22 | 278 | 280 | 275 | 275 | 381,000 |
| 1985/01/21 | 281 | 281 | 278 | 279 | 362,000 |
| 1985/01/19 | 277 | 282 | 276 | 282 | 715,000 |
| 1985/01/18 | 280 | 285 | 278 | 278 | 1,621,999 |
| 1985/01/17 | 280 | 280 | 272 | 279 | 1,549,999 |
| 1985/01/16 | 270 | 272 | 269 | 272 | 450,000 |
| 1985/01/14 | 269 | 269 | 265 | 265 | 198,000 |
| 1985/01/11 | 275 | 275 | 268 | 269 | 765,000 |
| 1985/01/10 | 271 | 278 | 270 | 275 | 1,272,000 |
| 1985/01/09 | 268 | 273 | 267 | 270 | 990,000 |
| 1985/01/08 | 265 | 269 | 265 | 268 | 446,000 |
| 1985/01/07 | 272 | 273 | 266 | 269 | 758,000 |
| 1985/01/05 | 268 | 274 | 267 | 272 | 760,000 |
| 1985/01/04 | 265 | 270 | 263 | 267 | 617,000 |