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 |
|---|---|---|---|---|---|
| 1995/12/29 | 610 | 619 | 607 | 619 | 126,000 |
| 1995/12/28 | 607 | 609 | 604 | 606 | 107,000 |
| 1995/12/27 | 606 | 616 | 603 | 607 | 163,000 |
| 1995/12/26 | 605 | 610 | 603 | 606 | 250,000 |
| 1995/12/25 | 610 | 610 | 602 | 605 | 203,000 |
| 1995/12/22 | 620 | 620 | 609 | 613 | 367,000 |
| 1995/12/21 | 618 | 622 | 610 | 612 | 194,000 |
| 1995/12/20 | 618 | 622 | 610 | 618 | 542,000 |
| 1995/12/19 | 621 | 621 | 608 | 608 | 666,000 |
| 1995/12/18 | 623 | 624 | 619 | 622 | 723,000 |
| 1995/12/15 | 618 | 631 | 618 | 623 | 964,000 |
| 1995/12/14 | 614 | 618 | 610 | 617 | 496,000 |
| 1995/12/13 | 614 | 614 | 608 | 610 | 165,000 |
| 1995/12/12 | 610 | 610 | 603 | 610 | 140,000 |
| 1995/12/11 | 619 | 619 | 605 | 610 | 73,000 |
| 1995/12/08 | 615 | 615 | 602 | 609 | 1,771,000 |
| 1995/12/07 | 604 | 614 | 602 | 611 | 253,000 |
| 1995/12/06 | 610 | 613 | 600 | 607 | 525,000 |
| 1995/12/05 | 605 | 607 | 600 | 605 | 268,000 |
| 1995/12/04 | 605 | 605 | 599 | 600 | 184,000 |
| 1995/12/01 | 600 | 605 | 598 | 603 | 327,000 |
| 1995/11/30 | 595 | 600 | 595 | 600 | 251,000 |
| 1995/11/29 | 590 | 598 | 590 | 593 | 209,000 |
| 1995/11/28 | 599 | 599 | 597 | 598 | 225,000 |
| 1995/11/27 | 583 | 599 | 583 | 598 | 463,000 |
| 1995/11/24 | 591 | 591 | 583 | 589 | 42,000 |
| 1995/11/22 | 580 | 591 | 580 | 591 | 97,000 |
| 1995/11/21 | 587 | 589 | 586 | 589 | 261,000 |
| 1995/11/20 | 589 | 590 | 581 | 587 | 283,000 |
| 1995/11/17 | 583 | 583 | 574 | 579 | 176,000 |
| 1995/11/16 | 578 | 579 | 574 | 578 | 138,000 |
| 1995/11/15 | 573 | 589 | 573 | 574 | 123,000 |
| 1995/11/14 | 590 | 590 | 578 | 580 | 148,000 |
| 1995/11/13 | 581 | 590 | 575 | 580 | 119,000 |
| 1995/11/10 | 590 | 590 | 579 | 579 | 534,000 |
| 1995/11/09 | 596 | 598 | 581 | 581 | 174,000 |
| 1995/11/08 | 586 | 599 | 586 | 591 | 97,000 |
| 1995/11/07 | 594 | 595 | 587 | 595 | 91,000 |
| 1995/11/06 | 590 | 595 | 584 | 584 | 81,000 |
| 1995/11/02 | 593 | 595 | 583 | 595 | 244,000 |
| 1995/11/01 | 581 | 584 | 573 | 577 | 141,000 |
| 1995/10/31 | 581 | 600 | 581 | 600 | 344,000 |
| 1995/10/30 | 574 | 583 | 574 | 583 | 56,000 |
| 1995/10/27 | 581 | 581 | 572 | 572 | 313,000 |
| 1995/10/26 | 582 | 582 | 573 | 580 | 242,000 |
| 1995/10/25 | 580 | 580 | 571 | 572 | 826,000 |
| 1995/10/24 | 589 | 589 | 573 | 573 | 335,000 |
| 1995/10/23 | 586 | 591 | 586 | 589 | 138,000 |
| 1995/10/20 | 590 | 595 | 587 | 595 | 278,000 |
| 1995/10/19 | 584 | 590 | 581 | 585 | 351,000 |
| 1995/10/18 | 600 | 600 | 582 | 584 | 369,000 |
| 1995/10/17 | 603 | 604 | 597 | 597 | 276,000 |
| 1995/10/16 | 602 | 606 | 601 | 603 | 267,000 |
| 1995/10/13 | 603 | 605 | 593 | 601 | 377,000 |
| 1995/10/12 | 600 | 605 | 600 | 603 | 587,000 |
| 1995/10/11 | 603 | 608 | 600 | 600 | 235,000 |
| 1995/10/09 | 610 | 615 | 603 | 604 | 94,000 |
| 1995/10/06 | 607 | 620 | 603 | 609 | 285,000 |
| 1995/10/05 | 605 | 610 | 602 | 610 | 181,000 |
| 1995/10/04 | 602 | 608 | 601 | 605 | 628,000 |
| 1995/10/03 | 592 | 598 | 587 | 598 | 312,000 |
| 1995/10/02 | 607 | 607 | 586 | 586 | 142,000 |
| 1995/09/29 | 605 | 609 | 597 | 597 | 140,000 |
| 1995/09/28 | 607 | 608 | 605 | 605 | 144,000 |
| 1995/09/27 | 601 | 608 | 596 | 608 | 251,000 |
| 1995/09/26 | 591 | 603 | 590 | 603 | 218,000 |
| 1995/09/25 | 595 | 600 | 590 | 597 | 156,000 |
| 1995/09/22 | 605 | 605 | 592 | 595 | 274,000 |
| 1995/09/21 | 594 | 609 | 592 | 605 | 496,000 |
| 1995/09/20 | 610 | 610 | 585 | 593 | 356,000 |
| 1995/09/19 | 592 | 605 | 592 | 600 | 188,000 |
| 1995/09/18 | 609 | 609 | 591 | 591 | 191,000 |
| 1995/09/14 | 609 | 609 | 591 | 599 | 264,000 |
| 1995/09/13 | 592 | 608 | 587 | 605 | 348,000 |
| 1995/09/12 | 585 | 594 | 581 | 583 | 309,000 |
| 1995/09/11 | 588 | 590 | 585 | 587 | 335,000 |
| 1995/09/08 | 610 | 619 | 583 | 587 | 2,829,999 |
| 1995/09/07 | 595 | 595 | 585 | 585 | 200,000 |
| 1995/09/06 | 596 | 607 | 592 | 592 | 171,000 |
| 1995/09/05 | 600 | 600 | 594 | 596 | 185,000 |
| 1995/09/04 | 605 | 608 | 592 | 601 | 299,000 |
| 1995/09/01 | 609 | 609 | 605 | 609 | 136,000 |
| 1995/08/31 | 615 | 620 | 610 | 610 | 137,000 |
| 1995/08/30 | 610 | 612 | 605 | 605 | 250,000 |
| 1995/08/29 | 617 | 620 | 610 | 610 | 235,000 |
| 1995/08/28 | 608 | 620 | 605 | 617 | 107,000 |
| 1995/08/25 | 617 | 617 | 608 | 615 | 175,000 |
| 1995/08/24 | 613 | 617 | 605 | 617 | 153,000 |
| 1995/08/23 | 617 | 620 | 609 | 615 | 147,000 |
| 1995/08/22 | 612 | 618 | 610 | 617 | 195,000 |
| 1995/08/21 | 625 | 625 | 611 | 618 | 147,000 |
| 1995/08/18 | 612 | 624 | 612 | 623 | 264,000 |
| 1995/08/17 | 601 | 624 | 601 | 622 | 380,000 |
| 1995/08/16 | 613 | 630 | 610 | 610 | 988,000 |
| 1995/08/15 | 576 | 610 | 575 | 610 | 491,000 |
| 1995/08/14 | 573 | 595 | 573 | 580 | 398,000 |
| 1995/08/11 | 585 | 585 | 573 | 575 | 516,000 |
| 1995/08/10 | 571 | 580 | 571 | 573 | 152,000 |
| 1995/08/09 | 585 | 585 | 575 | 580 | 110,000 |
| 1995/08/08 | 590 | 591 | 575 | 575 | 96,000 |
| 1995/08/07 | 592 | 594 | 576 | 582 | 321,000 |
| 1995/08/04 | 586 | 586 | 576 | 586 | 190,000 |
| 1995/08/03 | 599 | 600 | 583 | 586 | 265,000 |
| 1995/08/02 | 576 | 585 | 575 | 585 | 266,000 |
| 1995/08/01 | 588 | 593 | 583 | 584 | 227,000 |
| 1995/07/31 | 587 | 600 | 582 | 590 | 341,000 |
| 1995/07/28 | 581 | 589 | 578 | 589 | 322,000 |
| 1995/07/27 | 590 | 590 | 580 | 580 | 391,000 |
| 1995/07/26 | 589 | 592 | 574 | 588 | 178,000 |
| 1995/07/25 | 598 | 598 | 583 | 584 | 219,000 |
| 1995/07/24 | 598 | 599 | 585 | 598 | 194,000 |
| 1995/07/21 | 597 | 597 | 581 | 593 | 186,000 |
| 1995/07/20 | 582 | 588 | 571 | 587 | 261,000 |
| 1995/07/19 | 587 | 590 | 572 | 581 | 154,000 |
| 1995/07/18 | 600 | 600 | 581 | 581 | 267,000 |
| 1995/07/17 | 583 | 594 | 582 | 592 | 445,000 |
| 1995/07/14 | 578 | 580 | 567 | 580 | 336,000 |
| 1995/07/13 | 582 | 582 | 565 | 565 | 200,000 |
| 1995/07/12 | 575 | 594 | 570 | 575 | 425,000 |
| 1995/07/11 | 572 | 590 | 565 | 580 | 233,000 |
| 1995/07/10 | 581 | 583 | 570 | 570 | 459,000 |
| 1995/07/07 | 559 | 583 | 550 | 579 | 891,000 |
| 1995/07/06 | 545 | 558 | 539 | 558 | 248,000 |
| 1995/07/05 | 545 | 555 | 545 | 545 | 93,000 |
| 1995/07/04 | 548 | 551 | 544 | 551 | 96,000 |
| 1995/07/03 | 540 | 550 | 537 | 550 | 181,000 |
| 1995/06/30 | 536 | 560 | 536 | 560 | 195,000 |
| 1995/06/29 | 559 | 559 | 536 | 536 | 446,000 |
| 1995/06/28 | 541 | 549 | 535 | 539 | 243,000 |
| 1995/06/27 | 560 | 560 | 544 | 544 | 383,000 |
| 1995/06/26 | 569 | 569 | 557 | 558 | 229,000 |
| 1995/06/23 | 559 | 569 | 559 | 569 | 97,000 |
| 1995/06/22 | 564 | 564 | 553 | 554 | 112,000 |
| 1995/06/21 | 554 | 566 | 553 | 566 | 179,000 |
| 1995/06/20 | 562 | 562 | 545 | 553 | 1,106,000 |
| 1995/06/19 | 552 | 554 | 551 | 552 | 180,000 |
| 1995/06/16 | 566 | 566 | 550 | 551 | 184,000 |
| 1995/06/15 | 553 | 557 | 550 | 556 | 264,000 |
| 1995/06/14 | 556 | 560 | 552 | 552 | 126,000 |
| 1995/06/13 | 562 | 562 | 551 | 552 | 187,000 |
| 1995/06/12 | 556 | 566 | 550 | 555 | 181,000 |
| 1995/06/09 | 554 | 567 | 554 | 566 | 1,215,000 |
| 1995/06/08 | 561 | 564 | 556 | 564 | 324,000 |
| 1995/06/07 | 569 | 570 | 562 | 562 | 220,000 |
| 1995/06/06 | 576 | 577 | 565 | 570 | 165,000 |
| 1995/06/05 | 576 | 578 | 570 | 577 | 382,000 |
| 1995/06/02 | 574 | 578 | 570 | 576 | 366,000 |
| 1995/06/01 | 565 | 574 | 561 | 574 | 442,000 |
| 1995/05/31 | 562 | 567 | 561 | 565 | 258,000 |
| 1995/05/30 | 564 | 576 | 563 | 563 | 553,000 |
| 1995/05/29 | 563 | 568 | 563 | 564 | 117,000 |
| 1995/05/26 | 561 | 566 | 560 | 563 | 346,000 |
| 1995/05/25 | 574 | 574 | 561 | 564 | 270,000 |
| 1995/05/24 | 567 | 577 | 567 | 577 | 116,000 |
| 1995/05/23 | 564 | 569 | 563 | 567 | 242,000 |
| 1995/05/22 | 575 | 575 | 563 | 563 | 294,000 |
| 1995/05/19 | 562 | 575 | 562 | 575 | 242,000 |
| 1995/05/18 | 575 | 575 | 561 | 568 | 300,000 |
| 1995/05/17 | 576 | 583 | 576 | 579 | 282,000 |
| 1995/05/16 | 576 | 577 | 573 | 576 | 119,000 |
| 1995/05/15 | 570 | 577 | 566 | 577 | 135,000 |
| 1995/05/12 | 581 | 583 | 570 | 572 | 830,000 |
| 1995/05/11 | 595 | 595 | 576 | 581 | 484,000 |
| 1995/05/10 | 598 | 603 | 585 | 597 | 260,000 |
| 1995/05/09 | 606 | 610 | 587 | 599 | 439,000 |
| 1995/05/08 | 600 | 608 | 600 | 606 | 266,000 |
| 1995/05/02 | 584 | 604 | 578 | 600 | 342,000 |
| 1995/05/01 | 579 | 579 | 573 | 577 | 97,000 |
| 1995/04/28 | 586 | 586 | 568 | 572 | 435,000 |
| 1995/04/27 | 600 | 600 | 581 | 586 | 229,000 |
| 1995/04/26 | 592 | 601 | 590 | 601 | 118,000 |
| 1995/04/25 | 600 | 606 | 592 | 602 | 710,000 |
| 1995/04/24 | 608 | 609 | 602 | 602 | 332,000 |
| 1995/04/21 | 603 | 612 | 603 | 611 | 686,000 |
| 1995/04/20 | 601 | 609 | 600 | 603 | 462,000 |
| 1995/04/19 | 585 | 603 | 583 | 598 | 622,000 |
| 1995/04/18 | 585 | 593 | 585 | 588 | 293,000 |
| 1995/04/17 | 578 | 590 | 575 | 590 | 372,000 |
| 1995/04/14 | 578 | 590 | 574 | 575 | 786,000 |
| 1995/04/13 | 570 | 579 | 565 | 578 | 391,000 |
| 1995/04/12 | 562 | 574 | 562 | 574 | 614,000 |
| 1995/04/11 | 562 | 565 | 557 | 558 | 380,000 |
| 1995/04/10 | 558 | 569 | 557 | 561 | 245,000 |
| 1995/04/07 | 565 | 567 | 556 | 557 | 346,000 |
| 1995/04/06 | 560 | 570 | 557 | 565 | 320,000 |
| 1995/04/05 | 560 | 568 | 557 | 565 | 328,000 |
| 1995/04/04 | 558 | 570 | 550 | 556 | 665,000 |
| 1995/04/03 | 562 | 563 | 546 | 550 | 431,000 |
| 1995/03/31 | 581 | 585 | 561 | 564 | 361,000 |
| 1995/03/30 | 570 | 575 | 569 | 571 | 102,000 |
| 1995/03/29 | 580 | 580 | 561 | 565 | 229,000 |
| 1995/03/28 | 587 | 588 | 567 | 585 | 137,000 |
| 1995/03/27 | 573 | 589 | 570 | 588 | 6,419,999 |
| 1995/03/24 | 563 | 570 | 555 | 568 | 344,000 |
| 1995/03/23 | 566 | 575 | 565 | 566 | 6,130,999 |
| 1995/03/22 | 574 | 582 | 565 | 565 | 182,000 |
| 1995/03/20 | 583 | 584 | 573 | 584 | 6,286,999 |
| 1995/03/17 | 578 | 584 | 571 | 584 | 281,000 |
| 1995/03/16 | 580 | 580 | 575 | 576 | 6,268,999 |
| 1995/03/15 | 575 | 585 | 572 | 580 | 399,000 |
| 1995/03/14 | 572 | 579 | 570 | 578 | 590,000 |
| 1995/03/13 | 573 | 580 | 564 | 580 | 637,000 |
| 1995/03/10 | 562 | 572 | 556 | 566 | 2,661,999 |
| 1995/03/09 | 560 | 570 | 558 | 565 | 154,000 |
| 1995/03/08 | 555 | 558 | 553 | 556 | 241,000 |
| 1995/03/07 | 559 | 563 | 557 | 558 | 97,000 |
| 1995/03/06 | 556 | 570 | 556 | 557 | 110,000 |
| 1995/03/03 | 560 | 562 | 556 | 556 | 5,340,999 |
| 1995/03/02 | 574 | 574 | 559 | 560 | 5,199,999 |
| 1995/03/01 | 560 | 564 | 556 | 557 | 349,000 |
| 1995/02/28 | 562 | 565 | 557 | 559 | 236,000 |
| 1995/02/27 | 550 | 563 | 545 | 556 | 482,000 |
| 1995/02/24 | 567 | 574 | 560 | 560 | 238,000 |
| 1995/02/23 | 566 | 570 | 563 | 564 | 271,000 |
| 1995/02/22 | 565 | 577 | 565 | 565 | 325,000 |
| 1995/02/21 | 568 | 575 | 565 | 565 | 509,000 |
| 1995/02/20 | 577 | 577 | 568 | 568 | 162,000 |
| 1995/02/17 | 566 | 575 | 565 | 568 | 374,000 |
| 1995/02/16 | 569 | 572 | 566 | 570 | 257,000 |
| 1995/02/15 | 569 | 572 | 565 | 566 | 174,000 |
| 1995/02/14 | 572 | 575 | 568 | 569 | 108,000 |
| 1995/02/13 | 580 | 583 | 572 | 572 | 1,137,000 |
| 1995/02/10 | 576 | 577 | 572 | 577 | 1,207,000 |
| 1995/02/09 | 575 | 580 | 574 | 576 | 4,081,999 |
| 1995/02/08 | 575 | 580 | 568 | 575 | 219,000 |
| 1995/02/07 | 580 | 580 | 575 | 575 | 4,117,999 |
| 1995/02/06 | 589 | 589 | 577 | 577 | 3,144,999 |
| 1995/02/03 | 585 | 586 | 580 | 582 | 151,000 |
| 1995/02/02 | 585 | 589 | 581 | 585 | 3,267,999 |
| 1995/02/01 | 585 | 590 | 583 | 590 | 4,566,999 |
| 1995/01/31 | 580 | 587 | 572 | 585 | 816,000 |
| 1995/01/30 | 556 | 568 | 552 | 560 | 4,359,999 |
| 1995/01/27 | 557 | 559 | 550 | 557 | 276,000 |
| 1995/01/26 | 552 | 564 | 551 | 552 | 207,000 |
| 1995/01/25 | 557 | 558 | 551 | 551 | 233,000 |
| 1995/01/24 | 552 | 560 | 551 | 555 | 309,000 |
| 1995/01/23 | 574 | 574 | 550 | 551 | 542,000 |
| 1995/01/20 | 574 | 578 | 570 | 572 | 259,000 |
| 1995/01/19 | 580 | 580 | 570 | 572 | 147,000 |
| 1995/01/18 | 576 | 580 | 570 | 577 | 174,000 |
| 1995/01/17 | 583 | 585 | 575 | 576 | 147,000 |
| 1995/01/13 | 586 | 586 | 576 | 578 | 459,000 |
| 1995/01/12 | 582 | 594 | 576 | 576 | 146,000 |
| 1995/01/11 | 585 | 585 | 580 | 582 | 147,000 |
| 1995/01/10 | 585 | 589 | 582 | 585 | 87,000 |
| 1995/01/09 | 579 | 588 | 575 | 585 | 170,000 |
| 1995/01/06 | 585 | 592 | 580 | 589 | 128,000 |
| 1995/01/05 | 599 | 599 | 587 | 593 | 115,000 |
| 1995/01/04 | 588 | 589 | 579 | 589 | 13,000 |