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 |
|---|---|---|---|---|---|
| 1996/12/30 | 529 | 533 | 525 | 531 | 147,000 |
| 1996/12/27 | 535 | 535 | 525 | 525 | 412,000 |
| 1996/12/26 | 533 | 538 | 525 | 533 | 638,000 |
| 1996/12/25 | 532 | 540 | 530 | 540 | 184,000 |
| 1996/12/24 | 545 | 545 | 532 | 532 | 915,000 |
| 1996/12/20 | 543 | 543 | 535 | 535 | 396,000 |
| 1996/12/19 | 545 | 548 | 538 | 538 | 430,000 |
| 1996/12/18 | 549 | 549 | 544 | 545 | 165,000 |
| 1996/12/17 | 549 | 549 | 541 | 544 | 734,000 |
| 1996/12/16 | 551 | 551 | 547 | 550 | 136,000 |
| 1996/12/13 | 555 | 555 | 546 | 551 | 1,995,000 |
| 1996/12/12 | 548 | 551 | 547 | 551 | 250,000 |
| 1996/12/11 | 551 | 551 | 547 | 550 | 290,000 |
| 1996/12/10 | 552 | 553 | 551 | 553 | 168,000 |
| 1996/12/09 | 556 | 556 | 545 | 552 | 347,000 |
| 1996/12/06 | 558 | 558 | 551 | 551 | 633,000 |
| 1996/12/05 | 557 | 558 | 551 | 555 | 606,000 |
| 1996/12/04 | 557 | 557 | 553 | 557 | 439,000 |
| 1996/12/03 | 561 | 563 | 555 | 558 | 298,000 |
| 1996/12/02 | 559 | 565 | 559 | 564 | 271,000 |
| 1996/11/29 | 565 | 565 | 560 | 561 | 324,000 |
| 1996/11/28 | 570 | 570 | 562 | 562 | 634,000 |
| 1996/11/27 | 573 | 574 | 570 | 572 | 214,000 |
| 1996/11/26 | 572 | 573 | 570 | 573 | 527,000 |
| 1996/11/25 | 575 | 575 | 570 | 572 | 282,000 |
| 1996/11/22 | 568 | 570 | 567 | 568 | 274,000 |
| 1996/11/21 | 569 | 572 | 562 | 570 | 821,000 |
| 1996/11/20 | 572 | 573 | 567 | 569 | 710,000 |
| 1996/11/19 | 572 | 574 | 568 | 570 | 343,000 |
| 1996/11/18 | 575 | 576 | 570 | 573 | 507,000 |
| 1996/11/15 | 585 | 586 | 571 | 572 | 724,000 |
| 1996/11/14 | 590 | 590 | 585 | 586 | 303,000 |
| 1996/11/13 | 597 | 597 | 586 | 587 | 735,000 |
| 1996/11/12 | 594 | 595 | 591 | 591 | 295,000 |
| 1996/11/11 | 595 | 596 | 587 | 589 | 271,000 |
| 1996/11/08 | 585 | 595 | 585 | 593 | 451,000 |
| 1996/11/07 | 596 | 596 | 587 | 588 | 249,000 |
| 1996/11/06 | 592 | 598 | 590 | 596 | 320,000 |
| 1996/11/05 | 590 | 592 | 589 | 590 | 273,000 |
| 1996/11/01 | 590 | 593 | 590 | 591 | 232,000 |
| 1996/10/31 | 593 | 596 | 590 | 591 | 275,000 |
| 1996/10/30 | 605 | 605 | 595 | 596 | 143,000 |
| 1996/10/29 | 603 | 603 | 596 | 601 | 558,000 |
| 1996/10/28 | 594 | 598 | 590 | 595 | 316,000 |
| 1996/10/25 | 601 | 601 | 587 | 589 | 510,000 |
| 1996/10/24 | 605 | 606 | 600 | 603 | 347,000 |
| 1996/10/23 | 609 | 609 | 602 | 605 | 600,000 |
| 1996/10/22 | 618 | 618 | 608 | 609 | 419,000 |
| 1996/10/21 | 626 | 626 | 619 | 621 | 190,000 |
| 1996/10/18 | 623 | 624 | 622 | 623 | 408,000 |
| 1996/10/17 | 626 | 626 | 621 | 623 | 141,000 |
| 1996/10/16 | 629 | 629 | 625 | 627 | 150,000 |
| 1996/10/15 | 624 | 629 | 622 | 629 | 301,000 |
| 1996/10/14 | 625 | 625 | 618 | 619 | 98,000 |
| 1996/10/11 | 620 | 624 | 618 | 621 | 325,000 |
| 1996/10/09 | 618 | 621 | 618 | 620 | 250,000 |
| 1996/10/08 | 618 | 620 | 614 | 618 | 230,000 |
| 1996/10/07 | 620 | 620 | 615 | 618 | 102,000 |
| 1996/10/04 | 619 | 620 | 616 | 620 | 118,000 |
| 1996/10/03 | 628 | 633 | 619 | 620 | 583,000 |
| 1996/10/02 | 634 | 634 | 624 | 628 | 354,000 |
| 1996/10/01 | 627 | 627 | 622 | 624 | 55,000 |
| 1996/09/30 | 630 | 635 | 625 | 628 | 75,000 |
| 1996/09/27 | 623 | 634 | 618 | 625 | 293,000 |
| 1996/09/26 | 627 | 634 | 620 | 623 | 343,000 |
| 1996/09/25 | 631 | 632 | 626 | 627 | 103,000 |
| 1996/09/24 | 637 | 637 | 632 | 632 | 181,000 |
| 1996/09/20 | 638 | 638 | 633 | 634 | 280,000 |
| 1996/09/19 | 631 | 634 | 624 | 628 | 415,000 |
| 1996/09/18 | 632 | 636 | 631 | 631 | 332,000 |
| 1996/09/17 | 630 | 634 | 628 | 632 | 369,000 |
| 1996/09/13 | 615 | 620 | 610 | 618 | 1,619,000 |
| 1996/09/12 | 616 | 619 | 610 | 610 | 626,000 |
| 1996/09/11 | 619 | 620 | 615 | 620 | 250,000 |
| 1996/09/10 | 611 | 617 | 610 | 617 | 197,000 |
| 1996/09/09 | 611 | 611 | 604 | 605 | 103,000 |
| 1996/09/06 | 605 | 609 | 603 | 605 | 127,000 |
| 1996/09/05 | 606 | 609 | 604 | 606 | 187,000 |
| 1996/09/04 | 604 | 608 | 602 | 607 | 225,000 |
| 1996/09/03 | 605 | 605 | 601 | 604 | 238,000 |
| 1996/09/02 | 610 | 613 | 603 | 605 | 111,000 |
| 1996/08/30 | 609 | 610 | 603 | 610 | 334,000 |
| 1996/08/29 | 611 | 616 | 610 | 615 | 91,000 |
| 1996/08/28 | 610 | 616 | 610 | 611 | 187,000 |
| 1996/08/27 | 617 | 617 | 610 | 610 | 220,000 |
| 1996/08/26 | 617 | 617 | 613 | 615 | 107,000 |
| 1996/08/23 | 623 | 625 | 615 | 617 | 260,000 |
| 1996/08/22 | 621 | 624 | 621 | 623 | 89,000 |
| 1996/08/21 | 623 | 626 | 618 | 623 | 233,000 |
| 1996/08/20 | 625 | 625 | 618 | 623 | 145,000 |
| 1996/08/19 | 610 | 621 | 610 | 620 | 133,000 |
| 1996/08/16 | 617 | 620 | 613 | 617 | 307,000 |
| 1996/08/15 | 620 | 623 | 617 | 617 | 104,000 |
| 1996/08/14 | 613 | 620 | 613 | 617 | 183,000 |
| 1996/08/13 | 608 | 618 | 607 | 618 | 315,000 |
| 1996/08/12 | 607 | 616 | 606 | 615 | 78,000 |
| 1996/08/09 | 607 | 612 | 607 | 607 | 406,000 |
| 1996/08/08 | 605 | 611 | 605 | 607 | 212,000 |
| 1996/08/07 | 610 | 612 | 605 | 606 | 166,000 |
| 1996/08/06 | 612 | 616 | 610 | 610 | 198,000 |
| 1996/08/05 | 616 | 618 | 612 | 616 | 257,000 |
| 1996/08/02 | 618 | 620 | 616 | 616 | 92,000 |
| 1996/08/01 | 614 | 619 | 613 | 618 | 161,000 |
| 1996/07/31 | 612 | 617 | 612 | 617 | 161,000 |
| 1996/07/30 | 617 | 618 | 613 | 617 | 354,000 |
| 1996/07/29 | 630 | 630 | 616 | 617 | 536,000 |
| 1996/07/26 | 626 | 626 | 623 | 626 | 200,000 |
| 1996/07/25 | 624 | 624 | 621 | 623 | 269,000 |
| 1996/07/24 | 628 | 628 | 621 | 624 | 325,000 |
| 1996/07/23 | 630 | 630 | 625 | 629 | 293,000 |
| 1996/07/22 | 638 | 638 | 630 | 630 | 418,000 |
| 1996/07/19 | 638 | 639 | 633 | 634 | 281,000 |
| 1996/07/18 | 631 | 637 | 631 | 637 | 87,000 |
| 1996/07/17 | 635 | 637 | 631 | 634 | 299,000 |
| 1996/07/16 | 632 | 638 | 631 | 635 | 215,000 |
| 1996/07/15 | 639 | 645 | 637 | 638 | 268,000 |
| 1996/07/12 | 630 | 645 | 630 | 639 | 401,000 |
| 1996/07/11 | 639 | 641 | 637 | 640 | 151,000 |
| 1996/07/10 | 644 | 646 | 641 | 641 | 343,000 |
| 1996/07/09 | 643 | 643 | 640 | 642 | 130,000 |
| 1996/07/08 | 647 | 650 | 638 | 641 | 347,000 |
| 1996/07/05 | 651 | 653 | 650 | 650 | 225,000 |
| 1996/07/04 | 650 | 653 | 646 | 649 | 204,000 |
| 1996/07/03 | 650 | 653 | 650 | 653 | 117,000 |
| 1996/07/02 | 654 | 655 | 650 | 654 | 293,000 |
| 1996/07/01 | 656 | 657 | 651 | 654 | 260,000 |
| 1996/06/28 | 653 | 654 | 649 | 649 | 287,000 |
| 1996/06/27 | 655 | 659 | 651 | 653 | 410,000 |
| 1996/06/26 | 654 | 656 | 653 | 656 | 222,000 |
| 1996/06/25 | 652 | 658 | 652 | 656 | 317,000 |
| 1996/06/24 | 655 | 659 | 649 | 659 | 433,000 |
| 1996/06/21 | 661 | 661 | 651 | 655 | 240,000 |
| 1996/06/20 | 662 | 662 | 652 | 658 | 308,000 |
| 1996/06/19 | 648 | 664 | 648 | 657 | 572,000 |
| 1996/06/18 | 657 | 659 | 655 | 655 | 293,000 |
| 1996/06/17 | 651 | 658 | 650 | 655 | 318,000 |
| 1996/06/14 | 654 | 658 | 650 | 652 | 1,858,000 |
| 1996/06/13 | 645 | 650 | 645 | 650 | 203,000 |
| 1996/06/12 | 650 | 650 | 644 | 649 | 221,000 |
| 1996/06/11 | 648 | 650 | 643 | 649 | 181,000 |
| 1996/06/10 | 638 | 649 | 638 | 649 | 61,000 |
| 1996/06/07 | 649 | 649 | 643 | 646 | 162,000 |
| 1996/06/06 | 647 | 650 | 646 | 648 | 168,000 |
| 1996/06/05 | 648 | 654 | 647 | 654 | 280,000 |
| 1996/06/04 | 642 | 654 | 642 | 648 | 230,000 |
| 1996/06/03 | 650 | 650 | 641 | 642 | 292,000 |
| 1996/05/31 | 645 | 652 | 643 | 650 | 196,000 |
| 1996/05/30 | 654 | 654 | 645 | 646 | 223,000 |
| 1996/05/29 | 641 | 655 | 640 | 650 | 527,000 |
| 1996/05/28 | 639 | 644 | 635 | 639 | 329,000 |
| 1996/05/27 | 642 | 642 | 632 | 636 | 357,000 |
| 1996/05/24 | 636 | 638 | 630 | 632 | 312,000 |
| 1996/05/23 | 640 | 642 | 635 | 636 | 301,000 |
| 1996/05/22 | 653 | 653 | 638 | 640 | 390,000 |
| 1996/05/21 | 650 | 652 | 645 | 645 | 813,000 |
| 1996/05/20 | 658 | 665 | 645 | 645 | 987,000 |
| 1996/05/17 | 643 | 651 | 643 | 648 | 395,000 |
| 1996/05/16 | 645 | 651 | 645 | 650 | 520,000 |
| 1996/05/15 | 633 | 649 | 633 | 645 | 659,000 |
| 1996/05/14 | 632 | 632 | 626 | 628 | 154,000 |
| 1996/05/13 | 636 | 636 | 626 | 626 | 127,000 |
| 1996/05/10 | 634 | 634 | 626 | 632 | 425,000 |
| 1996/05/09 | 635 | 635 | 624 | 632 | 256,000 |
| 1996/05/08 | 629 | 639 | 627 | 635 | 204,000 |
| 1996/05/07 | 643 | 644 | 639 | 639 | 311,000 |
| 1996/05/02 | 643 | 644 | 635 | 635 | 490,000 |
| 1996/05/01 | 649 | 654 | 643 | 643 | 670,000 |
| 1996/04/30 | 642 | 649 | 642 | 646 | 391,000 |
| 1996/04/26 | 641 | 649 | 641 | 647 | 1,641,000 |
| 1996/04/25 | 642 | 642 | 640 | 640 | 1,198,000 |
| 1996/04/24 | 644 | 649 | 639 | 640 | 550,000 |
| 1996/04/23 | 644 | 645 | 636 | 641 | 278,000 |
| 1996/04/22 | 645 | 646 | 635 | 642 | 374,000 |
| 1996/04/19 | 640 | 640 | 632 | 638 | 273,000 |
| 1996/04/18 | 642 | 642 | 638 | 642 | 1,001,000 |
| 1996/04/17 | 649 | 649 | 640 | 642 | 275,000 |
| 1996/04/16 | 644 | 649 | 642 | 643 | 311,000 |
| 1996/04/15 | 641 | 648 | 639 | 644 | 267,000 |
| 1996/04/12 | 632 | 637 | 627 | 630 | 1,062,000 |
| 1996/04/11 | 638 | 644 | 631 | 632 | 188,000 |
| 1996/04/10 | 638 | 649 | 638 | 641 | 180,000 |
| 1996/04/09 | 644 | 644 | 638 | 640 | 202,000 |
| 1996/04/08 | 643 | 643 | 637 | 641 | 145,000 |
| 1996/04/05 | 639 | 643 | 633 | 643 | 288,000 |
| 1996/04/04 | 635 | 643 | 635 | 643 | 228,000 |
| 1996/04/03 | 644 | 644 | 632 | 633 | 215,000 |
| 1996/04/02 | 640 | 647 | 630 | 644 | 408,000 |
| 1996/04/01 | 639 | 651 | 639 | 642 | 630,000 |
| 1996/03/29 | 631 | 638 | 627 | 638 | 468,000 |
| 1996/03/28 | 631 | 633 | 630 | 633 | 479,000 |
| 1996/03/27 | 625 | 632 | 622 | 631 | 675,000 |
| 1996/03/26 | 620 | 631 | 609 | 622 | 595,000 |
| 1996/03/26 | 1 -> 1.03 分割 | ||||
| 1996/03/25 | 639 | 642 | 632 | 632 | 305,000 |
| 1996/03/22 | 638 | 639 | 630 | 637 | 7,882,998 |
| 1996/03/21 | 639 | 643 | 634 | 638 | 460,000 |
| 1996/03/19 | 620 | 635 | 614 | 634 | 602,000 |
| 1996/03/18 | 610 | 614 | 610 | 610 | 593,000 |
| 1996/03/15 | 607 | 610 | 601 | 606 | 7,973,998 |
| 1996/03/14 | 600 | 605 | 599 | 605 | 199,000 |
| 1996/03/13 | 603 | 605 | 599 | 602 | 258,000 |
| 1996/03/12 | 613 | 614 | 600 | 606 | 177,000 |
| 1996/03/11 | 610 | 613 | 602 | 611 | 210,000 |
| 1996/03/08 | 597 | 614 | 597 | 614 | 3,299,999 |
| 1996/03/07 | 616 | 617 | 607 | 607 | 271,000 |
| 1996/03/06 | 614 | 622 | 607 | 619 | 497,000 |
| 1996/03/05 | 616 | 625 | 616 | 620 | 284,000 |
| 1996/03/04 | 617 | 617 | 615 | 615 | 206,000 |
| 1996/03/01 | 609 | 614 | 608 | 610 | 277,000 |
| 1996/02/29 | 597 | 607 | 597 | 607 | 454,000 |
| 1996/02/28 | 609 | 612 | 594 | 598 | 324,000 |
| 1996/02/27 | 621 | 621 | 600 | 608 | 349,000 |
| 1996/02/26 | 620 | 621 | 616 | 621 | 191,000 |
| 1996/02/23 | 623 | 625 | 615 | 622 | 300,000 |
| 1996/02/22 | 620 | 624 | 618 | 618 | 107,000 |
| 1996/02/21 | 623 | 623 | 617 | 618 | 180,000 |
| 1996/02/20 | 622 | 630 | 610 | 630 | 287,000 |
| 1996/02/19 | 623 | 623 | 615 | 622 | 134,000 |
| 1996/02/16 | 623 | 623 | 620 | 623 | 204,000 |
| 1996/02/15 | 631 | 636 | 625 | 626 | 334,000 |
| 1996/02/14 | 631 | 640 | 630 | 630 | 302,000 |
| 1996/02/13 | 640 | 640 | 635 | 640 | 112,000 |
| 1996/02/09 | 641 | 645 | 635 | 636 | 477,000 |
| 1996/02/08 | 639 | 646 | 635 | 642 | 143,000 |
| 1996/02/07 | 640 | 645 | 635 | 639 | 373,000 |
| 1996/02/06 | 630 | 640 | 630 | 640 | 189,000 |
| 1996/02/05 | 644 | 644 | 632 | 633 | 378,000 |
| 1996/02/02 | 650 | 653 | 647 | 647 | 223,000 |
| 1996/02/01 | 646 | 654 | 646 | 650 | 186,000 |
| 1996/01/31 | 648 | 653 | 646 | 646 | 392,000 |
| 1996/01/30 | 643 | 655 | 643 | 646 | 298,000 |
| 1996/01/29 | 652 | 652 | 640 | 640 | 269,000 |
| 1996/01/26 | 640 | 648 | 634 | 643 | 1,370,000 |
| 1996/01/25 | 640 | 646 | 632 | 640 | 345,000 |
| 1996/01/24 | 631 | 640 | 630 | 640 | 213,000 |
| 1996/01/23 | 633 | 642 | 633 | 640 | 203,000 |
| 1996/01/22 | 649 | 649 | 630 | 643 | 195,000 |
| 1996/01/19 | 634 | 640 | 628 | 639 | 159,000 |
| 1996/01/18 | 641 | 641 | 628 | 636 | 280,000 |
| 1996/01/17 | 648 | 648 | 635 | 640 | 158,000 |
| 1996/01/16 | 639 | 646 | 635 | 646 | 245,000 |
| 1996/01/12 | 647 | 649 | 630 | 633 | 510,000 |
| 1996/01/11 | 650 | 653 | 640 | 647 | 847,000 |
| 1996/01/10 | 643 | 675 | 642 | 656 | 3,477,999 |
| 1996/01/09 | 623 | 640 | 621 | 640 | 1,856,000 |
| 1996/01/08 | 624 | 625 | 621 | 623 | 625,000 |
| 1996/01/05 | 619 | 624 | 609 | 624 | 451,000 |
| 1996/01/04 | 625 | 628 | 619 | 620 | 531,000 |