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 |
|---|---|---|---|---|---|
| 2001/12/28 | 486 | 496 | 486 | 496 | 331,000 |
| 2001/12/27 | 488 | 494 | 483 | 486 | 530,000 |
| 2001/12/26 | 487 | 487 | 480 | 483 | 343,000 |
| 2001/12/25 | 482 | 487 | 476 | 487 | 319,000 |
| 2001/12/21 | 485 | 487 | 480 | 487 | 452,000 |
| 2001/12/20 | 476 | 488 | 473 | 487 | 721,000 |
| 2001/12/19 | 466 | 476 | 466 | 473 | 872,000 |
| 2001/12/18 | 472 | 474 | 467 | 470 | 812,000 |
| 2001/12/17 | 466 | 473 | 462 | 472 | 535,000 |
| 2001/12/14 | 455 | 475 | 455 | 466 | 1,749,000 |
| 2001/12/13 | 461 | 463 | 451 | 455 | 1,208,000 |
| 2001/12/12 | 458 | 469 | 458 | 468 | 937,000 |
| 2001/12/11 | 469 | 469 | 458 | 458 | 916,000 |
| 2001/12/10 | 475 | 475 | 470 | 470 | 659,000 |
| 2001/12/07 | 472 | 477 | 471 | 476 | 621,000 |
| 2001/12/06 | 489 | 492 | 471 | 471 | 2,059,000 |
| 2001/12/05 | 495 | 495 | 480 | 489 | 1,219,000 |
| 2001/12/04 | 498 | 500 | 487 | 490 | 1,626,000 |
| 2001/12/03 | 498 | 500 | 496 | 498 | 428,000 |
| 2001/11/30 | 500 | 503 | 496 | 498 | 583,000 |
| 2001/11/29 | 496 | 501 | 496 | 500 | 426,000 |
| 2001/11/28 | 499 | 500 | 496 | 496 | 533,000 |
| 2001/11/27 | 507 | 507 | 496 | 499 | 786,000 |
| 2001/11/26 | 498 | 505 | 498 | 501 | 709,000 |
| 2001/11/22 | 499 | 502 | 496 | 498 | 598,000 |
| 2001/11/21 | 495 | 508 | 494 | 497 | 883,000 |
| 2001/11/20 | 501 | 502 | 495 | 500 | 1,445,000 |
| 2001/11/19 | 503 | 505 | 501 | 502 | 543,000 |
| 2001/11/16 | 506 | 509 | 501 | 503 | 751,000 |
| 2001/11/15 | 508 | 510 | 502 | 506 | 489,000 |
| 2001/11/14 | 508 | 516 | 502 | 502 | 394,000 |
| 2001/11/13 | 511 | 511 | 502 | 509 | 855,000 |
| 2001/11/12 | 511 | 516 | 511 | 516 | 230,000 |
| 2001/11/09 | 522 | 522 | 511 | 518 | 467,000 |
| 2001/11/08 | 514 | 520 | 513 | 518 | 350,000 |
| 2001/11/07 | 511 | 519 | 506 | 519 | 483,000 |
| 2001/11/06 | 514 | 514 | 505 | 512 | 409,000 |
| 2001/11/05 | 512 | 514 | 502 | 506 | 869,000 |
| 2001/11/02 | 524 | 528 | 510 | 511 | 1,222,000 |
| 2001/11/01 | 532 | 532 | 515 | 519 | 645,000 |
| 2001/10/31 | 524 | 528 | 521 | 522 | 569,000 |
| 2001/10/30 | 527 | 530 | 522 | 524 | 464,000 |
| 2001/10/29 | 541 | 541 | 529 | 529 | 613,000 |
| 2001/10/26 | 535 | 541 | 535 | 541 | 585,000 |
| 2001/10/25 | 541 | 545 | 538 | 545 | 407,000 |
| 2001/10/24 | 533 | 547 | 533 | 542 | 771,000 |
| 2001/10/23 | 539 | 540 | 532 | 537 | 448,000 |
| 2001/10/22 | 534 | 534 | 528 | 530 | 352,000 |
| 2001/10/19 | 535 | 536 | 530 | 532 | 553,000 |
| 2001/10/18 | 542 | 544 | 538 | 544 | 1,159,000 |
| 2001/10/17 | 532 | 548 | 529 | 543 | 1,152,000 |
| 2001/10/16 | 530 | 534 | 529 | 534 | 373,000 |
| 2001/10/15 | 530 | 535 | 528 | 530 | 446,000 |
| 2001/10/12 | 535 | 539 | 527 | 538 | 1,625,000 |
| 2001/10/11 | 539 | 542 | 531 | 541 | 737,000 |
| 2001/10/10 | 536 | 544 | 528 | 533 | 1,016,000 |
| 2001/10/09 | 541 | 541 | 528 | 528 | 679,000 |
| 2001/10/05 | 547 | 547 | 529 | 534 | 1,421,000 |
| 2001/10/04 | 529 | 537 | 525 | 537 | 2,268,000 |
| 2001/10/03 | 527 | 527 | 515 | 520 | 2,848,000 |
| 2001/10/02 | 495 | 517 | 490 | 517 | 2,791,000 |
| 2001/10/01 | 485 | 492 | 479 | 490 | 3,408,000 |
| 2001/09/28 | 490 | 497 | 475 | 475 | 7,758,000 |
| 2001/09/27 | 500 | 503 | 495 | 497 | 2,862,000 |
| 2001/09/26 | 518 | 518 | 497 | 508 | 2,802,000 |
| 2001/09/25 | 529 | 529 | 513 | 518 | 1,412,000 |
| 2001/09/21 | 522 | 538 | 522 | 531 | 1,107,000 |
| 2001/09/20 | 533 | 533 | 523 | 532 | 890,000 |
| 2001/09/19 | 531 | 546 | 529 | 533 | 1,248,000 |
| 2001/09/18 | 521 | 543 | 521 | 531 | 913,000 |
| 2001/09/17 | 525 | 526 | 518 | 518 | 1,134,000 |
| 2001/09/14 | 520 | 535 | 518 | 535 | 1,780,000 |
| 2001/09/13 | 525 | 531 | 519 | 521 | 1,439,000 |
| 2001/09/12 | 533 | 545 | 520 | 531 | 2,054,000 |
| 2001/09/11 | 555 | 555 | 550 | 553 | 890,000 |
| 2001/09/10 | 561 | 566 | 550 | 555 | 1,748,000 |
| 2001/09/07 | 566 | 566 | 561 | 562 | 1,039,000 |
| 2001/09/06 | 567 | 580 | 566 | 568 | 1,434,000 |
| 2001/09/05 | 575 | 575 | 564 | 568 | 1,198,000 |
| 2001/09/04 | 573 | 580 | 569 | 577 | 1,304,000 |
| 2001/09/03 | 578 | 582 | 572 | 573 | 760,000 |
| 2001/08/31 | 577 | 585 | 567 | 574 | 870,000 |
| 2001/08/30 | 580 | 582 | 562 | 580 | 2,087,000 |
| 2001/08/29 | 594 | 597 | 581 | 585 | 1,218,000 |
| 2001/08/28 | 608 | 608 | 595 | 598 | 1,497,000 |
| 2001/08/27 | 610 | 612 | 603 | 604 | 1,008,000 |
| 2001/08/24 | 613 | 613 | 603 | 607 | 1,356,000 |
| 2001/08/23 | 614 | 614 | 603 | 611 | 1,663,000 |
| 2001/08/22 | 600 | 614 | 598 | 605 | 2,087,000 |
| 2001/08/21 | 600 | 607 | 598 | 601 | 1,157,000 |
| 2001/08/20 | 594 | 605 | 593 | 600 | 1,528,000 |
| 2001/08/17 | 600 | 602 | 593 | 597 | 1,297,000 |
| 2001/08/16 | 601 | 607 | 598 | 601 | 2,115,000 |
| 2001/08/15 | 610 | 610 | 598 | 603 | 1,293,000 |
| 2001/08/14 | 593 | 618 | 592 | 615 | 2,761,000 |
| 2001/08/13 | 589 | 593 | 584 | 593 | 812,000 |
| 2001/08/10 | 590 | 591 | 584 | 587 | 1,475,000 |
| 2001/08/09 | 587 | 591 | 582 | 587 | 1,248,000 |
| 2001/08/08 | 590 | 590 | 583 | 587 | 661,000 |
| 2001/08/07 | 577 | 590 | 573 | 590 | 1,351,000 |
| 2001/08/06 | 573 | 579 | 569 | 579 | 771,000 |
| 2001/08/03 | 574 | 575 | 562 | 566 | 857,000 |
| 2001/08/02 | 572 | 576 | 569 | 575 | 694,000 |
| 2001/08/01 | 568 | 574 | 564 | 572 | 1,024,000 |
| 2001/07/31 | 563 | 569 | 560 | 567 | 665,000 |
| 2001/07/30 | 566 | 566 | 558 | 560 | 510,000 |
| 2001/07/27 | 559 | 565 | 558 | 563 | 1,053,000 |
| 2001/07/26 | 557 | 558 | 553 | 555 | 391,000 |
| 2001/07/25 | 557 | 557 | 553 | 553 | 482,000 |
| 2001/07/24 | 550 | 556 | 550 | 556 | 641,000 |
| 2001/07/23 | 549 | 551 | 548 | 550 | 870,000 |
| 2001/07/19 | 553 | 554 | 549 | 550 | 706,000 |
| 2001/07/18 | 553 | 556 | 551 | 552 | 423,000 |
| 2001/07/17 | 557 | 558 | 550 | 550 | 582,000 |
| 2001/07/16 | 552 | 557 | 551 | 557 | 256,000 |
| 2001/07/13 | 558 | 560 | 552 | 554 | 1,106,000 |
| 2001/07/12 | 550 | 560 | 548 | 558 | 459,000 |
| 2001/07/11 | 549 | 551 | 547 | 547 | 285,000 |
| 2001/07/10 | 548 | 552 | 547 | 549 | 358,000 |
| 2001/07/09 | 548 | 553 | 547 | 550 | 478,000 |
| 2001/07/06 | 560 | 560 | 551 | 552 | 295,000 |
| 2001/07/05 | 560 | 562 | 555 | 560 | 679,000 |
| 2001/07/04 | 561 | 564 | 554 | 556 | 606,000 |
| 2001/07/03 | 554 | 565 | 553 | 561 | 1,236,000 |
| 2001/07/02 | 551 | 558 | 546 | 552 | 1,111,000 |
| 2001/06/29 | 541 | 548 | 538 | 541 | 687,000 |
| 2001/06/28 | 541 | 547 | 536 | 541 | 583,000 |
| 2001/06/27 | 553 | 553 | 543 | 545 | 829,000 |
| 2001/06/26 | 533 | 550 | 532 | 543 | 910,000 |
| 2001/06/25 | 535 | 537 | 529 | 533 | 772,000 |
| 2001/06/22 | 529 | 535 | 526 | 535 | 857,000 |
| 2001/06/21 | 526 | 529 | 524 | 526 | 588,000 |
| 2001/06/20 | 522 | 526 | 521 | 525 | 391,000 |
| 2001/06/19 | 524 | 526 | 519 | 520 | 726,000 |
| 2001/06/18 | 520 | 525 | 520 | 525 | 337,000 |
| 2001/06/15 | 519 | 522 | 519 | 522 | 366,000 |
| 2001/06/14 | 523 | 523 | 520 | 521 | 373,000 |
| 2001/06/13 | 518 | 522 | 517 | 519 | 445,000 |
| 2001/06/12 | 517 | 520 | 515 | 515 | 797,000 |
| 2001/06/11 | 522 | 522 | 516 | 517 | 404,000 |
| 2001/06/08 | 528 | 528 | 518 | 518 | 2,852,000 |
| 2001/06/07 | 517 | 519 | 516 | 518 | 516,000 |
| 2001/06/06 | 523 | 523 | 516 | 517 | 594,000 |
| 2001/06/05 | 524 | 524 | 519 | 523 | 530,000 |
| 2001/06/04 | 519 | 525 | 519 | 520 | 397,000 |
| 2001/06/01 | 519 | 522 | 519 | 519 | 376,000 |
| 2001/05/31 | 517 | 522 | 517 | 517 | 663,000 |
| 2001/05/30 | 524 | 526 | 516 | 519 | 743,000 |
| 2001/05/29 | 531 | 531 | 525 | 529 | 951,000 |
| 2001/05/28 | 520 | 527 | 520 | 527 | 826,000 |
| 2001/05/25 | 517 | 522 | 516 | 519 | 767,000 |
| 2001/05/24 | 516 | 519 | 514 | 516 | 611,000 |
| 2001/05/23 | 514 | 518 | 512 | 515 | 549,000 |
| 2001/05/22 | 517 | 519 | 514 | 514 | 400,000 |
| 2001/05/21 | 515 | 520 | 513 | 519 | 1,051,000 |
| 2001/05/18 | 514 | 516 | 510 | 510 | 645,000 |
| 2001/05/17 | 516 | 519 | 513 | 517 | 584,000 |
| 2001/05/16 | 516 | 519 | 513 | 513 | 434,000 |
| 2001/05/15 | 515 | 518 | 513 | 516 | 496,000 |
| 2001/05/14 | 520 | 520 | 511 | 512 | 473,000 |
| 2001/05/11 | 522 | 522 | 517 | 518 | 669,000 |
| 2001/05/10 | 519 | 524 | 519 | 522 | 633,000 |
| 2001/05/09 | 519 | 521 | 517 | 520 | 659,000 |
| 2001/05/08 | 518 | 523 | 518 | 521 | 521,000 |
| 2001/05/07 | 520 | 524 | 517 | 520 | 412,000 |
| 2001/05/02 | 526 | 526 | 520 | 524 | 503,000 |
| 2001/05/01 | 520 | 524 | 516 | 524 | 505,000 |
| 2001/04/27 | 519 | 519 | 512 | 519 | 664,000 |
| 2001/04/26 | 512 | 519 | 510 | 516 | 727,000 |
| 2001/04/25 | 509 | 513 | 508 | 512 | 508,000 |
| 2001/04/24 | 513 | 513 | 506 | 512 | 369,000 |
| 2001/04/23 | 514 | 516 | 508 | 511 | 610,000 |
| 2001/04/20 | 510 | 515 | 508 | 512 | 685,000 |
| 2001/04/19 | 509 | 515 | 508 | 511 | 818,000 |
| 2001/04/18 | 507 | 510 | 506 | 510 | 665,000 |
| 2001/04/17 | 507 | 508 | 503 | 505 | 445,000 |
| 2001/04/16 | 508 | 511 | 506 | 506 | 292,000 |
| 2001/04/13 | 508 | 511 | 506 | 510 | 842,000 |
| 2001/04/12 | 505 | 513 | 504 | 510 | 430,000 |
| 2001/04/11 | 507 | 511 | 502 | 510 | 504,000 |
| 2001/04/10 | 506 | 509 | 504 | 504 | 386,000 |
| 2001/04/09 | 506 | 514 | 503 | 504 | 557,000 |
| 2001/04/06 | 516 | 516 | 506 | 512 | 482,000 |
| 2001/04/05 | 516 | 518 | 512 | 516 | 687,000 |
| 2001/04/04 | 512 | 518 | 504 | 516 | 975,000 |
| 2001/04/03 | 507 | 517 | 503 | 505 | 614,000 |
| 2001/04/02 | 506 | 507 | 497 | 497 | 959,000 |
| 2001/03/30 | 507 | 516 | 503 | 503 | 826,000 |
| 2001/03/29 | 517 | 517 | 506 | 506 | 510,000 |
| 2001/03/28 | 520 | 520 | 513 | 518 | 608,000 |
| 2001/03/27 | 519 | 519 | 510 | 519 | 669,000 |
| 2001/03/26 | 519 | 524 | 510 | 524 | 989,000 |
| 2001/03/23 | 515 | 518 | 506 | 515 | 715,000 |
| 2001/03/22 | 517 | 519 | 506 | 506 | 747,000 |
| 2001/03/21 | 495 | 530 | 492 | 520 | 1,122,000 |
| 2001/03/19 | 489 | 496 | 488 | 492 | 613,000 |
| 2001/03/16 | 486 | 491 | 485 | 487 | 686,000 |
| 2001/03/15 | 485 | 491 | 483 | 491 | 659,000 |
| 2001/03/14 | 488 | 490 | 483 | 488 | 374,000 |
| 2001/03/13 | 485 | 488 | 483 | 483 | 596,000 |
| 2001/03/12 | 484 | 490 | 483 | 484 | 464,000 |
| 2001/03/09 | 481 | 493 | 481 | 488 | 2,103,000 |
| 2001/03/08 | 482 | 490 | 482 | 486 | 458,000 |
| 2001/03/07 | 484 | 486 | 479 | 481 | 676,000 |
| 2001/03/06 | 483 | 487 | 481 | 487 | 487,000 |
| 2001/03/05 | 485 | 490 | 483 | 483 | 531,000 |
| 2001/03/02 | 485 | 492 | 480 | 482 | 568,000 |
| 2001/03/01 | 493 | 495 | 488 | 489 | 449,000 |
| 2001/02/28 | 491 | 495 | 488 | 495 | 832,000 |
| 2001/02/27 | 487 | 492 | 484 | 492 | 653,000 |
| 2001/02/26 | 481 | 485 | 479 | 482 | 446,000 |
| 2001/02/23 | 478 | 481 | 477 | 478 | 525,000 |
| 2001/02/22 | 476 | 478 | 473 | 477 | 482,000 |
| 2001/02/21 | 480 | 480 | 475 | 476 | 402,000 |
| 2001/02/20 | 480 | 481 | 478 | 480 | 536,000 |
| 2001/02/19 | 475 | 479 | 472 | 477 | 442,000 |
| 2001/02/16 | 478 | 480 | 470 | 470 | 630,000 |
| 2001/02/15 | 480 | 481 | 475 | 476 | 570,000 |
| 2001/02/14 | 471 | 482 | 471 | 475 | 712,000 |
| 2001/02/13 | 471 | 475 | 468 | 468 | 345,000 |
| 2001/02/09 | 465 | 469 | 464 | 469 | 961,000 |
| 2001/02/08 | 462 | 463 | 459 | 463 | 448,000 |
| 2001/02/07 | 461 | 465 | 461 | 463 | 370,000 |
| 2001/02/06 | 462 | 465 | 461 | 461 | 316,000 |
| 2001/02/05 | 464 | 464 | 460 | 461 | 202,000 |
| 2001/02/02 | 460 | 464 | 457 | 464 | 473,000 |
| 2001/02/01 | 462 | 462 | 457 | 458 | 244,000 |
| 2001/01/31 | 457 | 460 | 456 | 460 | 441,000 |
| 2001/01/30 | 460 | 460 | 456 | 459 | 439,000 |
| 2001/01/29 | 464 | 465 | 459 | 460 | 411,000 |
| 2001/01/26 | 460 | 463 | 459 | 460 | 313,000 |
| 2001/01/25 | 464 | 464 | 459 | 463 | 200,000 |
| 2001/01/24 | 463 | 463 | 457 | 459 | 409,000 |
| 2001/01/23 | 464 | 465 | 462 | 463 | 237,000 |
| 2001/01/22 | 465 | 465 | 460 | 465 | 326,000 |
| 2001/01/19 | 462 | 465 | 460 | 460 | 535,000 |
| 2001/01/18 | 467 | 469 | 463 | 465 | 449,000 |
| 2001/01/17 | 462 | 469 | 457 | 469 | 597,000 |
| 2001/01/16 | 452 | 458 | 450 | 458 | 382,000 |
| 2001/01/15 | 459 | 459 | 451 | 451 | 276,000 |
| 2001/01/12 | 462 | 465 | 453 | 459 | 986,000 |
| 2001/01/11 | 456 | 463 | 452 | 463 | 598,000 |
| 2001/01/10 | 451 | 464 | 445 | 463 | 371,000 |
| 2001/01/09 | 448 | 451 | 445 | 449 | 181,000 |
| 2001/01/05 | 458 | 459 | 447 | 450 | 367,000 |
| 2001/01/04 | 459 | 459 | 447 | 453 | 362,000 |