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 |
|---|---|---|---|---|---|
| 2002/12/30 | 544 | 544 | 536 | 540 | 246,000 |
| 2002/12/27 | 535 | 536 | 532 | 535 | 472,000 |
| 2002/12/26 | 529 | 536 | 528 | 529 | 362,000 |
| 2002/12/25 | 525 | 530 | 522 | 525 | 759,000 |
| 2002/12/24 | 530 | 532 | 522 | 525 | 725,000 |
| 2002/12/20 | 535 | 537 | 529 | 530 | 683,000 |
| 2002/12/19 | 523 | 538 | 519 | 534 | 1,782,000 |
| 2002/12/18 | 520 | 521 | 517 | 520 | 975,000 |
| 2002/12/17 | 520 | 523 | 516 | 519 | 659,000 |
| 2002/12/16 | 522 | 525 | 520 | 522 | 408,000 |
| 2002/12/13 | 525 | 529 | 520 | 520 | 1,278,000 |
| 2002/12/12 | 525 | 529 | 525 | 529 | 538,000 |
| 2002/12/11 | 528 | 529 | 526 | 528 | 498,000 |
| 2002/12/10 | 535 | 536 | 530 | 530 | 613,000 |
| 2002/12/09 | 537 | 539 | 532 | 532 | 568,000 |
| 2002/12/06 | 545 | 545 | 537 | 537 | 644,000 |
| 2002/12/05 | 540 | 542 | 539 | 540 | 459,000 |
| 2002/12/04 | 539 | 542 | 537 | 541 | 702,000 |
| 2002/12/03 | 540 | 544 | 537 | 539 | 591,000 |
| 2002/12/02 | 548 | 549 | 534 | 536 | 1,652,000 |
| 2002/11/29 | 550 | 554 | 549 | 549 | 884,000 |
| 2002/11/28 | 553 | 555 | 550 | 551 | 411,000 |
| 2002/11/27 | 552 | 557 | 552 | 553 | 573,000 |
| 2002/11/26 | 554 | 557 | 550 | 550 | 444,000 |
| 2002/11/25 | 546 | 555 | 546 | 553 | 542,000 |
| 2002/11/22 | 547 | 549 | 545 | 548 | 406,000 |
| 2002/11/21 | 547 | 548 | 544 | 545 | 333,000 |
| 2002/11/20 | 544 | 549 | 542 | 546 | 340,000 |
| 2002/11/19 | 541 | 543 | 541 | 543 | 748,000 |
| 2002/11/18 | 541 | 542 | 538 | 541 | 474,000 |
| 2002/11/15 | 542 | 544 | 540 | 540 | 398,000 |
| 2002/11/14 | 544 | 548 | 540 | 541 | 481,000 |
| 2002/11/13 | 546 | 549 | 543 | 544 | 433,000 |
| 2002/11/12 | 546 | 550 | 546 | 549 | 670,000 |
| 2002/11/11 | 552 | 553 | 543 | 545 | 765,000 |
| 2002/11/08 | 555 | 557 | 553 | 553 | 297,000 |
| 2002/11/07 | 556 | 558 | 555 | 558 | 346,000 |
| 2002/11/06 | 560 | 561 | 556 | 557 | 377,000 |
| 2002/11/05 | 557 | 560 | 555 | 559 | 460,000 |
| 2002/11/01 | 552 | 557 | 552 | 557 | 235,000 |
| 2002/10/31 | 560 | 560 | 551 | 554 | 758,000 |
| 2002/10/30 | 553 | 562 | 553 | 559 | 429,000 |
| 2002/10/29 | 555 | 559 | 553 | 553 | 478,000 |
| 2002/10/28 | 555 | 555 | 551 | 553 | 769,000 |
| 2002/10/25 | 556 | 558 | 555 | 555 | 480,000 |
| 2002/10/24 | 559 | 560 | 556 | 556 | 397,000 |
| 2002/10/23 | 555 | 560 | 555 | 556 | 461,000 |
| 2002/10/22 | 567 | 567 | 555 | 555 | 488,000 |
| 2002/10/21 | 571 | 572 | 565 | 565 | 588,000 |
| 2002/10/18 | 571 | 573 | 568 | 570 | 441,000 |
| 2002/10/17 | 562 | 571 | 562 | 570 | 420,000 |
| 2002/10/16 | 569 | 571 | 567 | 570 | 434,000 |
| 2002/10/15 | 565 | 570 | 563 | 569 | 241,000 |
| 2002/10/11 | 563 | 567 | 562 | 563 | 350,000 |
| 2002/10/10 | 561 | 567 | 561 | 566 | 535,000 |
| 2002/10/09 | 570 | 570 | 565 | 568 | 522,000 |
| 2002/10/08 | 569 | 570 | 567 | 570 | 887,000 |
| 2002/10/07 | 573 | 573 | 561 | 561 | 684,000 |
| 2002/10/04 | 565 | 573 | 561 | 573 | 701,000 |
| 2002/10/03 | 555 | 565 | 555 | 561 | 564,000 |
| 2002/10/02 | 561 | 565 | 555 | 555 | 431,000 |
| 2002/10/01 | 566 | 567 | 557 | 560 | 556,000 |
| 2002/09/30 | 570 | 571 | 563 | 570 | 325,000 |
| 2002/09/27 | 569 | 575 | 569 | 571 | 656,000 |
| 2002/09/26 | 565 | 570 | 565 | 568 | 587,000 |
| 2002/09/25 | 563 | 569 | 562 | 564 | 607,000 |
| 2002/09/24 | 579 | 580 | 572 | 579 | 1,004,000 |
| 2002/09/20 | 578 | 584 | 578 | 583 | 1,053,000 |
| 2002/09/19 | 575 | 579 | 575 | 577 | 1,092,000 |
| 2002/09/18 | 575 | 575 | 570 | 575 | 697,000 |
| 2002/09/17 | 568 | 576 | 567 | 575 | 790,000 |
| 2002/09/13 | 557 | 565 | 555 | 565 | 1,760,000 |
| 2002/09/12 | 562 | 571 | 562 | 568 | 831,000 |
| 2002/09/11 | 569 | 571 | 567 | 569 | 611,000 |
| 2002/09/10 | 564 | 567 | 562 | 565 | 686,000 |
| 2002/09/09 | 557 | 566 | 557 | 563 | 744,000 |
| 2002/09/06 | 554 | 557 | 552 | 554 | 390,000 |
| 2002/09/05 | 554 | 556 | 551 | 554 | 960,000 |
| 2002/09/04 | 546 | 550 | 544 | 550 | 769,000 |
| 2002/09/03 | 546 | 550 | 545 | 545 | 581,000 |
| 2002/09/02 | 550 | 550 | 546 | 547 | 304,000 |
| 2002/08/30 | 544 | 548 | 543 | 548 | 358,000 |
| 2002/08/29 | 545 | 548 | 543 | 543 | 360,000 |
| 2002/08/28 | 550 | 553 | 548 | 549 | 521,000 |
| 2002/08/27 | 550 | 553 | 548 | 550 | 410,000 |
| 2002/08/26 | 541 | 549 | 541 | 548 | 353,000 |
| 2002/08/23 | 550 | 555 | 538 | 540 | 1,328,000 |
| 2002/08/22 | 550 | 555 | 549 | 552 | 319,000 |
| 2002/08/21 | 550 | 553 | 549 | 549 | 340,000 |
| 2002/08/20 | 551 | 553 | 550 | 551 | 385,000 |
| 2002/08/19 | 550 | 552 | 547 | 551 | 567,000 |
| 2002/08/16 | 548 | 550 | 548 | 549 | 319,000 |
| 2002/08/15 | 550 | 552 | 548 | 549 | 476,000 |
| 2002/08/14 | 548 | 553 | 548 | 551 | 316,000 |
| 2002/08/13 | 549 | 554 | 549 | 552 | 261,000 |
| 2002/08/12 | 555 | 555 | 551 | 551 | 230,000 |
| 2002/08/09 | 554 | 557 | 552 | 557 | 468,000 |
| 2002/08/08 | 551 | 553 | 551 | 553 | 244,000 |
| 2002/08/07 | 549 | 552 | 548 | 548 | 156,000 |
| 2002/08/06 | 546 | 550 | 546 | 547 | 343,000 |
| 2002/08/05 | 549 | 553 | 549 | 553 | 195,000 |
| 2002/08/02 | 550 | 550 | 546 | 546 | 275,000 |
| 2002/08/01 | 551 | 554 | 545 | 546 | 288,000 |
| 2002/07/31 | 553 | 555 | 547 | 547 | 340,000 |
| 2002/07/30 | 555 | 555 | 549 | 551 | 288,000 |
| 2002/07/29 | 556 | 557 | 551 | 552 | 669,000 |
| 2002/07/26 | 550 | 550 | 545 | 546 | 334,000 |
| 2002/07/25 | 554 | 554 | 546 | 550 | 348,000 |
| 2002/07/24 | 553 | 553 | 544 | 544 | 310,000 |
| 2002/07/23 | 550 | 556 | 550 | 553 | 282,000 |
| 2002/07/22 | 551 | 557 | 545 | 556 | 481,000 |
| 2002/07/19 | 551 | 553 | 548 | 551 | 332,000 |
| 2002/07/18 | 551 | 554 | 545 | 548 | 484,000 |
| 2002/07/17 | 539 | 551 | 537 | 551 | 394,000 |
| 2002/07/16 | 541 | 544 | 538 | 538 | 566,000 |
| 2002/07/15 | 546 | 555 | 542 | 542 | 465,000 |
| 2002/07/12 | 550 | 553 | 546 | 546 | 311,000 |
| 2002/07/11 | 550 | 551 | 545 | 545 | 349,000 |
| 2002/07/10 | 549 | 555 | 549 | 553 | 214,000 |
| 2002/07/09 | 549 | 555 | 549 | 553 | 430,000 |
| 2002/07/08 | 558 | 561 | 547 | 548 | 367,000 |
| 2002/07/05 | 558 | 558 | 552 | 552 | 215,000 |
| 2002/07/04 | 556 | 559 | 553 | 555 | 337,000 |
| 2002/07/03 | 550 | 558 | 550 | 558 | 431,000 |
| 2002/07/02 | 541 | 554 | 541 | 554 | 360,000 |
| 2002/07/01 | 545 | 560 | 545 | 551 | 757,000 |
| 2002/06/28 | 533 | 542 | 531 | 542 | 546,000 |
| 2002/06/27 | 532 | 535 | 531 | 531 | 464,000 |
| 2002/06/26 | 532 | 535 | 530 | 531 | 509,000 |
| 2002/06/25 | 533 | 539 | 531 | 539 | 293,000 |
| 2002/06/24 | 529 | 534 | 528 | 533 | 359,000 |
| 2002/06/21 | 530 | 533 | 529 | 530 | 364,000 |
| 2002/06/20 | 532 | 533 | 528 | 530 | 374,000 |
| 2002/06/19 | 530 | 533 | 527 | 528 | 708,000 |
| 2002/06/18 | 532 | 534 | 530 | 530 | 554,000 |
| 2002/06/17 | 537 | 537 | 530 | 530 | 668,000 |
| 2002/06/14 | 538 | 540 | 536 | 536 | 1,454,000 |
| 2002/06/13 | 541 | 546 | 538 | 538 | 261,000 |
| 2002/06/12 | 543 | 545 | 540 | 541 | 235,000 |
| 2002/06/11 | 545 | 550 | 537 | 547 | 386,000 |
| 2002/06/10 | 539 | 540 | 537 | 537 | 314,000 |
| 2002/06/07 | 538 | 540 | 536 | 539 | 276,000 |
| 2002/06/06 | 542 | 545 | 538 | 539 | 428,000 |
| 2002/06/05 | 545 | 546 | 542 | 542 | 298,000 |
| 2002/06/04 | 547 | 550 | 543 | 544 | 348,000 |
| 2002/06/03 | 550 | 552 | 545 | 546 | 226,000 |
| 2002/05/31 | 541 | 552 | 541 | 549 | 456,000 |
| 2002/05/30 | 550 | 550 | 543 | 543 | 458,000 |
| 2002/05/29 | 551 | 555 | 550 | 550 | 192,000 |
| 2002/05/28 | 555 | 555 | 549 | 551 | 465,000 |
| 2002/05/27 | 546 | 560 | 546 | 553 | 420,000 |
| 2002/05/24 | 563 | 563 | 543 | 545 | 971,000 |
| 2002/05/23 | 565 | 570 | 561 | 562 | 743,000 |
| 2002/05/22 | 543 | 565 | 542 | 560 | 1,429,000 |
| 2002/05/21 | 542 | 543 | 536 | 539 | 263,000 |
| 2002/05/20 | 545 | 547 | 541 | 542 | 281,000 |
| 2002/05/17 | 541 | 544 | 539 | 539 | 334,000 |
| 2002/05/16 | 535 | 544 | 535 | 544 | 366,000 |
| 2002/05/15 | 538 | 539 | 532 | 535 | 308,000 |
| 2002/05/14 | 534 | 539 | 533 | 534 | 260,000 |
| 2002/05/13 | 536 | 538 | 530 | 535 | 360,000 |
| 2002/05/10 | 544 | 544 | 536 | 539 | 354,000 |
| 2002/05/09 | 540 | 541 | 534 | 534 | 259,000 |
| 2002/05/08 | 531 | 545 | 531 | 536 | 402,000 |
| 2002/05/07 | 547 | 547 | 530 | 531 | 459,000 |
| 2002/05/02 | 536 | 545 | 532 | 541 | 254,000 |
| 2002/05/01 | 534 | 535 | 525 | 526 | 383,000 |
| 2002/04/30 | 533 | 533 | 524 | 524 | 444,000 |
| 2002/04/26 | 536 | 536 | 525 | 526 | 650,000 |
| 2002/04/25 | 540 | 540 | 536 | 536 | 167,000 |
| 2002/04/24 | 543 | 543 | 539 | 539 | 334,000 |
| 2002/04/23 | 544 | 547 | 544 | 545 | 135,000 |
| 2002/04/22 | 545 | 550 | 540 | 549 | 318,000 |
| 2002/04/19 | 541 | 547 | 539 | 543 | 379,000 |
| 2002/04/18 | 540 | 543 | 538 | 541 | 1,183,000 |
| 2002/04/17 | 552 | 552 | 545 | 548 | 292,000 |
| 2002/04/16 | 549 | 549 | 542 | 548 | 425,000 |
| 2002/04/15 | 545 | 550 | 543 | 550 | 351,000 |
| 2002/04/12 | 564 | 564 | 546 | 555 | 459,000 |
| 2002/04/11 | 564 | 569 | 562 | 566 | 432,000 |
| 2002/04/10 | 547 | 564 | 545 | 560 | 441,000 |
| 2002/04/09 | 564 | 567 | 546 | 552 | 403,000 |
| 2002/04/08 | 575 | 575 | 569 | 574 | 395,000 |
| 2002/04/05 | 561 | 573 | 558 | 568 | 625,000 |
| 2002/04/04 | 547 | 560 | 545 | 555 | 461,000 |
| 2002/04/03 | 531 | 549 | 531 | 548 | 350,000 |
| 2002/04/02 | 533 | 549 | 532 | 549 | 302,000 |
| 2002/04/01 | 532 | 536 | 530 | 531 | 371,000 |
| 2002/03/29 | 546 | 547 | 530 | 530 | 477,000 |
| 2002/03/28 | 560 | 560 | 545 | 546 | 493,000 |
| 2002/03/27 | 563 | 564 | 552 | 556 | 431,000 |
| 2002/03/26 | 556 | 570 | 540 | 553 | 963,000 |
| 2002/03/25 | 583 | 590 | 577 | 588 | 942,000 |
| 2002/03/22 | 586 | 590 | 570 | 572 | 1,126,000 |
| 2002/03/20 | 593 | 593 | 586 | 588 | 1,368,000 |
| 2002/03/19 | 568 | 592 | 564 | 585 | 2,487,000 |
| 2002/03/18 | 558 | 565 | 555 | 559 | 698,000 |
| 2002/03/15 | 555 | 558 | 553 | 554 | 669,000 |
| 2002/03/14 | 552 | 560 | 552 | 560 | 883,000 |
| 2002/03/13 | 560 | 570 | 553 | 553 | 960,000 |
| 2002/03/12 | 560 | 570 | 555 | 556 | 680,000 |
| 2002/03/11 | 553 | 559 | 552 | 559 | 946,000 |
| 2002/03/08 | 549 | 555 | 549 | 552 | 1,761,000 |
| 2002/03/07 | 550 | 558 | 547 | 555 | 809,000 |
| 2002/03/06 | 541 | 553 | 541 | 549 | 1,195,000 |
| 2002/03/05 | 549 | 554 | 541 | 549 | 1,316,000 |
| 2002/03/04 | 548 | 550 | 541 | 548 | 1,341,000 |
| 2002/03/01 | 531 | 550 | 531 | 548 | 944,000 |
| 2002/02/28 | 536 | 546 | 532 | 532 | 1,265,000 |
| 2002/02/27 | 517 | 533 | 514 | 531 | 2,384,000 |
| 2002/02/26 | 494 | 501 | 494 | 501 | 584,000 |
| 2002/02/25 | 494 | 496 | 492 | 494 | 388,000 |
| 2002/02/22 | 493 | 497 | 490 | 493 | 415,000 |
| 2002/02/21 | 484 | 495 | 481 | 495 | 653,000 |
| 2002/02/20 | 484 | 489 | 483 | 485 | 852,000 |
| 2002/02/19 | 487 | 489 | 480 | 487 | 441,000 |
| 2002/02/18 | 495 | 496 | 485 | 486 | 461,000 |
| 2002/02/15 | 489 | 495 | 483 | 491 | 756,000 |
| 2002/02/14 | 483 | 499 | 483 | 486 | 388,000 |
| 2002/02/13 | 476 | 485 | 476 | 483 | 616,000 |
| 2002/02/12 | 479 | 480 | 476 | 480 | 660,000 |
| 2002/02/08 | 466 | 478 | 465 | 478 | 541,000 |
| 2002/02/07 | 467 | 467 | 463 | 466 | 844,000 |
| 2002/02/06 | 475 | 476 | 467 | 468 | 387,000 |
| 2002/02/05 | 474 | 476 | 472 | 476 | 308,000 |
| 2002/02/04 | 477 | 478 | 472 | 474 | 292,000 |
| 2002/02/01 | 475 | 479 | 472 | 477 | 318,000 |
| 2002/01/31 | 479 | 480 | 475 | 478 | 528,000 |
| 2002/01/30 | 480 | 482 | 476 | 479 | 316,000 |
| 2002/01/29 | 487 | 487 | 480 | 480 | 436,000 |
| 2002/01/28 | 482 | 489 | 480 | 489 | 406,000 |
| 2002/01/25 | 478 | 485 | 478 | 479 | 255,000 |
| 2002/01/24 | 478 | 481 | 477 | 477 | 249,000 |
| 2002/01/23 | 476 | 485 | 476 | 482 | 302,000 |
| 2002/01/22 | 486 | 487 | 476 | 476 | 401,000 |
| 2002/01/21 | 479 | 486 | 479 | 484 | 513,000 |
| 2002/01/18 | 470 | 476 | 468 | 476 | 459,000 |
| 2002/01/17 | 462 | 472 | 462 | 470 | 235,000 |
| 2002/01/16 | 460 | 464 | 458 | 461 | 368,000 |
| 2002/01/15 | 459 | 465 | 458 | 463 | 483,000 |
| 2002/01/11 | 453 | 458 | 451 | 452 | 833,000 |
| 2002/01/10 | 468 | 468 | 453 | 453 | 1,081,000 |
| 2002/01/09 | 471 | 475 | 469 | 470 | 782,000 |
| 2002/01/08 | 476 | 479 | 471 | 471 | 553,000 |
| 2002/01/07 | 485 | 485 | 471 | 472 | 879,000 |
| 2002/01/04 | 501 | 501 | 495 | 495 | 210,000 |