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 |
|---|---|---|---|---|---|
| 2003/12/30 | 629 | 635 | 629 | 629 | 315,000 |
| 2003/12/29 | 634 | 635 | 629 | 630 | 236,000 |
| 2003/12/26 | 630 | 631 | 627 | 630 | 593,000 |
| 2003/12/25 | 629 | 629 | 627 | 628 | 131,000 |
| 2003/12/24 | 630 | 633 | 628 | 628 | 330,000 |
| 2003/12/22 | 632 | 634 | 628 | 629 | 339,000 |
| 2003/12/19 | 627 | 631 | 627 | 629 | 455,000 |
| 2003/12/18 | 629 | 630 | 626 | 628 | 249,000 |
| 2003/12/17 | 626 | 630 | 625 | 625 | 573,000 |
| 2003/12/16 | 628 | 630 | 625 | 625 | 315,000 |
| 2003/12/15 | 635 | 636 | 627 | 628 | 392,000 |
| 2003/12/12 | 627 | 630 | 626 | 627 | 805,000 |
| 2003/12/11 | 629 | 629 | 625 | 627 | 241,000 |
| 2003/12/10 | 622 | 628 | 622 | 624 | 296,000 |
| 2003/12/09 | 623 | 626 | 619 | 621 | 329,000 |
| 2003/12/08 | 630 | 633 | 625 | 626 | 628,000 |
| 2003/12/05 | 629 | 631 | 628 | 629 | 402,000 |
| 2003/12/04 | 624 | 631 | 623 | 631 | 708,000 |
| 2003/12/03 | 630 | 631 | 625 | 625 | 455,000 |
| 2003/12/02 | 637 | 638 | 629 | 630 | 480,000 |
| 2003/12/01 | 631 | 637 | 630 | 637 | 363,000 |
| 2003/11/28 | 632 | 636 | 631 | 633 | 228,000 |
| 2003/11/27 | 643 | 643 | 634 | 634 | 358,000 |
| 2003/11/26 | 636 | 640 | 636 | 640 | 461,000 |
| 2003/11/25 | 638 | 639 | 630 | 630 | 367,000 |
| 2003/11/21 | 634 | 642 | 631 | 633 | 380,000 |
| 2003/11/20 | 637 | 639 | 630 | 634 | 685,000 |
| 2003/11/19 | 628 | 637 | 628 | 632 | 535,000 |
| 2003/11/18 | 631 | 636 | 625 | 635 | 628,000 |
| 2003/11/17 | 642 | 642 | 627 | 630 | 423,000 |
| 2003/11/14 | 649 | 649 | 644 | 644 | 438,000 |
| 2003/11/13 | 645 | 650 | 642 | 649 | 531,000 |
| 2003/11/12 | 647 | 649 | 640 | 646 | 528,000 |
| 2003/11/11 | 640 | 647 | 636 | 646 | 546,000 |
| 2003/11/10 | 647 | 648 | 642 | 644 | 358,000 |
| 2003/11/07 | 646 | 649 | 642 | 646 | 394,000 |
| 2003/11/06 | 649 | 652 | 646 | 646 | 1,088,000 |
| 2003/11/05 | 650 | 650 | 647 | 649 | 598,000 |
| 2003/11/04 | 647 | 649 | 643 | 649 | 562,000 |
| 2003/10/31 | 642 | 648 | 641 | 643 | 395,000 |
| 2003/10/30 | 648 | 648 | 643 | 645 | 258,000 |
| 2003/10/29 | 643 | 648 | 643 | 646 | 359,000 |
| 2003/10/28 | 644 | 647 | 641 | 643 | 441,000 |
| 2003/10/27 | 626 | 640 | 626 | 639 | 421,000 |
| 2003/10/24 | 629 | 632 | 623 | 630 | 467,000 |
| 2003/10/23 | 631 | 638 | 622 | 622 | 802,000 |
| 2003/10/22 | 642 | 642 | 633 | 638 | 544,000 |
| 2003/10/21 | 649 | 649 | 637 | 643 | 1,089,000 |
| 2003/10/20 | 624 | 660 | 623 | 641 | 2,790,000 |
| 2003/10/17 | 614 | 626 | 611 | 623 | 721,000 |
| 2003/10/16 | 610 | 613 | 608 | 609 | 288,000 |
| 2003/10/15 | 612 | 615 | 608 | 608 | 384,000 |
| 2003/10/14 | 612 | 615 | 610 | 613 | 594,000 |
| 2003/10/10 | 613 | 619 | 608 | 615 | 530,000 |
| 2003/10/09 | 617 | 617 | 613 | 614 | 152,000 |
| 2003/10/08 | 622 | 624 | 611 | 613 | 260,000 |
| 2003/10/07 | 621 | 622 | 617 | 620 | 193,000 |
| 2003/10/06 | 620 | 629 | 620 | 622 | 405,000 |
| 2003/10/03 | 638 | 638 | 625 | 629 | 535,000 |
| 2003/10/02 | 620 | 638 | 616 | 633 | 699,000 |
| 2003/10/01 | 609 | 616 | 607 | 614 | 545,000 |
| 2003/09/30 | 610 | 617 | 608 | 609 | 357,000 |
| 2003/09/29 | 615 | 620 | 610 | 610 | 417,000 |
| 2003/09/26 | 608 | 614 | 606 | 613 | 293,000 |
| 2003/09/25 | 615 | 625 | 613 | 614 | 499,000 |
| 2003/09/24 | 636 | 644 | 629 | 644 | 709,000 |
| 2003/09/22 | 644 | 644 | 632 | 644 | 594,000 |
| 2003/09/19 | 632 | 644 | 631 | 644 | 1,129,000 |
| 2003/09/18 | 625 | 634 | 620 | 631 | 812,000 |
| 2003/09/17 | 611 | 624 | 610 | 620 | 840,000 |
| 2003/09/16 | 605 | 612 | 603 | 608 | 681,000 |
| 2003/09/12 | 605 | 605 | 600 | 600 | 1,396,000 |
| 2003/09/11 | 599 | 601 | 599 | 600 | 457,000 |
| 2003/09/10 | 598 | 600 | 596 | 599 | 367,000 |
| 2003/09/09 | 593 | 598 | 593 | 598 | 354,000 |
| 2003/09/08 | 591 | 594 | 591 | 593 | 250,000 |
| 2003/09/05 | 593 | 596 | 591 | 591 | 576,000 |
| 2003/09/04 | 593 | 593 | 590 | 591 | 243,000 |
| 2003/09/03 | 585 | 593 | 585 | 593 | 620,000 |
| 2003/09/02 | 584 | 588 | 582 | 583 | 467,000 |
| 2003/09/01 | 580 | 582 | 579 | 581 | 281,000 |
| 2003/08/29 | 577 | 578 | 575 | 575 | 326,000 |
| 2003/08/28 | 582 | 582 | 576 | 576 | 171,000 |
| 2003/08/27 | 583 | 583 | 577 | 578 | 530,000 |
| 2003/08/26 | 584 | 584 | 582 | 583 | 306,000 |
| 2003/08/25 | 585 | 585 | 581 | 582 | 211,000 |
| 2003/08/22 | 590 | 591 | 584 | 584 | 498,000 |
| 2003/08/21 | 590 | 599 | 590 | 594 | 375,000 |
| 2003/08/20 | 584 | 593 | 583 | 591 | 491,000 |
| 2003/08/19 | 578 | 582 | 577 | 582 | 289,000 |
| 2003/08/18 | 581 | 582 | 576 | 576 | 185,000 |
| 2003/08/15 | 580 | 581 | 575 | 579 | 171,000 |
| 2003/08/14 | 576 | 579 | 574 | 578 | 180,000 |
| 2003/08/13 | 569 | 579 | 569 | 578 | 281,000 |
| 2003/08/12 | 573 | 574 | 568 | 568 | 149,000 |
| 2003/08/11 | 571 | 572 | 568 | 568 | 177,000 |
| 2003/08/08 | 568 | 572 | 565 | 566 | 438,000 |
| 2003/08/07 | 570 | 571 | 567 | 570 | 233,000 |
| 2003/08/06 | 566 | 576 | 566 | 570 | 322,000 |
| 2003/08/05 | 574 | 574 | 565 | 565 | 480,000 |
| 2003/08/04 | 573 | 573 | 567 | 568 | 492,000 |
| 2003/08/01 | 575 | 576 | 573 | 573 | 377,000 |
| 2003/07/31 | 578 | 580 | 574 | 574 | 741,000 |
| 2003/07/30 | 577 | 579 | 577 | 578 | 309,000 |
| 2003/07/29 | 586 | 586 | 577 | 577 | 414,000 |
| 2003/07/28 | 577 | 583 | 577 | 583 | 453,000 |
| 2003/07/25 | 576 | 578 | 575 | 576 | 390,000 |
| 2003/07/24 | 578 | 579 | 576 | 577 | 294,000 |
| 2003/07/23 | 580 | 582 | 577 | 577 | 403,000 |
| 2003/07/22 | 586 | 588 | 578 | 580 | 490,000 |
| 2003/07/18 | 587 | 587 | 581 | 581 | 450,000 |
| 2003/07/17 | 579 | 580 | 577 | 577 | 405,000 |
| 2003/07/16 | 585 | 586 | 580 | 580 | 374,000 |
| 2003/07/15 | 582 | 587 | 579 | 579 | 408,000 |
| 2003/07/14 | 584 | 585 | 580 | 580 | 304,000 |
| 2003/07/11 | 580 | 587 | 579 | 579 | 208,000 |
| 2003/07/10 | 577 | 586 | 577 | 581 | 289,000 |
| 2003/07/09 | 578 | 579 | 575 | 575 | 331,000 |
| 2003/07/08 | 585 | 585 | 578 | 579 | 535,000 |
| 2003/07/07 | 585 | 588 | 582 | 582 | 393,000 |
| 2003/07/04 | 590 | 592 | 586 | 586 | 390,000 |
| 2003/07/03 | 595 | 595 | 585 | 588 | 757,000 |
| 2003/07/02 | 588 | 595 | 587 | 595 | 470,000 |
| 2003/07/01 | 591 | 591 | 587 | 587 | 750,000 |
| 2003/06/30 | 590 | 591 | 586 | 587 | 516,000 |
| 2003/06/27 | 593 | 595 | 589 | 589 | 387,000 |
| 2003/06/26 | 591 | 591 | 588 | 589 | 394,000 |
| 2003/06/25 | 593 | 594 | 590 | 590 | 481,000 |
| 2003/06/24 | 598 | 598 | 593 | 593 | 416,000 |
| 2003/06/23 | 599 | 599 | 596 | 599 | 333,000 |
| 2003/06/20 | 597 | 600 | 596 | 596 | 499,000 |
| 2003/06/19 | 591 | 596 | 591 | 595 | 413,000 |
| 2003/06/18 | 596 | 598 | 591 | 592 | 631,000 |
| 2003/06/17 | 590 | 594 | 590 | 594 | 464,000 |
| 2003/06/16 | 589 | 590 | 586 | 590 | 192,000 |
| 2003/06/13 | 588 | 588 | 585 | 588 | 841,000 |
| 2003/06/12 | 586 | 588 | 585 | 585 | 210,000 |
| 2003/06/11 | 584 | 590 | 583 | 585 | 502,000 |
| 2003/06/10 | 584 | 585 | 582 | 583 | 294,000 |
| 2003/06/09 | 580 | 586 | 580 | 584 | 190,000 |
| 2003/06/06 | 577 | 580 | 577 | 580 | 309,000 |
| 2003/06/05 | 582 | 582 | 576 | 579 | 547,000 |
| 2003/06/04 | 578 | 582 | 577 | 581 | 328,000 |
| 2003/06/03 | 576 | 580 | 576 | 576 | 400,000 |
| 2003/06/02 | 577 | 580 | 575 | 575 | 258,000 |
| 2003/05/30 | 579 | 583 | 575 | 577 | 682,000 |
| 2003/05/29 | 578 | 584 | 577 | 582 | 310,000 |
| 2003/05/28 | 582 | 584 | 580 | 580 | 248,000 |
| 2003/05/27 | 583 | 584 | 577 | 577 | 533,000 |
| 2003/05/26 | 581 | 584 | 580 | 582 | 254,000 |
| 2003/05/23 | 578 | 581 | 578 | 580 | 514,000 |
| 2003/05/22 | 578 | 582 | 577 | 577 | 731,000 |
| 2003/05/21 | 576 | 577 | 575 | 576 | 227,000 |
| 2003/05/20 | 577 | 578 | 575 | 575 | 344,000 |
| 2003/05/19 | 577 | 577 | 573 | 576 | 273,000 |
| 2003/05/16 | 576 | 578 | 575 | 575 | 237,000 |
| 2003/05/15 | 577 | 577 | 572 | 573 | 301,000 |
| 2003/05/14 | 576 | 578 | 576 | 576 | 295,000 |
| 2003/05/13 | 576 | 577 | 573 | 576 | 272,000 |
| 2003/05/12 | 575 | 576 | 572 | 572 | 278,000 |
| 2003/05/09 | 572 | 574 | 572 | 573 | 280,000 |
| 2003/05/08 | 577 | 578 | 573 | 573 | 227,000 |
| 2003/05/07 | 579 | 579 | 575 | 575 | 340,000 |
| 2003/05/06 | 577 | 578 | 576 | 578 | 269,000 |
| 2003/05/02 | 570 | 577 | 566 | 576 | 351,000 |
| 2003/05/01 | 572 | 573 | 565 | 567 | 437,000 |
| 2003/04/30 | 571 | 572 | 567 | 571 | 457,000 |
| 2003/04/28 | 564 | 568 | 562 | 564 | 288,000 |
| 2003/04/25 | 568 | 569 | 565 | 567 | 313,000 |
| 2003/04/24 | 572 | 574 | 568 | 568 | 380,000 |
| 2003/04/23 | 575 | 576 | 572 | 572 | 180,000 |
| 2003/04/22 | 581 | 581 | 574 | 574 | 271,000 |
| 2003/04/21 | 580 | 582 | 579 | 581 | 480,000 |
| 2003/04/18 | 576 | 580 | 573 | 579 | 462,000 |
| 2003/04/17 | 574 | 575 | 573 | 574 | 139,000 |
| 2003/04/16 | 575 | 577 | 573 | 573 | 408,000 |
| 2003/04/15 | 575 | 578 | 573 | 575 | 482,000 |
| 2003/04/14 | 563 | 575 | 563 | 574 | 562,000 |
| 2003/04/11 | 566 | 573 | 565 | 565 | 394,000 |
| 2003/04/10 | 570 | 572 | 567 | 568 | 262,000 |
| 2003/04/09 | 572 | 575 | 571 | 574 | 370,000 |
| 2003/04/08 | 570 | 574 | 568 | 571 | 394,000 |
| 2003/04/07 | 571 | 572 | 569 | 571 | 217,000 |
| 2003/04/04 | 569 | 572 | 566 | 569 | 254,000 |
| 2003/04/03 | 572 | 572 | 565 | 567 | 208,000 |
| 2003/04/02 | 573 | 573 | 563 | 572 | 385,000 |
| 2003/04/01 | 557 | 574 | 557 | 572 | 781,000 |
| 2003/03/31 | 566 | 570 | 558 | 561 | 431,000 |
| 2003/03/28 | 574 | 575 | 570 | 570 | 268,000 |
| 2003/03/27 | 571 | 574 | 567 | 573 | 525,000 |
| 2003/03/26 | 556 | 575 | 556 | 575 | 1,356,000 |
| 2003/03/25 | 578 | 590 | 576 | 589 | 1,354,000 |
| 2003/03/24 | 572 | 578 | 570 | 577 | 1,043,000 |
| 2003/03/20 | 562 | 565 | 561 | 565 | 502,000 |
| 2003/03/19 | 560 | 560 | 555 | 560 | 393,000 |
| 2003/03/18 | 561 | 561 | 556 | 557 | 370,000 |
| 2003/03/17 | 564 | 564 | 553 | 553 | 451,000 |
| 2003/03/14 | 562 | 565 | 555 | 555 | 1,262,000 |
| 2003/03/13 | 561 | 562 | 558 | 561 | 437,000 |
| 2003/03/12 | 554 | 560 | 553 | 560 | 580,000 |
| 2003/03/11 | 556 | 560 | 553 | 553 | 666,000 |
| 2003/03/10 | 556 | 558 | 553 | 555 | 469,000 |
| 2003/03/07 | 561 | 562 | 555 | 555 | 328,000 |
| 2003/03/06 | 557 | 562 | 557 | 561 | 305,000 |
| 2003/03/05 | 559 | 559 | 555 | 555 | 505,000 |
| 2003/03/04 | 555 | 560 | 555 | 558 | 297,000 |
| 2003/03/03 | 550 | 554 | 547 | 554 | 320,000 |
| 2003/02/28 | 555 | 557 | 547 | 549 | 374,000 |
| 2003/02/27 | 556 | 557 | 551 | 553 | 306,000 |
| 2003/02/26 | 546 | 557 | 546 | 555 | 335,000 |
| 2003/02/25 | 552 | 552 | 545 | 545 | 661,000 |
| 2003/02/24 | 553 | 555 | 552 | 555 | 255,000 |
| 2003/02/21 | 554 | 557 | 551 | 553 | 285,000 |
| 2003/02/20 | 561 | 561 | 553 | 553 | 328,000 |
| 2003/02/19 | 562 | 565 | 553 | 560 | 448,000 |
| 2003/02/18 | 556 | 559 | 554 | 555 | 453,000 |
| 2003/02/17 | 564 | 564 | 554 | 556 | 301,000 |
| 2003/02/14 | 553 | 563 | 551 | 561 | 860,000 |
| 2003/02/13 | 551 | 553 | 548 | 550 | 309,000 |
| 2003/02/12 | 546 | 551 | 544 | 551 | 474,000 |
| 2003/02/10 | 545 | 545 | 541 | 544 | 177,000 |
| 2003/02/07 | 539 | 543 | 539 | 539 | 166,000 |
| 2003/02/06 | 540 | 541 | 538 | 540 | 298,000 |
| 2003/02/05 | 540 | 545 | 535 | 536 | 440,000 |
| 2003/02/04 | 540 | 541 | 539 | 540 | 286,000 |
| 2003/02/03 | 534 | 540 | 532 | 540 | 389,000 |
| 2003/01/31 | 537 | 537 | 532 | 534 | 488,000 |
| 2003/01/30 | 537 | 542 | 537 | 537 | 366,000 |
| 2003/01/29 | 540 | 540 | 535 | 536 | 264,000 |
| 2003/01/28 | 541 | 541 | 537 | 537 | 433,000 |
| 2003/01/27 | 535 | 542 | 535 | 539 | 276,000 |
| 2003/01/24 | 539 | 541 | 536 | 536 | 264,000 |
| 2003/01/23 | 537 | 539 | 535 | 537 | 426,000 |
| 2003/01/22 | 541 | 542 | 536 | 536 | 277,000 |
| 2003/01/21 | 546 | 546 | 544 | 544 | 294,000 |
| 2003/01/20 | 539 | 546 | 538 | 546 | 413,000 |
| 2003/01/17 | 539 | 540 | 536 | 537 | 250,000 |
| 2003/01/16 | 540 | 542 | 538 | 539 | 304,000 |
| 2003/01/15 | 538 | 542 | 537 | 542 | 394,000 |
| 2003/01/14 | 538 | 540 | 535 | 539 | 209,000 |
| 2003/01/10 | 535 | 538 | 533 | 534 | 285,000 |
| 2003/01/09 | 535 | 540 | 531 | 532 | 280,000 |
| 2003/01/08 | 540 | 543 | 534 | 534 | 293,000 |
| 2003/01/07 | 552 | 552 | 544 | 547 | 311,000 |
| 2003/01/06 | 550 | 551 | 543 | 547 | 190,000 |