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 |
|---|---|---|---|---|---|
| 2005/12/30 | 935 | 935 | 914 | 930 | 564,000 |
| 2005/12/29 | 930 | 944 | 930 | 940 | 767,000 |
| 2005/12/28 | 910 | 930 | 902 | 930 | 511,000 |
| 2005/12/27 | 933 | 933 | 912 | 914 | 458,000 |
| 2005/12/26 | 932 | 937 | 914 | 932 | 756,000 |
| 2005/12/22 | 930 | 937 | 910 | 937 | 2,519,000 |
| 2005/12/21 | 900 | 960 | 900 | 960 | 4,334,000 |
| 2005/12/20 | 850 | 868 | 848 | 860 | 920,000 |
| 2005/12/19 | 859 | 859 | 834 | 840 | 871,000 |
| 2005/12/16 | 849 | 853 | 840 | 851 | 942,000 |
| 2005/12/15 | 860 | 869 | 842 | 842 | 2,041,000 |
| 2005/12/14 | 857 | 866 | 840 | 844 | 1,370,000 |
| 2005/12/13 | 840 | 874 | 840 | 863 | 2,484,000 |
| 2005/12/12 | 800 | 840 | 798 | 840 | 3,602,000 |
| 2005/12/09 | 762 | 779 | 756 | 779 | 1,232,000 |
| 2005/12/08 | 777 | 780 | 761 | 767 | 838,000 |
| 2005/12/07 | 773 | 790 | 770 | 788 | 622,000 |
| 2005/12/06 | 774 | 781 | 764 | 775 | 800,000 |
| 2005/12/05 | 788 | 788 | 772 | 776 | 1,416,000 |
| 2005/12/02 | 784 | 804 | 784 | 790 | 3,034,000 |
| 2005/12/01 | 750 | 782 | 749 | 780 | 3,435,000 |
| 2005/11/30 | 745 | 749 | 742 | 745 | 541,000 |
| 2005/11/29 | 750 | 750 | 744 | 745 | 262,000 |
| 2005/11/28 | 747 | 753 | 746 | 750 | 559,000 |
| 2005/11/25 | 741 | 746 | 737 | 741 | 490,000 |
| 2005/11/24 | 743 | 749 | 739 | 745 | 490,000 |
| 2005/11/22 | 750 | 750 | 739 | 744 | 297,000 |
| 2005/11/21 | 751 | 751 | 739 | 745 | 806,000 |
| 2005/11/18 | 745 | 757 | 745 | 750 | 564,000 |
| 2005/11/17 | 730 | 745 | 725 | 744 | 526,000 |
| 2005/11/16 | 729 | 740 | 716 | 738 | 1,119,000 |
| 2005/11/15 | 741 | 741 | 728 | 729 | 829,000 |
| 2005/11/14 | 752 | 752 | 742 | 743 | 280,000 |
| 2005/11/11 | 745 | 753 | 742 | 746 | 539,000 |
| 2005/11/10 | 745 | 745 | 735 | 744 | 279,000 |
| 2005/11/09 | 734 | 745 | 734 | 745 | 465,000 |
| 2005/11/08 | 753 | 753 | 738 | 744 | 369,000 |
| 2005/11/07 | 749 | 754 | 741 | 754 | 620,000 |
| 2005/11/04 | 760 | 760 | 749 | 756 | 674,000 |
| 2005/11/02 | 750 | 759 | 744 | 757 | 1,145,000 |
| 2005/11/01 | 748 | 750 | 746 | 749 | 445,000 |
| 2005/10/31 | 738 | 746 | 737 | 743 | 542,000 |
| 2005/10/28 | 749 | 750 | 733 | 733 | 891,000 |
| 2005/10/27 | 745 | 750 | 737 | 750 | 935,000 |
| 2005/10/26 | 732 | 747 | 728 | 745 | 1,318,000 |
| 2005/10/25 | 716 | 732 | 712 | 730 | 899,000 |
| 2005/10/24 | 720 | 720 | 714 | 715 | 198,000 |
| 2005/10/21 | 706 | 721 | 705 | 718 | 733,000 |
| 2005/10/20 | 726 | 727 | 709 | 711 | 654,000 |
| 2005/10/19 | 721 | 722 | 705 | 717 | 807,000 |
| 2005/10/18 | 730 | 731 | 722 | 722 | 957,000 |
| 2005/10/17 | 730 | 731 | 727 | 728 | 726,000 |
| 2005/10/14 | 721 | 732 | 715 | 724 | 1,081,000 |
| 2005/10/13 | 718 | 726 | 712 | 720 | 1,035,000 |
| 2005/10/12 | 712 | 729 | 712 | 718 | 852,000 |
| 2005/10/11 | 708 | 718 | 703 | 717 | 708,000 |
| 2005/10/07 | 701 | 709 | 701 | 708 | 1,025,000 |
| 2005/10/06 | 701 | 712 | 701 | 701 | 623,000 |
| 2005/10/05 | 718 | 720 | 705 | 718 | 931,000 |
| 2005/10/04 | 708 | 718 | 706 | 715 | 563,000 |
| 2005/10/03 | 707 | 713 | 699 | 705 | 681,000 |
| 2005/09/30 | 723 | 723 | 712 | 713 | 711,000 |
| 2005/09/29 | 725 | 726 | 712 | 723 | 976,000 |
| 2005/09/28 | 706 | 729 | 702 | 721 | 980,000 |
| 2005/09/27 | 720 | 720 | 706 | 706 | 1,121,000 |
| 2005/09/26 | 718 | 725 | 715 | 724 | 845,000 |
| 2005/09/22 | 733 | 734 | 715 | 718 | 699,000 |
| 2005/09/21 | 725 | 734 | 722 | 733 | 843,000 |
| 2005/09/20 | 710 | 722 | 710 | 720 | 1,443,000 |
| 2005/09/16 | 709 | 709 | 705 | 709 | 489,000 |
| 2005/09/15 | 706 | 709 | 705 | 709 | 795,000 |
| 2005/09/14 | 701 | 705 | 701 | 704 | 309,000 |
| 2005/09/13 | 702 | 705 | 701 | 704 | 577,000 |
| 2005/09/12 | 694 | 705 | 692 | 705 | 750,000 |
| 2005/09/09 | 691 | 693 | 690 | 692 | 1,113,000 |
| 2005/09/08 | 690 | 692 | 689 | 692 | 270,000 |
| 2005/09/07 | 691 | 692 | 688 | 692 | 319,000 |
| 2005/09/06 | 689 | 691 | 687 | 689 | 404,000 |
| 2005/09/05 | 687 | 688 | 686 | 688 | 246,000 |
| 2005/09/02 | 688 | 689 | 686 | 686 | 347,000 |
| 2005/09/01 | 688 | 689 | 686 | 687 | 367,000 |
| 2005/08/31 | 683 | 686 | 683 | 686 | 275,000 |
| 2005/08/30 | 685 | 686 | 683 | 685 | 288,000 |
| 2005/08/29 | 689 | 689 | 683 | 683 | 583,000 |
| 2005/08/26 | 680 | 684 | 678 | 684 | 222,000 |
| 2005/08/25 | 684 | 684 | 680 | 683 | 473,000 |
| 2005/08/24 | 681 | 683 | 678 | 681 | 398,000 |
| 2005/08/23 | 680 | 682 | 676 | 680 | 648,000 |
| 2005/08/22 | 674 | 679 | 672 | 677 | 328,000 |
| 2005/08/19 | 674 | 679 | 673 | 674 | 280,000 |
| 2005/08/18 | 679 | 679 | 675 | 676 | 369,000 |
| 2005/08/17 | 682 | 683 | 680 | 680 | 326,000 |
| 2005/08/16 | 682 | 684 | 679 | 683 | 205,000 |
| 2005/08/15 | 680 | 683 | 679 | 683 | 174,000 |
| 2005/08/12 | 680 | 681 | 674 | 678 | 327,000 |
| 2005/08/11 | 679 | 683 | 677 | 680 | 745,000 |
| 2005/08/10 | 670 | 682 | 667 | 678 | 608,000 |
| 2005/08/09 | 667 | 674 | 666 | 671 | 324,000 |
| 2005/08/08 | 668 | 668 | 663 | 667 | 458,000 |
| 2005/08/05 | 667 | 668 | 662 | 668 | 451,000 |
| 2005/08/04 | 665 | 667 | 663 | 664 | 235,000 |
| 2005/08/03 | 663 | 667 | 661 | 664 | 240,000 |
| 2005/08/02 | 663 | 666 | 661 | 666 | 551,000 |
| 2005/08/01 | 665 | 666 | 663 | 663 | 516,000 |
| 2005/07/29 | 666 | 668 | 664 | 664 | 424,000 |
| 2005/07/28 | 673 | 673 | 666 | 666 | 589,000 |
| 2005/07/27 | 668 | 674 | 668 | 672 | 342,000 |
| 2005/07/26 | 671 | 675 | 666 | 667 | 443,000 |
| 2005/07/25 | 676 | 679 | 671 | 672 | 446,000 |
| 2005/07/22 | 682 | 682 | 677 | 678 | 241,000 |
| 2005/07/21 | 683 | 683 | 679 | 682 | 152,000 |
| 2005/07/20 | 684 | 684 | 679 | 680 | 371,000 |
| 2005/07/19 | 682 | 684 | 679 | 684 | 345,000 |
| 2005/07/15 | 686 | 687 | 683 | 684 | 459,000 |
| 2005/07/14 | 684 | 687 | 682 | 685 | 496,000 |
| 2005/07/13 | 681 | 683 | 678 | 683 | 364,000 |
| 2005/07/12 | 681 | 681 | 678 | 679 | 285,000 |
| 2005/07/11 | 680 | 682 | 678 | 680 | 293,000 |
| 2005/07/08 | 677 | 682 | 677 | 678 | 320,000 |
| 2005/07/07 | 677 | 681 | 677 | 679 | 335,000 |
| 2005/07/06 | 682 | 682 | 678 | 680 | 484,000 |
| 2005/07/05 | 681 | 685 | 676 | 677 | 799,000 |
| 2005/07/04 | 678 | 679 | 676 | 679 | 181,000 |
| 2005/07/01 | 672 | 678 | 672 | 678 | 389,000 |
| 2005/06/30 | 673 | 678 | 671 | 678 | 446,000 |
| 2005/06/29 | 665 | 674 | 663 | 672 | 458,000 |
| 2005/06/28 | 665 | 670 | 662 | 667 | 361,000 |
| 2005/06/27 | 666 | 668 | 660 | 661 | 434,000 |
| 2005/06/24 | 662 | 669 | 661 | 668 | 450,000 |
| 2005/06/23 | 668 | 668 | 665 | 666 | 452,000 |
| 2005/06/22 | 669 | 669 | 665 | 668 | 288,000 |
| 2005/06/21 | 670 | 670 | 667 | 669 | 273,000 |
| 2005/06/20 | 667 | 669 | 665 | 669 | 416,000 |
| 2005/06/17 | 661 | 667 | 660 | 665 | 571,000 |
| 2005/06/16 | 663 | 663 | 656 | 658 | 528,000 |
| 2005/06/15 | 661 | 663 | 657 | 663 | 319,000 |
| 2005/06/14 | 659 | 660 | 658 | 658 | 178,000 |
| 2005/06/13 | 661 | 662 | 657 | 658 | 245,000 |
| 2005/06/10 | 654 | 662 | 653 | 661 | 865,000 |
| 2005/06/09 | 661 | 663 | 654 | 654 | 337,000 |
| 2005/06/08 | 662 | 668 | 658 | 663 | 376,000 |
| 2005/06/07 | 660 | 661 | 657 | 658 | 274,000 |
| 2005/06/06 | 662 | 662 | 657 | 659 | 181,000 |
| 2005/06/03 | 662 | 662 | 658 | 661 | 431,000 |
| 2005/06/02 | 668 | 668 | 662 | 665 | 449,000 |
| 2005/06/01 | 664 | 664 | 654 | 662 | 504,000 |
| 2005/05/31 | 655 | 666 | 653 | 663 | 1,558,000 |
| 2005/05/30 | 642 | 654 | 640 | 652 | 665,000 |
| 2005/05/27 | 643 | 645 | 638 | 639 | 465,000 |
| 2005/05/26 | 640 | 642 | 639 | 642 | 263,000 |
| 2005/05/25 | 639 | 642 | 637 | 642 | 329,000 |
| 2005/05/24 | 639 | 641 | 635 | 641 | 434,000 |
| 2005/05/23 | 633 | 641 | 631 | 638 | 458,000 |
| 2005/05/20 | 644 | 645 | 633 | 633 | 639,000 |
| 2005/05/19 | 632 | 634 | 630 | 634 | 498,000 |
| 2005/05/18 | 634 | 636 | 630 | 630 | 440,000 |
| 2005/05/17 | 636 | 639 | 630 | 634 | 561,000 |
| 2005/05/16 | 642 | 642 | 635 | 635 | 266,000 |
| 2005/05/13 | 640 | 645 | 640 | 642 | 356,000 |
| 2005/05/12 | 643 | 644 | 641 | 643 | 142,000 |
| 2005/05/11 | 640 | 644 | 640 | 642 | 251,000 |
| 2005/05/10 | 641 | 644 | 639 | 643 | 344,000 |
| 2005/05/09 | 645 | 645 | 639 | 643 | 417,000 |
| 2005/05/06 | 649 | 649 | 642 | 645 | 454,000 |
| 2005/05/02 | 637 | 646 | 634 | 646 | 510,000 |
| 2005/04/28 | 633 | 638 | 633 | 638 | 346,000 |
| 2005/04/27 | 635 | 638 | 631 | 638 | 464,000 |
| 2005/04/26 | 632 | 634 | 631 | 634 | 394,000 |
| 2005/04/25 | 632 | 634 | 631 | 631 | 316,000 |
| 2005/04/22 | 636 | 638 | 633 | 635 | 387,000 |
| 2005/04/21 | 635 | 636 | 630 | 632 | 550,000 |
| 2005/04/20 | 639 | 641 | 634 | 637 | 531,000 |
| 2005/04/19 | 631 | 633 | 626 | 632 | 616,000 |
| 2005/04/18 | 637 | 638 | 630 | 630 | 1,116,000 |
| 2005/04/15 | 635 | 642 | 635 | 636 | 794,000 |
| 2005/04/14 | 640 | 643 | 635 | 641 | 923,000 |
| 2005/04/13 | 651 | 651 | 643 | 646 | 536,000 |
| 2005/04/12 | 658 | 658 | 651 | 651 | 281,000 |
| 2005/04/11 | 659 | 665 | 655 | 655 | 504,000 |
| 2005/04/08 | 656 | 664 | 656 | 662 | 464,000 |
| 2005/04/07 | 668 | 668 | 659 | 664 | 341,000 |
| 2005/04/06 | 660 | 668 | 657 | 668 | 459,000 |
| 2005/04/05 | 663 | 664 | 657 | 657 | 419,000 |
| 2005/04/04 | 666 | 666 | 657 | 660 | 285,000 |
| 2005/04/01 | 658 | 662 | 657 | 661 | 466,000 |
| 2005/03/31 | 659 | 664 | 659 | 663 | 552,000 |
| 2005/03/30 | 667 | 668 | 657 | 660 | 438,000 |
| 2005/03/29 | 674 | 679 | 665 | 667 | 520,000 |
| 2005/03/28 | 667 | 675 | 662 | 671 | 804,000 |
| 2005/03/25 | 680 | 681 | 676 | 681 | 599,000 |
| 2005/03/24 | 678 | 684 | 676 | 677 | 913,000 |
| 2005/03/23 | 694 | 696 | 672 | 674 | 1,176,000 |
| 2005/03/22 | 699 | 709 | 696 | 704 | 1,318,000 |
| 2005/03/18 | 693 | 694 | 688 | 694 | 306,000 |
| 2005/03/17 | 692 | 692 | 686 | 687 | 462,000 |
| 2005/03/16 | 685 | 691 | 685 | 689 | 285,000 |
| 2005/03/15 | 692 | 693 | 686 | 686 | 277,000 |
| 2005/03/14 | 688 | 694 | 686 | 693 | 715,000 |
| 2005/03/11 | 684 | 685 | 680 | 684 | 1,231,000 |
| 2005/03/10 | 679 | 682 | 679 | 679 | 219,000 |
| 2005/03/09 | 681 | 683 | 680 | 680 | 170,000 |
| 2005/03/08 | 680 | 681 | 677 | 678 | 240,000 |
| 2005/03/07 | 683 | 688 | 679 | 684 | 645,000 |
| 2005/03/04 | 682 | 684 | 678 | 681 | 514,000 |
| 2005/03/03 | 679 | 679 | 675 | 679 | 345,000 |
| 2005/03/02 | 679 | 682 | 675 | 679 | 442,000 |
| 2005/03/01 | 669 | 679 | 667 | 675 | 788,000 |
| 2005/02/28 | 658 | 665 | 656 | 664 | 400,000 |
| 2005/02/25 | 659 | 664 | 657 | 659 | 321,000 |
| 2005/02/24 | 654 | 658 | 653 | 655 | 451,000 |
| 2005/02/23 | 653 | 654 | 650 | 650 | 280,000 |
| 2005/02/22 | 657 | 657 | 653 | 654 | 268,000 |
| 2005/02/21 | 660 | 660 | 656 | 656 | 399,000 |
| 2005/02/18 | 656 | 658 | 654 | 658 | 362,000 |
| 2005/02/17 | 658 | 658 | 655 | 655 | 217,000 |
| 2005/02/16 | 657 | 659 | 656 | 657 | 256,000 |
| 2005/02/15 | 657 | 660 | 656 | 659 | 311,000 |
| 2005/02/14 | 658 | 658 | 656 | 657 | 302,000 |
| 2005/02/10 | 659 | 659 | 654 | 655 | 497,000 |
| 2005/02/09 | 660 | 660 | 655 | 657 | 255,000 |
| 2005/02/08 | 662 | 662 | 658 | 659 | 268,000 |
| 2005/02/07 | 661 | 662 | 656 | 661 | 345,000 |
| 2005/02/04 | 663 | 663 | 654 | 660 | 465,000 |
| 2005/02/03 | 660 | 661 | 657 | 660 | 256,000 |
| 2005/02/02 | 653 | 657 | 652 | 655 | 322,000 |
| 2005/02/01 | 651 | 652 | 649 | 650 | 192,000 |
| 2005/01/31 | 652 | 653 | 647 | 650 | 241,000 |
| 2005/01/28 | 649 | 651 | 646 | 651 | 342,000 |
| 2005/01/27 | 650 | 650 | 647 | 649 | 213,000 |
| 2005/01/26 | 645 | 649 | 642 | 647 | 348,000 |
| 2005/01/25 | 638 | 644 | 637 | 644 | 231,000 |
| 2005/01/24 | 633 | 642 | 632 | 639 | 307,000 |
| 2005/01/21 | 636 | 638 | 634 | 635 | 212,000 |
| 2005/01/20 | 640 | 640 | 636 | 636 | 340,000 |
| 2005/01/19 | 641 | 644 | 641 | 641 | 319,000 |
| 2005/01/18 | 646 | 647 | 640 | 641 | 292,000 |
| 2005/01/17 | 648 | 648 | 644 | 645 | 209,000 |
| 2005/01/14 | 645 | 647 | 641 | 646 | 448,000 |
| 2005/01/13 | 645 | 647 | 644 | 645 | 217,000 |
| 2005/01/12 | 650 | 651 | 643 | 643 | 457,000 |
| 2005/01/11 | 639 | 646 | 638 | 645 | 676,000 |
| 2005/01/07 | 637 | 638 | 634 | 637 | 116,000 |
| 2005/01/06 | 630 | 637 | 630 | 634 | 242,000 |
| 2005/01/05 | 637 | 637 | 631 | 631 | 478,000 |
| 2005/01/04 | 634 | 634 | 630 | 634 | 106,000 |