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 |
|---|---|---|---|---|---|
| 2006/12/29 | 823 | 824 | 819 | 820 | 126,000 |
| 2006/12/28 | 829 | 829 | 818 | 824 | 264,000 |
| 2006/12/27 | 827 | 829 | 824 | 827 | 293,000 |
| 2006/12/26 | 816 | 824 | 815 | 824 | 449,000 |
| 2006/12/25 | 826 | 829 | 814 | 814 | 452,000 |
| 2006/12/22 | 825 | 829 | 821 | 825 | 427,000 |
| 2006/12/21 | 831 | 831 | 820 | 826 | 635,000 |
| 2006/12/20 | 831 | 832 | 827 | 829 | 632,000 |
| 2006/12/19 | 839 | 841 | 829 | 830 | 369,000 |
| 2006/12/18 | 838 | 839 | 830 | 838 | 424,000 |
| 2006/12/15 | 834 | 839 | 827 | 835 | 641,000 |
| 2006/12/14 | 844 | 848 | 839 | 843 | 679,000 |
| 2006/12/13 | 839 | 842 | 832 | 835 | 437,000 |
| 2006/12/12 | 838 | 845 | 835 | 839 | 1,118,000 |
| 2006/12/11 | 826 | 832 | 823 | 828 | 508,000 |
| 2006/12/08 | 834 | 838 | 827 | 828 | 865,000 |
| 2006/12/07 | 825 | 836 | 821 | 835 | 846,000 |
| 2006/12/06 | 819 | 826 | 812 | 825 | 468,000 |
| 2006/12/05 | 822 | 826 | 817 | 820 | 685,000 |
| 2006/12/04 | 825 | 827 | 808 | 816 | 476,000 |
| 2006/12/01 | 824 | 825 | 817 | 820 | 447,000 |
| 2006/11/30 | 813 | 822 | 808 | 817 | 526,000 |
| 2006/11/29 | 805 | 809 | 798 | 809 | 586,000 |
| 2006/11/28 | 790 | 799 | 784 | 797 | 664,000 |
| 2006/11/27 | 788 | 799 | 787 | 797 | 845,000 |
| 2006/11/24 | 787 | 795 | 785 | 788 | 418,000 |
| 2006/11/22 | 789 | 791 | 781 | 789 | 450,000 |
| 2006/11/21 | 793 | 796 | 785 | 789 | 784,000 |
| 2006/11/20 | 820 | 828 | 792 | 796 | 1,520,000 |
| 2006/11/17 | 820 | 823 | 814 | 819 | 363,000 |
| 2006/11/16 | 815 | 825 | 813 | 814 | 504,000 |
| 2006/11/15 | 830 | 832 | 817 | 817 | 407,000 |
| 2006/11/14 | 829 | 832 | 828 | 828 | 373,000 |
| 2006/11/13 | 820 | 835 | 819 | 827 | 782,000 |
| 2006/11/10 | 827 | 829 | 821 | 822 | 649,000 |
| 2006/11/09 | 825 | 834 | 822 | 827 | 764,000 |
| 2006/11/08 | 826 | 829 | 815 | 815 | 533,000 |
| 2006/11/07 | 834 | 839 | 826 | 826 | 383,000 |
| 2006/11/06 | 833 | 837 | 827 | 833 | 786,000 |
| 2006/11/02 | 858 | 861 | 843 | 853 | 1,692,000 |
| 2006/11/01 | 826 | 828 | 815 | 828 | 716,000 |
| 2006/10/31 | 832 | 840 | 822 | 834 | 628,000 |
| 2006/10/30 | 846 | 850 | 832 | 836 | 720,000 |
| 2006/10/27 | 857 | 857 | 848 | 856 | 801,000 |
| 2006/10/26 | 847 | 854 | 844 | 853 | 1,021,000 |
| 2006/10/25 | 839 | 847 | 839 | 843 | 766,000 |
| 2006/10/24 | 830 | 838 | 828 | 838 | 716,000 |
| 2006/10/23 | 824 | 831 | 815 | 831 | 773,000 |
| 2006/10/20 | 816 | 825 | 813 | 823 | 526,000 |
| 2006/10/19 | 820 | 821 | 811 | 816 | 796,000 |
| 2006/10/18 | 809 | 810 | 800 | 810 | 724,000 |
| 2006/10/17 | 820 | 823 | 806 | 806 | 450,000 |
| 2006/10/16 | 815 | 819 | 812 | 815 | 404,000 |
| 2006/10/13 | 818 | 825 | 811 | 811 | 642,000 |
| 2006/10/12 | 823 | 825 | 807 | 808 | 580,000 |
| 2006/10/11 | 826 | 837 | 816 | 816 | 1,004,000 |
| 2006/10/10 | 842 | 842 | 829 | 829 | 1,005,000 |
| 2006/10/06 | 850 | 850 | 840 | 845 | 420,000 |
| 2006/10/05 | 858 | 858 | 840 | 854 | 971,000 |
| 2006/10/04 | 849 | 855 | 840 | 845 | 739,000 |
| 2006/10/03 | 857 | 858 | 848 | 852 | 605,000 |
| 2006/10/02 | 863 | 863 | 847 | 858 | 975,000 |
| 2006/09/29 | 858 | 875 | 857 | 863 | 584,000 |
| 2006/09/28 | 879 | 885 | 857 | 859 | 831,000 |
| 2006/09/27 | 861 | 895 | 860 | 889 | 2,397,000 |
| 2006/09/26 | 840 | 861 | 829 | 853 | 2,364,000 |
| 2006/09/25 | 820 | 837 | 816 | 833 | 1,516,000 |
| 2006/09/22 | 814 | 825 | 807 | 810 | 735,000 |
| 2006/09/21 | 821 | 830 | 816 | 827 | 1,322,000 |
| 2006/09/20 | 811 | 823 | 809 | 821 | 2,795,000 |
| 2006/09/19 | 797 | 803 | 793 | 796 | 664,000 |
| 2006/09/15 | 798 | 799 | 793 | 796 | 387,000 |
| 2006/09/14 | 794 | 798 | 791 | 798 | 410,000 |
| 2006/09/13 | 797 | 797 | 788 | 789 | 596,000 |
| 2006/09/12 | 797 | 798 | 789 | 792 | 435,000 |
| 2006/09/11 | 791 | 801 | 786 | 788 | 1,019,000 |
| 2006/09/08 | 781 | 793 | 781 | 790 | 1,157,000 |
| 2006/09/07 | 794 | 799 | 780 | 781 | 1,043,000 |
| 2006/09/06 | 801 | 802 | 793 | 796 | 676,000 |
| 2006/09/05 | 810 | 810 | 799 | 801 | 525,000 |
| 2006/09/04 | 810 | 814 | 809 | 811 | 508,000 |
| 2006/09/01 | 802 | 805 | 792 | 796 | 698,000 |
| 2006/08/31 | 799 | 811 | 796 | 808 | 416,000 |
| 2006/08/30 | 798 | 799 | 792 | 793 | 482,000 |
| 2006/08/29 | 803 | 805 | 783 | 792 | 1,741,000 |
| 2006/08/28 | 809 | 809 | 800 | 802 | 566,000 |
| 2006/08/25 | 807 | 814 | 802 | 805 | 803,000 |
| 2006/08/24 | 807 | 809 | 802 | 806 | 731,000 |
| 2006/08/23 | 812 | 820 | 809 | 809 | 718,000 |
| 2006/08/22 | 803 | 812 | 801 | 810 | 585,000 |
| 2006/08/21 | 822 | 823 | 800 | 804 | 958,000 |
| 2006/08/18 | 811 | 821 | 811 | 820 | 611,000 |
| 2006/08/17 | 834 | 836 | 809 | 811 | 1,225,000 |
| 2006/08/16 | 827 | 831 | 816 | 831 | 785,000 |
| 2006/08/15 | 819 | 832 | 816 | 825 | 871,000 |
| 2006/08/14 | 810 | 821 | 808 | 821 | 455,000 |
| 2006/08/11 | 806 | 813 | 804 | 807 | 452,000 |
| 2006/08/10 | 810 | 820 | 806 | 812 | 341,000 |
| 2006/08/09 | 803 | 809 | 791 | 809 | 606,000 |
| 2006/08/08 | 802 | 812 | 796 | 812 | 342,000 |
| 2006/08/07 | 803 | 803 | 792 | 792 | 661,000 |
| 2006/08/04 | 803 | 804 | 799 | 802 | 315,000 |
| 2006/08/03 | 803 | 806 | 798 | 799 | 304,000 |
| 2006/08/02 | 802 | 803 | 798 | 803 | 303,000 |
| 2006/08/01 | 803 | 806 | 799 | 802 | 485,000 |
| 2006/07/31 | 811 | 816 | 807 | 808 | 689,000 |
| 2006/07/28 | 806 | 807 | 795 | 801 | 252,000 |
| 2006/07/27 | 798 | 806 | 790 | 803 | 440,000 |
| 2006/07/26 | 806 | 808 | 791 | 794 | 466,000 |
| 2006/07/25 | 810 | 810 | 800 | 803 | 302,000 |
| 2006/07/24 | 800 | 804 | 788 | 802 | 351,000 |
| 2006/07/21 | 805 | 811 | 793 | 802 | 312,000 |
| 2006/07/20 | 818 | 818 | 795 | 806 | 704,000 |
| 2006/07/19 | 782 | 786 | 772 | 778 | 827,000 |
| 2006/07/18 | 793 | 793 | 769 | 777 | 898,000 |
| 2006/07/14 | 810 | 811 | 786 | 791 | 840,000 |
| 2006/07/13 | 820 | 829 | 811 | 819 | 498,000 |
| 2006/07/12 | 845 | 852 | 826 | 840 | 991,000 |
| 2006/07/11 | 845 | 845 | 837 | 844 | 844,000 |
| 2006/07/10 | 815 | 838 | 809 | 838 | 955,000 |
| 2006/07/07 | 818 | 822 | 809 | 814 | 792,000 |
| 2006/07/06 | 807 | 812 | 800 | 805 | 380,000 |
| 2006/07/05 | 806 | 817 | 802 | 815 | 357,000 |
| 2006/07/04 | 814 | 820 | 812 | 819 | 374,000 |
| 2006/07/03 | 810 | 816 | 810 | 810 | 507,000 |
| 2006/06/30 | 800 | 810 | 798 | 810 | 1,062,000 |
| 2006/06/29 | 788 | 790 | 781 | 790 | 731,000 |
| 2006/06/28 | 790 | 790 | 762 | 771 | 1,616,000 |
| 2006/06/27 | 815 | 815 | 791 | 793 | 1,877,000 |
| 2006/06/26 | 820 | 823 | 812 | 823 | 593,000 |
| 2006/06/23 | 823 | 827 | 815 | 827 | 745,000 |
| 2006/06/22 | 813 | 826 | 805 | 813 | 844,000 |
| 2006/06/21 | 805 | 806 | 791 | 805 | 615,000 |
| 2006/06/20 | 826 | 828 | 810 | 815 | 432,000 |
| 2006/06/19 | 817 | 825 | 810 | 824 | 398,000 |
| 2006/06/16 | 813 | 819 | 804 | 816 | 692,000 |
| 2006/06/15 | 788 | 805 | 785 | 790 | 581,000 |
| 2006/06/14 | 771 | 805 | 771 | 794 | 899,000 |
| 2006/06/13 | 794 | 809 | 787 | 787 | 1,128,000 |
| 2006/06/12 | 811 | 816 | 792 | 805 | 776,000 |
| 2006/06/09 | 819 | 834 | 810 | 814 | 1,564,000 |
| 2006/06/08 | 836 | 840 | 816 | 820 | 991,000 |
| 2006/06/07 | 853 | 858 | 845 | 849 | 416,000 |
| 2006/06/06 | 861 | 866 | 850 | 856 | 488,000 |
| 2006/06/05 | 870 | 877 | 850 | 861 | 521,000 |
| 2006/06/02 | 878 | 883 | 862 | 883 | 808,000 |
| 2006/06/01 | 889 | 891 | 880 | 884 | 515,000 |
| 2006/05/31 | 886 | 887 | 870 | 880 | 1,043,000 |
| 2006/05/30 | 882 | 892 | 876 | 888 | 536,000 |
| 2006/05/29 | 895 | 895 | 879 | 886 | 478,000 |
| 2006/05/26 | 880 | 892 | 870 | 885 | 493,000 |
| 2006/05/25 | 869 | 886 | 866 | 870 | 601,000 |
| 2006/05/24 | 874 | 887 | 856 | 883 | 700,000 |
| 2006/05/23 | 880 | 892 | 875 | 878 | 590,000 |
| 2006/05/22 | 923 | 923 | 890 | 890 | 522,000 |
| 2006/05/19 | 894 | 908 | 894 | 903 | 640,000 |
| 2006/05/18 | 890 | 900 | 878 | 892 | 812,000 |
| 2006/05/17 | 880 | 892 | 861 | 888 | 568,000 |
| 2006/05/16 | 905 | 910 | 881 | 881 | 520,000 |
| 2006/05/15 | 894 | 906 | 892 | 901 | 659,000 |
| 2006/05/12 | 915 | 923 | 892 | 897 | 815,000 |
| 2006/05/11 | 921 | 932 | 906 | 915 | 696,000 |
| 2006/05/10 | 935 | 938 | 925 | 932 | 533,000 |
| 2006/05/09 | 937 | 945 | 933 | 941 | 308,000 |
| 2006/05/08 | 954 | 959 | 941 | 943 | 444,000 |
| 2006/05/02 | 946 | 957 | 939 | 946 | 594,000 |
| 2006/05/01 | 939 | 944 | 929 | 929 | 290,000 |
| 2006/04/28 | 933 | 941 | 923 | 934 | 718,000 |
| 2006/04/27 | 948 | 948 | 939 | 939 | 437,000 |
| 2006/04/26 | 949 | 950 | 933 | 947 | 393,000 |
| 2006/04/25 | 924 | 943 | 924 | 943 | 667,000 |
| 2006/04/24 | 945 | 946 | 920 | 927 | 431,000 |
| 2006/04/21 | 943 | 956 | 939 | 954 | 739,000 |
| 2006/04/20 | 955 | 955 | 942 | 950 | 608,000 |
| 2006/04/19 | 940 | 954 | 939 | 949 | 898,000 |
| 2006/04/18 | 919 | 935 | 919 | 935 | 634,000 |
| 2006/04/17 | 930 | 930 | 920 | 924 | 511,000 |
| 2006/04/14 | 935 | 935 | 918 | 926 | 397,000 |
| 2006/04/13 | 933 | 933 | 915 | 926 | 810,000 |
| 2006/04/12 | 943 | 948 | 923 | 925 | 520,000 |
| 2006/04/11 | 958 | 958 | 941 | 949 | 351,000 |
| 2006/04/10 | 970 | 977 | 951 | 955 | 596,000 |
| 2006/04/07 | 975 | 975 | 961 | 973 | 524,000 |
| 2006/04/06 | 942 | 967 | 941 | 965 | 903,000 |
| 2006/04/05 | 952 | 960 | 932 | 937 | 1,332,000 |
| 2006/04/04 | 965 | 968 | 951 | 953 | 929,000 |
| 2006/04/03 | 958 | 970 | 955 | 965 | 577,000 |
| 2006/03/31 | 966 | 975 | 959 | 965 | 568,000 |
| 2006/03/30 | 985 | 985 | 964 | 969 | 557,000 |
| 2006/03/29 | 972 | 988 | 969 | 984 | 572,000 |
| 2006/03/28 | 988 | 988 | 977 | 981 | 804,000 |
| 2006/03/27 | 1,000 | 1,005 | 986 | 987 | 917,000 |
| 2006/03/24 | 990 | 996 | 990 | 992 | 532,000 |
| 2006/03/23 | 1,005 | 1,005 | 980 | 989 | 782,000 |
| 2006/03/22 | 999 | 1,004 | 996 | 1,004 | 731,000 |
| 2006/03/20 | 1,000 | 1,005 | 996 | 1,000 | 675,000 |
| 2006/03/17 | 998 | 1,000 | 993 | 1,000 | 666,000 |
| 2006/03/16 | 998 | 999 | 976 | 997 | 740,000 |
| 2006/03/15 | 989 | 1,004 | 978 | 995 | 1,436,000 |
| 2006/03/14 | 979 | 979 | 963 | 969 | 1,137,000 |
| 2006/03/13 | 965 | 975 | 961 | 970 | 674,000 |
| 2006/03/10 | 943 | 964 | 935 | 946 | 1,224,000 |
| 2006/03/09 | 921 | 955 | 921 | 953 | 544,000 |
| 2006/03/08 | 915 | 930 | 912 | 930 | 589,000 |
| 2006/03/07 | 925 | 927 | 915 | 917 | 661,000 |
| 2006/03/06 | 912 | 926 | 912 | 926 | 1,062,000 |
| 2006/03/03 | 938 | 940 | 932 | 932 | 724,000 |
| 2006/03/02 | 947 | 954 | 937 | 940 | 591,000 |
| 2006/03/01 | 971 | 976 | 940 | 945 | 1,199,000 |
| 2006/02/28 | 990 | 990 | 968 | 970 | 1,255,000 |
| 2006/02/27 | 990 | 1,000 | 976 | 999 | 1,118,000 |
| 2006/02/24 | 966 | 976 | 954 | 974 | 669,000 |
| 2006/02/23 | 950 | 970 | 945 | 959 | 699,000 |
| 2006/02/22 | 935 | 955 | 935 | 935 | 464,000 |
| 2006/02/21 | 950 | 950 | 935 | 942 | 648,000 |
| 2006/02/20 | 944 | 980 | 936 | 949 | 1,468,000 |
| 2006/02/17 | 951 | 968 | 947 | 948 | 925,000 |
| 2006/02/16 | 974 | 995 | 963 | 970 | 876,000 |
| 2006/02/15 | 1,003 | 1,004 | 975 | 984 | 703,000 |
| 2006/02/14 | 990 | 1,008 | 980 | 1,001 | 1,262,000 |
| 2006/02/13 | 980 | 984 | 968 | 982 | 1,288,000 |
| 2006/02/10 | 1,008 | 1,010 | 971 | 980 | 1,278,000 |
| 2006/02/09 | 1,030 | 1,038 | 1,010 | 1,019 | 1,070,000 |
| 2006/02/08 | 1,023 | 1,030 | 1,002 | 1,016 | 1,289,000 |
| 2006/02/07 | 1,030 | 1,032 | 1,000 | 1,020 | 1,337,000 |
| 2006/02/06 | 995 | 1,030 | 994 | 1,023 | 3,209,000 |
| 2006/02/03 | 945 | 1,025 | 929 | 991 | 3,635,000 |
| 2006/02/02 | 920 | 948 | 920 | 935 | 2,031,000 |
| 2006/02/01 | 906 | 919 | 905 | 913 | 800,000 |
| 2006/01/31 | 906 | 918 | 904 | 904 | 596,000 |
| 2006/01/30 | 910 | 916 | 905 | 905 | 553,000 |
| 2006/01/27 | 907 | 914 | 897 | 905 | 752,000 |
| 2006/01/26 | 883 | 905 | 879 | 887 | 628,000 |
| 2006/01/25 | 873 | 890 | 872 | 873 | 715,000 |
| 2006/01/24 | 863 | 870 | 863 | 869 | 366,000 |
| 2006/01/23 | 860 | 878 | 855 | 863 | 633,000 |
| 2006/01/20 | 882 | 882 | 852 | 879 | 1,481,000 |
| 2006/01/19 | 820 | 880 | 820 | 849 | 1,681,000 |
| 2006/01/18 | 852 | 856 | 793 | 830 | 2,057,000 |
| 2006/01/17 | 884 | 886 | 856 | 865 | 1,347,000 |
| 2006/01/16 | 910 | 910 | 891 | 894 | 1,002,000 |
| 2006/01/13 | 920 | 925 | 916 | 920 | 1,129,000 |
| 2006/01/12 | 920 | 930 | 914 | 925 | 765,000 |
| 2006/01/11 | 921 | 928 | 915 | 925 | 1,387,000 |
| 2006/01/10 | 939 | 945 | 918 | 928 | 1,750,000 |
| 2006/01/06 | 945 | 948 | 939 | 941 | 967,000 |
| 2006/01/05 | 942 | 944 | 938 | 944 | 1,065,000 |
| 2006/01/04 | 932 | 943 | 932 | 942 | 515,000 |