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 |
|---|---|---|---|---|---|
| 2008/12/30 | 788 | 798 | 788 | 795 | 392,000 |
| 2008/12/29 | 803 | 803 | 791 | 801 | 513,000 |
| 2008/12/26 | 792 | 804 | 791 | 804 | 360,000 |
| 2008/12/25 | 790 | 793 | 787 | 791 | 172,000 |
| 2008/12/24 | 803 | 803 | 785 | 790 | 414,000 |
| 2008/12/22 | 798 | 802 | 788 | 793 | 891,000 |
| 2008/12/19 | 793 | 800 | 790 | 795 | 657,000 |
| 2008/12/18 | 804 | 804 | 792 | 799 | 492,000 |
| 2008/12/17 | 800 | 802 | 781 | 802 | 925,000 |
| 2008/12/16 | 784 | 794 | 782 | 782 | 463,000 |
| 2008/12/15 | 810 | 813 | 795 | 801 | 725,000 |
| 2008/12/12 | 808 | 808 | 776 | 791 | 1,559,000 |
| 2008/12/11 | 799 | 805 | 781 | 804 | 1,535,000 |
| 2008/12/10 | 803 | 804 | 790 | 792 | 450,000 |
| 2008/12/09 | 786 | 804 | 786 | 804 | 701,000 |
| 2008/12/08 | 778 | 803 | 778 | 795 | 797,000 |
| 2008/12/05 | 794 | 796 | 778 | 781 | 702,000 |
| 2008/12/04 | 792 | 794 | 776 | 788 | 715,000 |
| 2008/12/03 | 759 | 782 | 756 | 779 | 701,000 |
| 2008/12/02 | 769 | 777 | 754 | 758 | 1,095,000 |
| 2008/12/01 | 803 | 803 | 779 | 786 | 437,000 |
| 2008/11/28 | 789 | 806 | 789 | 806 | 1,313,000 |
| 2008/11/27 | 795 | 799 | 777 | 799 | 1,103,000 |
| 2008/11/26 | 770 | 776 | 758 | 775 | 656,000 |
| 2008/11/25 | 775 | 780 | 753 | 780 | 1,202,000 |
| 2008/11/21 | 753 | 765 | 748 | 765 | 964,000 |
| 2008/11/20 | 767 | 780 | 759 | 763 | 1,094,000 |
| 2008/11/19 | 754 | 767 | 751 | 766 | 1,092,000 |
| 2008/11/18 | 759 | 768 | 746 | 752 | 849,000 |
| 2008/11/17 | 754 | 773 | 746 | 758 | 736,000 |
| 2008/11/14 | 776 | 776 | 747 | 756 | 697,000 |
| 2008/11/13 | 760 | 773 | 751 | 756 | 648,000 |
| 2008/11/12 | 763 | 778 | 763 | 770 | 540,000 |
| 2008/11/11 | 770 | 788 | 767 | 773 | 590,000 |
| 2008/11/10 | 794 | 798 | 776 | 785 | 689,000 |
| 2008/11/07 | 759 | 793 | 759 | 784 | 713,000 |
| 2008/11/06 | 800 | 807 | 786 | 796 | 1,000,000 |
| 2008/11/05 | 806 | 822 | 800 | 812 | 3,177,000 |
| 2008/11/04 | 769 | 802 | 769 | 796 | 2,184,000 |
| 2008/10/31 | 773 | 776 | 756 | 758 | 2,065,000 |
| 2008/10/30 | 769 | 777 | 754 | 770 | 2,321,000 |
| 2008/10/29 | 768 | 770 | 735 | 768 | 1,806,000 |
| 2008/10/28 | 720 | 758 | 711 | 758 | 1,609,000 |
| 2008/10/27 | 730 | 734 | 708 | 710 | 1,211,000 |
| 2008/10/24 | 739 | 745 | 719 | 726 | 1,077,000 |
| 2008/10/23 | 735 | 752 | 712 | 746 | 1,414,000 |
| 2008/10/22 | 762 | 762 | 725 | 725 | 894,000 |
| 2008/10/21 | 754 | 762 | 741 | 762 | 1,142,000 |
| 2008/10/20 | 745 | 765 | 742 | 764 | 2,435,000 |
| 2008/10/17 | 719 | 735 | 715 | 734 | 1,841,000 |
| 2008/10/16 | 693 | 714 | 680 | 697 | 1,705,000 |
| 2008/10/15 | 703 | 710 | 682 | 704 | 829,000 |
| 2008/10/14 | 692 | 702 | 675 | 702 | 1,194,000 |
| 2008/10/10 | 671 | 684 | 650 | 654 | 1,381,000 |
| 2008/10/09 | 676 | 690 | 665 | 679 | 1,315,000 |
| 2008/10/08 | 690 | 697 | 670 | 676 | 1,378,000 |
| 2008/10/07 | 691 | 698 | 684 | 692 | 968,000 |
| 2008/10/06 | 700 | 703 | 695 | 698 | 622,000 |
| 2008/10/03 | 709 | 712 | 700 | 701 | 622,000 |
| 2008/10/02 | 710 | 720 | 702 | 717 | 743,000 |
| 2008/10/01 | 709 | 710 | 699 | 708 | 662,000 |
| 2008/09/30 | 695 | 706 | 682 | 690 | 726,000 |
| 2008/09/29 | 713 | 720 | 702 | 705 | 539,000 |
| 2008/09/26 | 701 | 719 | 701 | 712 | 615,000 |
| 2008/09/25 | 700 | 708 | 691 | 708 | 926,000 |
| 2008/09/24 | 733 | 740 | 707 | 715 | 3,108,000 |
| 2008/09/22 | 810 | 810 | 777 | 783 | 1,376,000 |
| 2008/09/19 | 800 | 808 | 770 | 808 | 3,397,000 |
| 2008/09/18 | 730 | 820 | 720 | 815 | 2,447,000 |
| 2008/09/17 | 730 | 735 | 719 | 729 | 1,674,000 |
| 2008/09/16 | 706 | 723 | 701 | 717 | 2,572,000 |
| 2008/09/12 | 699 | 702 | 694 | 701 | 1,027,000 |
| 2008/09/11 | 693 | 703 | 693 | 698 | 591,000 |
| 2008/09/10 | 695 | 704 | 694 | 702 | 742,000 |
| 2008/09/09 | 702 | 702 | 698 | 699 | 460,000 |
| 2008/09/08 | 699 | 703 | 695 | 700 | 678,000 |
| 2008/09/05 | 695 | 698 | 686 | 695 | 674,000 |
| 2008/09/04 | 699 | 701 | 692 | 699 | 627,000 |
| 2008/09/03 | 688 | 699 | 685 | 699 | 606,000 |
| 2008/09/02 | 683 | 694 | 677 | 681 | 663,000 |
| 2008/09/01 | 692 | 695 | 686 | 691 | 473,000 |
| 2008/08/29 | 693 | 698 | 690 | 698 | 1,334,000 |
| 2008/08/28 | 681 | 687 | 679 | 687 | 333,000 |
| 2008/08/27 | 686 | 688 | 680 | 684 | 345,000 |
| 2008/08/26 | 682 | 686 | 667 | 685 | 597,000 |
| 2008/08/25 | 681 | 686 | 678 | 683 | 365,000 |
| 2008/08/22 | 669 | 671 | 664 | 671 | 305,000 |
| 2008/08/21 | 671 | 672 | 662 | 669 | 644,000 |
| 2008/08/20 | 670 | 679 | 669 | 674 | 443,000 |
| 2008/08/19 | 683 | 683 | 666 | 674 | 592,000 |
| 2008/08/18 | 677 | 688 | 674 | 679 | 500,000 |
| 2008/08/15 | 661 | 674 | 661 | 667 | 458,000 |
| 2008/08/14 | 665 | 673 | 663 | 666 | 347,000 |
| 2008/08/13 | 676 | 677 | 660 | 664 | 684,000 |
| 2008/08/12 | 680 | 682 | 673 | 677 | 430,000 |
| 2008/08/11 | 680 | 689 | 679 | 684 | 434,000 |
| 2008/08/08 | 671 | 682 | 671 | 681 | 462,000 |
| 2008/08/07 | 691 | 691 | 673 | 681 | 642,000 |
| 2008/08/06 | 700 | 702 | 692 | 696 | 831,000 |
| 2008/08/05 | 696 | 702 | 693 | 698 | 843,000 |
| 2008/08/04 | 690 | 694 | 688 | 690 | 504,000 |
| 2008/08/01 | 692 | 694 | 685 | 690 | 763,000 |
| 2008/07/31 | 685 | 692 | 681 | 691 | 873,000 |
| 2008/07/30 | 673 | 684 | 673 | 682 | 583,000 |
| 2008/07/29 | 670 | 676 | 665 | 674 | 401,000 |
| 2008/07/28 | 685 | 685 | 673 | 677 | 402,000 |
| 2008/07/25 | 675 | 678 | 672 | 677 | 596,000 |
| 2008/07/24 | 675 | 679 | 672 | 677 | 816,000 |
| 2008/07/23 | 673 | 681 | 672 | 672 | 748,000 |
| 2008/07/22 | 662 | 669 | 661 | 669 | 1,179,000 |
| 2008/07/18 | 657 | 657 | 647 | 647 | 513,000 |
| 2008/07/17 | 654 | 657 | 647 | 652 | 508,000 |
| 2008/07/16 | 642 | 651 | 642 | 650 | 715,000 |
| 2008/07/15 | 648 | 648 | 641 | 642 | 673,000 |
| 2008/07/14 | 646 | 654 | 646 | 646 | 585,000 |
| 2008/07/11 | 655 | 657 | 648 | 652 | 616,000 |
| 2008/07/10 | 646 | 655 | 646 | 651 | 449,000 |
| 2008/07/09 | 671 | 671 | 653 | 653 | 822,000 |
| 2008/07/08 | 659 | 660 | 649 | 651 | 524,000 |
| 2008/07/07 | 651 | 658 | 651 | 656 | 435,000 |
| 2008/07/04 | 653 | 653 | 645 | 652 | 564,000 |
| 2008/07/03 | 649 | 652 | 643 | 652 | 795,000 |
| 2008/07/02 | 659 | 661 | 649 | 652 | 508,000 |
| 2008/07/01 | 658 | 663 | 654 | 663 | 538,000 |
| 2008/06/30 | 653 | 664 | 653 | 658 | 697,000 |
| 2008/06/27 | 647 | 653 | 644 | 653 | 640,000 |
| 2008/06/26 | 657 | 658 | 648 | 655 | 429,000 |
| 2008/06/25 | 649 | 658 | 645 | 657 | 529,000 |
| 2008/06/24 | 643 | 653 | 643 | 650 | 443,000 |
| 2008/06/23 | 646 | 649 | 642 | 647 | 483,000 |
| 2008/06/20 | 658 | 658 | 647 | 647 | 954,000 |
| 2008/06/19 | 661 | 662 | 653 | 657 | 586,000 |
| 2008/06/18 | 669 | 671 | 664 | 665 | 380,000 |
| 2008/06/17 | 660 | 666 | 660 | 664 | 411,000 |
| 2008/06/16 | 660 | 660 | 652 | 658 | 370,000 |
| 2008/06/13 | 649 | 655 | 648 | 650 | 1,313,000 |
| 2008/06/12 | 657 | 658 | 650 | 653 | 1,249,000 |
| 2008/06/11 | 666 | 667 | 656 | 656 | 1,279,000 |
| 2008/06/10 | 668 | 669 | 665 | 668 | 329,000 |
| 2008/06/09 | 671 | 674 | 666 | 668 | 491,000 |
| 2008/06/06 | 685 | 685 | 677 | 678 | 681,000 |
| 2008/06/05 | 677 | 682 | 671 | 680 | 906,000 |
| 2008/06/04 | 676 | 678 | 670 | 678 | 871,000 |
| 2008/06/03 | 672 | 673 | 664 | 671 | 899,000 |
| 2008/06/02 | 667 | 673 | 663 | 670 | 452,000 |
| 2008/05/30 | 675 | 677 | 669 | 671 | 613,000 |
| 2008/05/29 | 665 | 670 | 663 | 669 | 634,000 |
| 2008/05/28 | 670 | 670 | 661 | 661 | 919,000 |
| 2008/05/27 | 673 | 677 | 667 | 673 | 567,000 |
| 2008/05/26 | 680 | 680 | 666 | 668 | 870,000 |
| 2008/05/23 | 683 | 687 | 674 | 682 | 799,000 |
| 2008/05/22 | 675 | 678 | 667 | 678 | 532,000 |
| 2008/05/21 | 687 | 688 | 673 | 678 | 737,000 |
| 2008/05/20 | 685 | 688 | 680 | 680 | 468,000 |
| 2008/05/19 | 689 | 690 | 686 | 689 | 597,000 |
| 2008/05/16 | 690 | 691 | 686 | 690 | 493,000 |
| 2008/05/15 | 684 | 688 | 683 | 685 | 828,000 |
| 2008/05/14 | 680 | 683 | 675 | 683 | 806,000 |
| 2008/05/13 | 675 | 680 | 674 | 679 | 314,000 |
| 2008/05/12 | 669 | 675 | 669 | 674 | 419,000 |
| 2008/05/09 | 685 | 688 | 672 | 673 | 533,000 |
| 2008/05/08 | 684 | 685 | 679 | 679 | 373,000 |
| 2008/05/07 | 694 | 694 | 677 | 680 | 516,000 |
| 2008/05/02 | 690 | 690 | 681 | 689 | 532,000 |
| 2008/05/01 | 675 | 680 | 674 | 675 | 605,000 |
| 2008/04/30 | 672 | 692 | 672 | 681 | 717,000 |
| 2008/04/28 | 675 | 678 | 670 | 676 | 702,000 |
| 2008/04/25 | 665 | 675 | 665 | 674 | 724,000 |
| 2008/04/24 | 666 | 667 | 661 | 663 | 282,000 |
| 2008/04/23 | 661 | 671 | 661 | 665 | 371,000 |
| 2008/04/22 | 669 | 669 | 663 | 665 | 362,000 |
| 2008/04/21 | 674 | 676 | 664 | 667 | 822,000 |
| 2008/04/18 | 666 | 672 | 664 | 672 | 610,000 |
| 2008/04/17 | 667 | 676 | 665 | 671 | 851,000 |
| 2008/04/16 | 666 | 669 | 660 | 663 | 650,000 |
| 2008/04/15 | 661 | 663 | 656 | 660 | 960,000 |
| 2008/04/14 | 663 | 663 | 654 | 663 | 1,049,000 |
| 2008/04/11 | 668 | 680 | 665 | 678 | 656,000 |
| 2008/04/10 | 670 | 671 | 661 | 665 | 888,000 |
| 2008/04/09 | 689 | 689 | 672 | 677 | 446,000 |
| 2008/04/08 | 693 | 696 | 678 | 685 | 879,000 |
| 2008/04/07 | 695 | 700 | 690 | 697 | 634,000 |
| 2008/04/04 | 695 | 702 | 687 | 695 | 920,000 |
| 2008/04/03 | 699 | 702 | 691 | 694 | 709,000 |
| 2008/04/02 | 697 | 706 | 688 | 691 | 834,000 |
| 2008/04/01 | 679 | 696 | 679 | 689 | 644,000 |
| 2008/03/31 | 682 | 688 | 667 | 678 | 1,142,000 |
| 2008/03/28 | 685 | 690 | 679 | 685 | 878,000 |
| 2008/03/27 | 694 | 694 | 681 | 686 | 902,000 |
| 2008/03/26 | 675 | 686 | 675 | 684 | 658,000 |
| 2008/03/25 | 697 | 697 | 685 | 693 | 767,000 |
| 2008/03/24 | 684 | 695 | 683 | 687 | 795,000 |
| 2008/03/21 | 676 | 686 | 668 | 678 | 1,730,000 |
| 2008/03/19 | 692 | 692 | 671 | 673 | 1,818,000 |
| 2008/03/18 | 668 | 679 | 667 | 672 | 1,580,000 |
| 2008/03/17 | 680 | 687 | 662 | 667 | 1,088,000 |
| 2008/03/14 | 695 | 695 | 683 | 688 | 1,557,000 |
| 2008/03/13 | 694 | 702 | 687 | 688 | 1,406,000 |
| 2008/03/12 | 725 | 725 | 694 | 698 | 1,431,000 |
| 2008/03/11 | 722 | 722 | 708 | 718 | 953,000 |
| 2008/03/10 | 711 | 728 | 708 | 716 | 728,000 |
| 2008/03/07 | 692 | 725 | 692 | 717 | 1,000,000 |
| 2008/03/06 | 703 | 710 | 695 | 707 | 522,000 |
| 2008/03/05 | 709 | 710 | 694 | 698 | 815,000 |
| 2008/03/04 | 703 | 704 | 691 | 695 | 892,000 |
| 2008/03/03 | 714 | 714 | 702 | 702 | 839,000 |
| 2008/02/29 | 709 | 715 | 702 | 714 | 859,000 |
| 2008/02/28 | 713 | 719 | 704 | 719 | 624,000 |
| 2008/02/27 | 723 | 728 | 714 | 716 | 709,000 |
| 2008/02/26 | 733 | 733 | 708 | 709 | 742,000 |
| 2008/02/25 | 719 | 735 | 715 | 734 | 1,057,000 |
| 2008/02/22 | 716 | 717 | 702 | 715 | 852,000 |
| 2008/02/21 | 710 | 726 | 708 | 724 | 978,000 |
| 2008/02/20 | 727 | 727 | 702 | 705 | 1,083,000 |
| 2008/02/19 | 729 | 733 | 720 | 726 | 910,000 |
| 2008/02/18 | 738 | 740 | 726 | 728 | 666,000 |
| 2008/02/15 | 740 | 743 | 730 | 738 | 992,000 |
| 2008/02/14 | 740 | 740 | 731 | 736 | 773,000 |
| 2008/02/13 | 735 | 739 | 724 | 725 | 708,000 |
| 2008/02/12 | 730 | 734 | 717 | 732 | 612,000 |
| 2008/02/08 | 725 | 741 | 719 | 726 | 719,000 |
| 2008/02/07 | 717 | 725 | 713 | 725 | 1,018,000 |
| 2008/02/06 | 718 | 721 | 714 | 716 | 1,004,000 |
| 2008/02/05 | 727 | 727 | 722 | 725 | 906,000 |
| 2008/02/04 | 723 | 728 | 717 | 722 | 758,000 |
| 2008/02/01 | 718 | 719 | 706 | 718 | 780,000 |
| 2008/01/31 | 700 | 718 | 693 | 717 | 1,093,000 |
| 2008/01/30 | 711 | 711 | 693 | 697 | 1,073,000 |
| 2008/01/29 | 706 | 714 | 701 | 711 | 819,000 |
| 2008/01/28 | 702 | 708 | 698 | 698 | 897,000 |
| 2008/01/25 | 685 | 703 | 684 | 701 | 1,173,000 |
| 2008/01/24 | 654 | 678 | 654 | 675 | 1,121,000 |
| 2008/01/23 | 655 | 666 | 653 | 657 | 1,020,000 |
| 2008/01/22 | 660 | 667 | 651 | 652 | 1,336,000 |
| 2008/01/21 | 679 | 680 | 667 | 669 | 684,000 |
| 2008/01/18 | 660 | 677 | 653 | 676 | 906,000 |
| 2008/01/17 | 665 | 670 | 658 | 668 | 1,159,000 |
| 2008/01/16 | 667 | 672 | 663 | 665 | 881,000 |
| 2008/01/15 | 681 | 684 | 669 | 670 | 894,000 |
| 2008/01/11 | 676 | 677 | 661 | 667 | 797,000 |
| 2008/01/10 | 682 | 682 | 672 | 675 | 493,000 |
| 2008/01/09 | 678 | 681 | 667 | 681 | 1,026,000 |
| 2008/01/08 | 666 | 685 | 666 | 678 | 1,020,000 |
| 2008/01/07 | 662 | 665 | 654 | 665 | 1,326,000 |
| 2008/01/04 | 688 | 690 | 668 | 670 | 1,073,000 |