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 |
|---|---|---|---|---|---|
| 2009/12/30 | 698 | 698 | 681 | 684 | 867,000 |
| 2009/12/29 | 697 | 698 | 692 | 697 | 426,000 |
| 2009/12/28 | 705 | 708 | 700 | 700 | 503,000 |
| 2009/12/25 | 700 | 700 | 694 | 697 | 371,000 |
| 2009/12/24 | 706 | 706 | 699 | 699 | 349,000 |
| 2009/12/22 | 705 | 705 | 696 | 701 | 429,000 |
| 2009/12/21 | 709 | 709 | 700 | 700 | 514,000 |
| 2009/12/18 | 705 | 710 | 699 | 708 | 722,000 |
| 2009/12/17 | 713 | 714 | 706 | 706 | 866,000 |
| 2009/12/16 | 692 | 720 | 692 | 705 | 1,012,000 |
| 2009/12/15 | 697 | 697 | 688 | 690 | 705,000 |
| 2009/12/14 | 705 | 706 | 691 | 695 | 896,000 |
| 2009/12/11 | 720 | 720 | 701 | 716 | 1,368,000 |
| 2009/12/10 | 700 | 713 | 697 | 706 | 728,000 |
| 2009/12/09 | 711 | 712 | 699 | 702 | 752,000 |
| 2009/12/08 | 714 | 724 | 709 | 712 | 552,000 |
| 2009/12/07 | 717 | 722 | 714 | 715 | 707,000 |
| 2009/12/04 | 717 | 718 | 701 | 718 | 1,089,000 |
| 2009/12/03 | 697 | 717 | 697 | 717 | 903,000 |
| 2009/12/02 | 705 | 706 | 693 | 697 | 786,000 |
| 2009/12/01 | 701 | 710 | 693 | 710 | 1,056,000 |
| 2009/11/30 | 669 | 702 | 669 | 702 | 1,401,000 |
| 2009/11/27 | 663 | 672 | 661 | 666 | 1,047,000 |
| 2009/11/26 | 658 | 662 | 658 | 661 | 378,000 |
| 2009/11/25 | 663 | 663 | 657 | 660 | 687,000 |
| 2009/11/24 | 671 | 672 | 660 | 663 | 976,000 |
| 2009/11/20 | 663 | 677 | 663 | 677 | 837,000 |
| 2009/11/19 | 687 | 687 | 665 | 670 | 1,450,000 |
| 2009/11/18 | 680 | 686 | 673 | 686 | 925,000 |
| 2009/11/17 | 684 | 687 | 673 | 686 | 671,000 |
| 2009/11/16 | 678 | 688 | 676 | 683 | 506,000 |
| 2009/11/13 | 675 | 678 | 670 | 677 | 663,000 |
| 2009/11/12 | 681 | 681 | 663 | 674 | 1,117,000 |
| 2009/11/11 | 685 | 689 | 679 | 682 | 900,000 |
| 2009/11/10 | 689 | 690 | 681 | 681 | 605,000 |
| 2009/11/09 | 696 | 696 | 684 | 686 | 565,000 |
| 2009/11/06 | 707 | 707 | 690 | 690 | 984,000 |
| 2009/11/05 | 710 | 712 | 702 | 703 | 1,020,000 |
| 2009/11/04 | 714 | 714 | 708 | 711 | 707,000 |
| 2009/11/02 | 715 | 720 | 710 | 718 | 829,000 |
| 2009/10/30 | 727 | 727 | 713 | 723 | 1,275,000 |
| 2009/10/29 | 720 | 727 | 711 | 712 | 1,643,000 |
| 2009/10/28 | 726 | 728 | 720 | 721 | 686,000 |
| 2009/10/27 | 734 | 734 | 721 | 723 | 779,000 |
| 2009/10/26 | 719 | 738 | 719 | 733 | 981,000 |
| 2009/10/23 | 723 | 736 | 721 | 721 | 1,145,000 |
| 2009/10/22 | 733 | 736 | 725 | 730 | 530,000 |
| 2009/10/21 | 736 | 741 | 731 | 739 | 760,000 |
| 2009/10/20 | 735 | 744 | 732 | 744 | 847,000 |
| 2009/10/19 | 733 | 734 | 723 | 734 | 683,000 |
| 2009/10/16 | 738 | 738 | 724 | 732 | 798,000 |
| 2009/10/15 | 746 | 746 | 731 | 737 | 1,080,000 |
| 2009/10/14 | 736 | 754 | 734 | 745 | 1,532,000 |
| 2009/10/13 | 724 | 738 | 711 | 731 | 2,009,000 |
| 2009/10/09 | 719 | 722 | 705 | 722 | 734,000 |
| 2009/10/08 | 721 | 721 | 712 | 718 | 805,000 |
| 2009/10/07 | 722 | 726 | 718 | 720 | 701,000 |
| 2009/10/06 | 731 | 731 | 716 | 721 | 809,000 |
| 2009/10/05 | 742 | 744 | 730 | 735 | 719,000 |
| 2009/10/02 | 740 | 751 | 740 | 748 | 550,000 |
| 2009/10/01 | 761 | 761 | 744 | 757 | 708,000 |
| 2009/09/30 | 747 | 761 | 747 | 761 | 861,000 |
| 2009/09/29 | 759 | 759 | 741 | 743 | 445,000 |
| 2009/09/28 | 758 | 765 | 753 | 758 | 636,000 |
| 2009/09/25 | 761 | 764 | 747 | 759 | 860,000 |
| 2009/09/24 | 773 | 778 | 766 | 772 | 1,775,000 |
| 2009/09/18 | 740 | 756 | 740 | 756 | 928,000 |
| 2009/09/17 | 743 | 752 | 739 | 744 | 626,000 |
| 2009/09/16 | 752 | 759 | 743 | 743 | 453,000 |
| 2009/09/15 | 756 | 756 | 747 | 754 | 432,000 |
| 2009/09/14 | 753 | 757 | 744 | 753 | 535,000 |
| 2009/09/11 | 768 | 768 | 749 | 756 | 971,000 |
| 2009/09/10 | 756 | 777 | 753 | 766 | 650,000 |
| 2009/09/09 | 751 | 755 | 745 | 751 | 504,000 |
| 2009/09/08 | 747 | 749 | 742 | 748 | 527,000 |
| 2009/09/07 | 751 | 753 | 739 | 743 | 902,000 |
| 2009/09/04 | 765 | 765 | 750 | 752 | 619,000 |
| 2009/09/03 | 754 | 763 | 751 | 755 | 809,000 |
| 2009/09/02 | 767 | 769 | 758 | 763 | 720,000 |
| 2009/09/01 | 774 | 780 | 765 | 774 | 629,000 |
| 2009/08/31 | 783 | 791 | 770 | 771 | 1,278,000 |
| 2009/08/28 | 778 | 785 | 773 | 781 | 594,000 |
| 2009/08/27 | 783 | 789 | 769 | 778 | 628,000 |
| 2009/08/26 | 783 | 789 | 778 | 787 | 595,000 |
| 2009/08/25 | 773 | 780 | 773 | 774 | 341,000 |
| 2009/08/24 | 775 | 786 | 773 | 778 | 679,000 |
| 2009/08/21 | 763 | 773 | 758 | 768 | 535,000 |
| 2009/08/20 | 755 | 773 | 755 | 771 | 463,000 |
| 2009/08/19 | 767 | 770 | 760 | 765 | 544,000 |
| 2009/08/18 | 759 | 770 | 759 | 767 | 440,000 |
| 2009/08/17 | 768 | 769 | 758 | 761 | 749,000 |
| 2009/08/14 | 766 | 774 | 766 | 773 | 519,000 |
| 2009/08/13 | 765 | 775 | 762 | 771 | 455,000 |
| 2009/08/12 | 775 | 775 | 763 | 765 | 593,000 |
| 2009/08/11 | 782 | 784 | 769 | 774 | 474,000 |
| 2009/08/10 | 776 | 781 | 769 | 774 | 456,000 |
| 2009/08/07 | 773 | 773 | 765 | 772 | 423,000 |
| 2009/08/06 | 778 | 782 | 760 | 771 | 908,000 |
| 2009/08/05 | 793 | 798 | 787 | 788 | 569,000 |
| 2009/08/04 | 789 | 792 | 783 | 792 | 444,000 |
| 2009/08/03 | 790 | 790 | 783 | 788 | 410,000 |
| 2009/07/31 | 785 | 789 | 779 | 789 | 716,000 |
| 2009/07/30 | 786 | 788 | 781 | 784 | 328,000 |
| 2009/07/29 | 781 | 789 | 780 | 786 | 394,000 |
| 2009/07/28 | 789 | 789 | 781 | 789 | 299,000 |
| 2009/07/27 | 790 | 792 | 782 | 789 | 444,000 |
| 2009/07/24 | 787 | 789 | 782 | 789 | 517,000 |
| 2009/07/23 | 776 | 780 | 774 | 778 | 550,000 |
| 2009/07/22 | 774 | 787 | 768 | 782 | 1,091,000 |
| 2009/07/21 | 770 | 778 | 763 | 768 | 997,000 |
| 2009/07/17 | 760 | 770 | 759 | 760 | 1,119,000 |
| 2009/07/16 | 754 | 760 | 752 | 753 | 612,000 |
| 2009/07/15 | 739 | 765 | 734 | 752 | 1,279,000 |
| 2009/07/14 | 747 | 747 | 730 | 736 | 602,000 |
| 2009/07/13 | 741 | 750 | 737 | 747 | 732,000 |
| 2009/07/10 | 737 | 742 | 734 | 740 | 548,000 |
| 2009/07/09 | 748 | 751 | 742 | 746 | 684,000 |
| 2009/07/08 | 757 | 760 | 751 | 755 | 471,000 |
| 2009/07/07 | 750 | 762 | 750 | 756 | 1,147,000 |
| 2009/07/06 | 739 | 750 | 733 | 741 | 484,000 |
| 2009/07/03 | 745 | 745 | 732 | 740 | 681,000 |
| 2009/07/02 | 750 | 753 | 747 | 750 | 516,000 |
| 2009/07/01 | 745 | 756 | 741 | 751 | 621,000 |
| 2009/06/30 | 747 | 751 | 744 | 748 | 711,000 |
| 2009/06/29 | 750 | 750 | 737 | 742 | 554,000 |
| 2009/06/26 | 741 | 750 | 736 | 750 | 534,000 |
| 2009/06/25 | 739 | 740 | 727 | 736 | 847,000 |
| 2009/06/24 | 743 | 748 | 736 | 738 | 874,000 |
| 2009/06/23 | 739 | 743 | 732 | 742 | 783,000 |
| 2009/06/22 | 739 | 747 | 738 | 740 | 730,000 |
| 2009/06/19 | 723 | 738 | 719 | 738 | 1,026,000 |
| 2009/06/18 | 727 | 727 | 719 | 726 | 563,000 |
| 2009/06/17 | 730 | 734 | 725 | 730 | 714,000 |
| 2009/06/16 | 732 | 732 | 723 | 729 | 948,000 |
| 2009/06/15 | 724 | 734 | 723 | 734 | 508,000 |
| 2009/06/12 | 715 | 731 | 713 | 729 | 1,390,000 |
| 2009/06/11 | 723 | 724 | 716 | 719 | 697,000 |
| 2009/06/10 | 729 | 729 | 717 | 720 | 912,000 |
| 2009/06/09 | 722 | 730 | 719 | 729 | 789,000 |
| 2009/06/08 | 721 | 726 | 715 | 719 | 601,000 |
| 2009/06/05 | 732 | 732 | 719 | 719 | 606,000 |
| 2009/06/04 | 729 | 734 | 722 | 725 | 669,000 |
| 2009/06/03 | 731 | 735 | 730 | 733 | 384,000 |
| 2009/06/02 | 747 | 747 | 727 | 735 | 910,000 |
| 2009/06/01 | 732 | 744 | 730 | 740 | 516,000 |
| 2009/05/29 | 732 | 733 | 723 | 731 | 1,050,000 |
| 2009/05/28 | 745 | 751 | 735 | 737 | 594,000 |
| 2009/05/27 | 754 | 757 | 745 | 751 | 784,000 |
| 2009/05/26 | 751 | 752 | 739 | 751 | 586,000 |
| 2009/05/25 | 732 | 753 | 732 | 743 | 1,076,000 |
| 2009/05/22 | 734 | 738 | 725 | 731 | 889,000 |
| 2009/05/21 | 745 | 753 | 734 | 744 | 598,000 |
| 2009/05/20 | 746 | 754 | 742 | 751 | 563,000 |
| 2009/05/19 | 734 | 741 | 732 | 741 | 523,000 |
| 2009/05/18 | 734 | 736 | 721 | 728 | 500,000 |
| 2009/05/15 | 740 | 747 | 732 | 743 | 773,000 |
| 2009/05/14 | 751 | 764 | 741 | 743 | 1,011,000 |
| 2009/05/13 | 759 | 773 | 759 | 771 | 432,000 |
| 2009/05/12 | 771 | 773 | 765 | 769 | 331,000 |
| 2009/05/11 | 768 | 770 | 761 | 770 | 499,000 |
| 2009/05/08 | 770 | 771 | 758 | 771 | 646,000 |
| 2009/05/07 | 765 | 769 | 760 | 769 | 718,000 |
| 2009/05/01 | 759 | 759 | 747 | 755 | 503,000 |
| 2009/04/30 | 758 | 765 | 757 | 758 | 1,095,000 |
| 2009/04/28 | 742 | 755 | 741 | 753 | 1,159,000 |
| 2009/04/27 | 747 | 749 | 737 | 741 | 643,000 |
| 2009/04/24 | 746 | 747 | 734 | 740 | 676,000 |
| 2009/04/23 | 737 | 748 | 734 | 747 | 633,000 |
| 2009/04/22 | 736 | 738 | 730 | 738 | 733,000 |
| 2009/04/21 | 732 | 738 | 724 | 736 | 874,000 |
| 2009/04/20 | 728 | 736 | 727 | 734 | 884,000 |
| 2009/04/17 | 728 | 730 | 722 | 723 | 628,000 |
| 2009/04/16 | 719 | 736 | 717 | 728 | 1,190,000 |
| 2009/04/15 | 713 | 718 | 709 | 714 | 604,000 |
| 2009/04/14 | 702 | 711 | 693 | 710 | 845,000 |
| 2009/04/13 | 713 | 713 | 699 | 700 | 697,000 |
| 2009/04/10 | 720 | 720 | 706 | 708 | 638,000 |
| 2009/04/09 | 720 | 721 | 711 | 716 | 944,000 |
| 2009/04/08 | 724 | 730 | 718 | 726 | 527,000 |
| 2009/04/07 | 713 | 725 | 713 | 725 | 419,000 |
| 2009/04/06 | 729 | 729 | 711 | 716 | 848,000 |
| 2009/04/03 | 739 | 739 | 721 | 728 | 589,000 |
| 2009/04/02 | 733 | 733 | 723 | 731 | 729,000 |
| 2009/04/01 | 713 | 720 | 707 | 708 | 509,000 |
| 2009/03/31 | 723 | 733 | 705 | 712 | 1,251,000 |
| 2009/03/30 | 721 | 737 | 721 | 726 | 1,225,000 |
| 2009/03/27 | 729 | 733 | 712 | 714 | 1,920,000 |
| 2009/03/26 | 749 | 749 | 711 | 729 | 1,934,000 |
| 2009/03/25 | 765 | 767 | 756 | 765 | 1,700,000 |
| 2009/03/24 | 770 | 770 | 761 | 766 | 1,089,000 |
| 2009/03/23 | 746 | 752 | 740 | 752 | 1,082,000 |
| 2009/03/19 | 746 | 748 | 737 | 737 | 901,000 |
| 2009/03/18 | 735 | 743 | 723 | 738 | 1,049,000 |
| 2009/03/17 | 711 | 732 | 702 | 728 | 1,316,000 |
| 2009/03/16 | 703 | 722 | 700 | 701 | 864,000 |
| 2009/03/13 | 688 | 695 | 679 | 693 | 1,590,000 |
| 2009/03/12 | 713 | 713 | 685 | 688 | 1,077,000 |
| 2009/03/11 | 700 | 715 | 700 | 706 | 945,000 |
| 2009/03/10 | 690 | 699 | 685 | 688 | 808,000 |
| 2009/03/09 | 697 | 702 | 685 | 690 | 534,000 |
| 2009/03/06 | 701 | 711 | 695 | 703 | 679,000 |
| 2009/03/05 | 703 | 724 | 694 | 708 | 1,442,000 |
| 2009/03/04 | 669 | 700 | 669 | 693 | 1,241,000 |
| 2009/03/03 | 667 | 683 | 667 | 679 | 610,000 |
| 2009/03/02 | 668 | 675 | 663 | 673 | 737,000 |
| 2009/02/27 | 684 | 695 | 678 | 690 | 1,422,000 |
| 2009/02/26 | 669 | 680 | 669 | 676 | 1,075,000 |
| 2009/02/25 | 670 | 670 | 660 | 669 | 780,000 |
| 2009/02/24 | 666 | 668 | 657 | 666 | 740,000 |
| 2009/02/23 | 664 | 668 | 660 | 668 | 572,000 |
| 2009/02/20 | 664 | 667 | 658 | 660 | 861,000 |
| 2009/02/19 | 669 | 673 | 665 | 671 | 916,000 |
| 2009/02/18 | 666 | 667 | 662 | 667 | 724,000 |
| 2009/02/17 | 665 | 667 | 661 | 662 | 557,000 |
| 2009/02/16 | 658 | 671 | 658 | 671 | 925,000 |
| 2009/02/13 | 663 | 665 | 657 | 657 | 665,000 |
| 2009/02/12 | 659 | 660 | 653 | 656 | 627,000 |
| 2009/02/10 | 661 | 666 | 658 | 658 | 826,000 |
| 2009/02/09 | 678 | 678 | 660 | 660 | 641,000 |
| 2009/02/06 | 666 | 671 | 663 | 668 | 838,000 |
| 2009/02/05 | 669 | 673 | 666 | 666 | 895,000 |
| 2009/02/04 | 669 | 669 | 664 | 667 | 889,000 |
| 2009/02/03 | 674 | 674 | 661 | 662 | 972,000 |
| 2009/02/02 | 690 | 690 | 671 | 673 | 834,000 |
| 2009/01/30 | 695 | 695 | 681 | 692 | 945,000 |
| 2009/01/29 | 689 | 694 | 684 | 694 | 1,282,000 |
| 2009/01/28 | 699 | 699 | 681 | 685 | 921,000 |
| 2009/01/27 | 705 | 708 | 687 | 693 | 1,883,000 |
| 2009/01/26 | 689 | 697 | 686 | 693 | 1,105,000 |
| 2009/01/23 | 667 | 682 | 665 | 680 | 1,717,000 |
| 2009/01/22 | 662 | 669 | 658 | 666 | 1,063,000 |
| 2009/01/21 | 671 | 672 | 660 | 663 | 1,566,000 |
| 2009/01/20 | 679 | 684 | 671 | 676 | 744,000 |
| 2009/01/19 | 681 | 687 | 668 | 673 | 1,065,000 |
| 2009/01/16 | 666 | 677 | 658 | 676 | 2,152,000 |
| 2009/01/15 | 664 | 669 | 651 | 665 | 2,543,000 |
| 2009/01/14 | 688 | 689 | 667 | 670 | 2,142,000 |
| 2009/01/13 | 708 | 709 | 684 | 688 | 2,545,000 |
| 2009/01/09 | 723 | 725 | 706 | 711 | 1,275,000 |
| 2009/01/08 | 715 | 726 | 709 | 713 | 1,502,000 |
| 2009/01/07 | 753 | 756 | 712 | 713 | 2,365,000 |
| 2009/01/06 | 781 | 783 | 748 | 751 | 1,625,000 |
| 2009/01/05 | 805 | 805 | 780 | 780 | 707,000 |