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 |
|---|---|---|---|---|---|
| 2010/12/30 | 720 | 723 | 717 | 717 | 449,000 |
| 2010/12/29 | 721 | 722 | 719 | 722 | 476,000 |
| 2010/12/28 | 718 | 721 | 717 | 721 | 408,000 |
| 2010/12/27 | 721 | 721 | 716 | 717 | 664,000 |
| 2010/12/24 | 721 | 724 | 718 | 720 | 834,000 |
| 2010/12/22 | 729 | 730 | 722 | 725 | 859,000 |
| 2010/12/21 | 730 | 731 | 728 | 729 | 624,000 |
| 2010/12/20 | 730 | 737 | 724 | 727 | 1,119,000 |
| 2010/12/17 | 728 | 733 | 727 | 730 | 1,255,000 |
| 2010/12/16 | 725 | 732 | 724 | 727 | 1,002,000 |
| 2010/12/15 | 728 | 731 | 725 | 728 | 980,000 |
| 2010/12/14 | 731 | 732 | 725 | 728 | 1,105,000 |
| 2010/12/13 | 730 | 732 | 727 | 730 | 840,000 |
| 2010/12/10 | 742 | 742 | 727 | 728 | 2,182,000 |
| 2010/12/09 | 734 | 742 | 729 | 735 | 1,094,000 |
| 2010/12/08 | 728 | 738 | 725 | 738 | 1,046,000 |
| 2010/12/07 | 735 | 735 | 725 | 727 | 921,000 |
| 2010/12/06 | 731 | 734 | 728 | 731 | 517,000 |
| 2010/12/03 | 735 | 737 | 725 | 730 | 1,935,000 |
| 2010/12/02 | 743 | 743 | 733 | 734 | 1,219,000 |
| 2010/12/01 | 737 | 741 | 733 | 738 | 621,000 |
| 2010/11/30 | 745 | 747 | 736 | 736 | 673,000 |
| 2010/11/29 | 739 | 746 | 738 | 746 | 853,000 |
| 2010/11/26 | 739 | 744 | 739 | 740 | 318,000 |
| 2010/11/25 | 744 | 745 | 738 | 739 | 524,000 |
| 2010/11/24 | 750 | 751 | 741 | 741 | 569,000 |
| 2010/11/22 | 754 | 754 | 748 | 750 | 596,000 |
| 2010/11/19 | 753 | 755 | 745 | 748 | 514,000 |
| 2010/11/18 | 736 | 750 | 736 | 750 | 599,000 |
| 2010/11/17 | 735 | 742 | 732 | 738 | 688,000 |
| 2010/11/16 | 751 | 751 | 737 | 740 | 875,000 |
| 2010/11/15 | 751 | 753 | 747 | 750 | 539,000 |
| 2010/11/12 | 755 | 757 | 748 | 750 | 747,000 |
| 2010/11/11 | 756 | 757 | 746 | 754 | 1,168,000 |
| 2010/11/10 | 752 | 761 | 751 | 756 | 854,000 |
| 2010/11/09 | 759 | 762 | 751 | 753 | 1,042,000 |
| 2010/11/08 | 770 | 770 | 755 | 758 | 1,683,000 |
| 2010/11/05 | 765 | 777 | 763 | 767 | 1,069,000 |
| 2010/11/04 | 756 | 767 | 754 | 759 | 818,000 |
| 2010/11/02 | 752 | 754 | 750 | 751 | 647,000 |
| 2010/11/01 | 762 | 762 | 751 | 755 | 763,000 |
| 2010/10/29 | 757 | 763 | 752 | 761 | 781,000 |
| 2010/10/28 | 755 | 762 | 753 | 762 | 1,990,000 |
| 2010/10/27 | 762 | 762 | 751 | 752 | 1,497,000 |
| 2010/10/26 | 754 | 758 | 750 | 755 | 1,023,000 |
| 2010/10/25 | 755 | 761 | 754 | 756 | 740,000 |
| 2010/10/22 | 756 | 762 | 755 | 757 | 866,000 |
| 2010/10/21 | 767 | 769 | 755 | 760 | 934,000 |
| 2010/10/20 | 780 | 780 | 765 | 770 | 925,000 |
| 2010/10/19 | 765 | 786 | 765 | 782 | 1,950,000 |
| 2010/10/18 | 751 | 765 | 751 | 764 | 842,000 |
| 2010/10/15 | 758 | 758 | 750 | 752 | 859,000 |
| 2010/10/14 | 769 | 769 | 757 | 760 | 1,945,000 |
| 2010/10/13 | 764 | 769 | 759 | 764 | 1,674,000 |
| 2010/10/12 | 781 | 781 | 760 | 763 | 1,898,000 |
| 2010/10/08 | 796 | 796 | 781 | 781 | 1,573,000 |
| 2010/10/07 | 796 | 802 | 792 | 795 | 1,367,000 |
| 2010/10/06 | 799 | 800 | 788 | 795 | 1,263,000 |
| 2010/10/05 | 792 | 800 | 783 | 798 | 1,047,000 |
| 2010/10/04 | 797 | 800 | 787 | 791 | 1,035,000 |
| 2010/10/01 | 807 | 807 | 784 | 795 | 1,395,000 |
| 2010/09/30 | 814 | 824 | 804 | 807 | 1,181,000 |
| 2010/09/29 | 825 | 827 | 812 | 813 | 998,000 |
| 2010/09/28 | 821 | 825 | 818 | 821 | 1,137,000 |
| 2010/09/27 | 828 | 829 | 816 | 820 | 1,679,000 |
| 2010/09/24 | 824 | 824 | 817 | 821 | 1,070,000 |
| 2010/09/22 | 824 | 828 | 818 | 823 | 1,242,000 |
| 2010/09/21 | 840 | 841 | 823 | 827 | 1,944,000 |
| 2010/09/17 | 857 | 859 | 835 | 839 | 1,691,000 |
| 2010/09/16 | 870 | 870 | 855 | 856 | 550,000 |
| 2010/09/15 | 858 | 871 | 854 | 865 | 895,000 |
| 2010/09/14 | 861 | 864 | 855 | 858 | 675,000 |
| 2010/09/13 | 872 | 874 | 861 | 864 | 872,000 |
| 2010/09/10 | 881 | 883 | 868 | 871 | 1,301,000 |
| 2010/09/09 | 871 | 877 | 866 | 876 | 739,000 |
| 2010/09/08 | 870 | 872 | 867 | 870 | 691,000 |
| 2010/09/07 | 870 | 877 | 870 | 873 | 733,000 |
| 2010/09/06 | 870 | 875 | 867 | 871 | 791,000 |
| 2010/09/03 | 863 | 872 | 861 | 868 | 809,000 |
| 2010/09/02 | 860 | 861 | 850 | 861 | 1,218,000 |
| 2010/09/01 | 853 | 857 | 843 | 857 | 1,432,000 |
| 2010/08/31 | 852 | 859 | 850 | 852 | 1,112,000 |
| 2010/08/30 | 850 | 865 | 848 | 859 | 1,001,000 |
| 2010/08/27 | 841 | 849 | 837 | 849 | 1,028,000 |
| 2010/08/26 | 839 | 840 | 832 | 840 | 833,000 |
| 2010/08/25 | 831 | 837 | 829 | 836 | 769,000 |
| 2010/08/24 | 835 | 837 | 833 | 836 | 500,000 |
| 2010/08/23 | 836 | 840 | 832 | 839 | 634,000 |
| 2010/08/20 | 845 | 845 | 833 | 836 | 626,000 |
| 2010/08/19 | 845 | 850 | 842 | 846 | 695,000 |
| 2010/08/18 | 845 | 847 | 838 | 844 | 701,000 |
| 2010/08/17 | 837 | 842 | 837 | 842 | 473,000 |
| 2010/08/16 | 835 | 842 | 830 | 842 | 622,000 |
| 2010/08/13 | 833 | 843 | 830 | 840 | 885,000 |
| 2010/08/12 | 826 | 839 | 826 | 836 | 919,000 |
| 2010/08/11 | 838 | 839 | 825 | 830 | 784,000 |
| 2010/08/10 | 845 | 845 | 834 | 838 | 605,000 |
| 2010/08/09 | 839 | 846 | 836 | 846 | 771,000 |
| 2010/08/06 | 817 | 849 | 816 | 845 | 2,469,000 |
| 2010/08/05 | 811 | 822 | 810 | 822 | 1,303,000 |
| 2010/08/04 | 810 | 810 | 799 | 801 | 866,000 |
| 2010/08/03 | 810 | 812 | 807 | 810 | 478,000 |
| 2010/08/02 | 805 | 814 | 804 | 804 | 532,000 |
| 2010/07/30 | 817 | 817 | 805 | 806 | 787,000 |
| 2010/07/29 | 822 | 823 | 817 | 819 | 569,000 |
| 2010/07/28 | 820 | 825 | 818 | 825 | 714,000 |
| 2010/07/27 | 820 | 822 | 816 | 819 | 531,000 |
| 2010/07/26 | 819 | 822 | 817 | 819 | 543,000 |
| 2010/07/23 | 819 | 820 | 813 | 819 | 772,000 |
| 2010/07/22 | 813 | 822 | 812 | 818 | 677,000 |
| 2010/07/21 | 820 | 821 | 811 | 814 | 701,000 |
| 2010/07/20 | 816 | 825 | 815 | 822 | 1,784,000 |
| 2010/07/16 | 813 | 817 | 810 | 813 | 751,000 |
| 2010/07/15 | 805 | 814 | 805 | 812 | 599,000 |
| 2010/07/14 | 812 | 813 | 808 | 810 | 506,000 |
| 2010/07/13 | 811 | 813 | 803 | 805 | 577,000 |
| 2010/07/12 | 815 | 816 | 810 | 810 | 405,000 |
| 2010/07/09 | 817 | 822 | 814 | 816 | 951,000 |
| 2010/07/08 | 810 | 818 | 807 | 818 | 1,109,000 |
| 2010/07/07 | 806 | 809 | 802 | 805 | 984,000 |
| 2010/07/06 | 792 | 805 | 792 | 805 | 986,000 |
| 2010/07/05 | 792 | 796 | 789 | 796 | 686,000 |
| 2010/07/02 | 789 | 789 | 781 | 789 | 792,000 |
| 2010/07/01 | 780 | 784 | 776 | 784 | 450,000 |
| 2010/06/30 | 780 | 790 | 777 | 785 | 936,000 |
| 2010/06/29 | 799 | 800 | 784 | 787 | 1,069,000 |
| 2010/06/28 | 800 | 801 | 795 | 799 | 489,000 |
| 2010/06/25 | 794 | 799 | 791 | 799 | 679,000 |
| 2010/06/24 | 789 | 796 | 785 | 794 | 348,000 |
| 2010/06/23 | 792 | 794 | 789 | 789 | 402,000 |
| 2010/06/22 | 802 | 804 | 797 | 799 | 494,000 |
| 2010/06/21 | 795 | 804 | 795 | 801 | 951,000 |
| 2010/06/18 | 794 | 799 | 788 | 792 | 1,336,000 |
| 2010/06/17 | 791 | 798 | 790 | 794 | 840,000 |
| 2010/06/16 | 787 | 791 | 783 | 790 | 640,000 |
| 2010/06/15 | 775 | 783 | 772 | 781 | 489,000 |
| 2010/06/14 | 773 | 779 | 772 | 778 | 594,000 |
| 2010/06/11 | 780 | 780 | 771 | 772 | 1,170,000 |
| 2010/06/10 | 773 | 777 | 770 | 772 | 721,000 |
| 2010/06/09 | 764 | 773 | 761 | 771 | 597,000 |
| 2010/06/08 | 758 | 768 | 756 | 764 | 502,000 |
| 2010/06/07 | 762 | 768 | 760 | 763 | 457,000 |
| 2010/06/04 | 779 | 779 | 771 | 773 | 741,000 |
| 2010/06/03 | 767 | 777 | 763 | 776 | 684,000 |
| 2010/06/02 | 761 | 767 | 755 | 762 | 824,000 |
| 2010/06/01 | 760 | 768 | 750 | 764 | 756,000 |
| 2010/05/31 | 753 | 765 | 751 | 761 | 803,000 |
| 2010/05/28 | 758 | 760 | 746 | 757 | 1,096,000 |
| 2010/05/27 | 767 | 767 | 750 | 755 | 1,628,000 |
| 2010/05/26 | 772 | 772 | 763 | 767 | 1,880,000 |
| 2010/05/25 | 773 | 776 | 767 | 774 | 1,145,000 |
| 2010/05/24 | 774 | 779 | 769 | 772 | 703,000 |
| 2010/05/21 | 770 | 785 | 768 | 776 | 997,000 |
| 2010/05/20 | 777 | 786 | 775 | 782 | 782,000 |
| 2010/05/19 | 790 | 794 | 782 | 784 | 733,000 |
| 2010/05/18 | 794 | 795 | 790 | 794 | 846,000 |
| 2010/05/17 | 790 | 795 | 787 | 794 | 705,000 |
| 2010/05/14 | 796 | 802 | 791 | 795 | 1,173,000 |
| 2010/05/13 | 788 | 800 | 788 | 799 | 1,140,000 |
| 2010/05/12 | 785 | 795 | 783 | 793 | 987,000 |
| 2010/05/11 | 790 | 790 | 781 | 784 | 875,000 |
| 2010/05/10 | 775 | 789 | 767 | 789 | 1,100,000 |
| 2010/05/07 | 767 | 778 | 765 | 778 | 1,126,000 |
| 2010/05/06 | 790 | 790 | 774 | 782 | 1,634,000 |
| 2010/04/30 | 780 | 789 | 776 | 789 | 1,030,000 |
| 2010/04/28 | 770 | 771 | 761 | 771 | 1,026,000 |
| 2010/04/27 | 781 | 781 | 774 | 781 | 827,000 |
| 2010/04/26 | 776 | 786 | 775 | 786 | 895,000 |
| 2010/04/23 | 771 | 776 | 765 | 775 | 506,000 |
| 2010/04/22 | 773 | 776 | 763 | 771 | 778,000 |
| 2010/04/21 | 773 | 781 | 772 | 780 | 1,058,000 |
| 2010/04/20 | 767 | 771 | 766 | 770 | 584,000 |
| 2010/04/19 | 760 | 765 | 760 | 763 | 637,000 |
| 2010/04/16 | 774 | 774 | 765 | 770 | 501,000 |
| 2010/04/15 | 773 | 775 | 769 | 775 | 576,000 |
| 2010/04/14 | 768 | 773 | 767 | 770 | 731,000 |
| 2010/04/13 | 770 | 770 | 765 | 768 | 461,000 |
| 2010/04/12 | 775 | 775 | 768 | 771 | 485,000 |
| 2010/04/09 | 765 | 775 | 763 | 774 | 684,000 |
| 2010/04/08 | 773 | 777 | 767 | 767 | 699,000 |
| 2010/04/07 | 770 | 779 | 770 | 778 | 683,000 |
| 2010/04/06 | 761 | 775 | 761 | 775 | 1,190,000 |
| 2010/04/05 | 762 | 765 | 758 | 761 | 633,000 |
| 2010/04/02 | 773 | 773 | 760 | 764 | 737,000 |
| 2010/04/01 | 765 | 770 | 762 | 769 | 779,000 |
| 2010/03/31 | 757 | 771 | 757 | 768 | 1,384,000 |
| 2010/03/30 | 744 | 758 | 742 | 758 | 1,095,000 |
| 2010/03/29 | 739 | 745 | 738 | 745 | 890,000 |
| 2010/03/26 | 747 | 747 | 741 | 743 | 1,646,000 |
| 2010/03/25 | 750 | 751 | 747 | 748 | 1,015,000 |
| 2010/03/24 | 746 | 752 | 743 | 752 | 871,000 |
| 2010/03/23 | 742 | 746 | 735 | 744 | 922,000 |
| 2010/03/19 | 733 | 742 | 732 | 741 | 766,000 |
| 2010/03/18 | 733 | 736 | 732 | 732 | 618,000 |
| 2010/03/17 | 737 | 739 | 735 | 738 | 568,000 |
| 2010/03/16 | 739 | 739 | 736 | 738 | 303,000 |
| 2010/03/15 | 735 | 739 | 735 | 739 | 308,000 |
| 2010/03/12 | 736 | 736 | 731 | 736 | 920,000 |
| 2010/03/11 | 727 | 731 | 727 | 731 | 313,000 |
| 2010/03/10 | 729 | 730 | 725 | 727 | 888,000 |
| 2010/03/09 | 738 | 740 | 730 | 732 | 470,000 |
| 2010/03/08 | 735 | 741 | 731 | 741 | 830,000 |
| 2010/03/05 | 726 | 733 | 723 | 732 | 1,000,000 |
| 2010/03/04 | 725 | 726 | 715 | 716 | 1,086,000 |
| 2010/03/03 | 723 | 729 | 720 | 728 | 563,000 |
| 2010/03/02 | 726 | 727 | 721 | 726 | 740,000 |
| 2010/03/01 | 730 | 731 | 725 | 726 | 650,000 |
| 2010/02/26 | 726 | 731 | 724 | 728 | 1,059,000 |
| 2010/02/25 | 720 | 726 | 712 | 726 | 796,000 |
| 2010/02/24 | 725 | 729 | 714 | 724 | 827,000 |
| 2010/02/23 | 719 | 733 | 712 | 726 | 1,126,000 |
| 2010/02/22 | 704 | 719 | 703 | 718 | 1,151,000 |
| 2010/02/19 | 702 | 707 | 696 | 702 | 877,000 |
| 2010/02/18 | 709 | 709 | 703 | 707 | 771,000 |
| 2010/02/17 | 705 | 717 | 702 | 708 | 1,155,000 |
| 2010/02/16 | 690 | 700 | 686 | 697 | 715,000 |
| 2010/02/15 | 687 | 690 | 684 | 690 | 659,000 |
| 2010/02/12 | 690 | 690 | 682 | 686 | 1,188,000 |
| 2010/02/10 | 697 | 697 | 688 | 689 | 412,000 |
| 2010/02/09 | 693 | 696 | 690 | 692 | 499,000 |
| 2010/02/08 | 702 | 704 | 698 | 700 | 518,000 |
| 2010/02/05 | 700 | 702 | 697 | 697 | 606,000 |
| 2010/02/04 | 704 | 708 | 697 | 704 | 621,000 |
| 2010/02/03 | 695 | 707 | 695 | 707 | 448,000 |
| 2010/02/02 | 691 | 698 | 688 | 698 | 667,000 |
| 2010/02/01 | 695 | 696 | 683 | 696 | 703,000 |
| 2010/01/29 | 700 | 706 | 695 | 695 | 768,000 |
| 2010/01/28 | 700 | 701 | 695 | 700 | 606,000 |
| 2010/01/27 | 706 | 707 | 700 | 700 | 524,000 |
| 2010/01/26 | 706 | 712 | 702 | 702 | 509,000 |
| 2010/01/25 | 702 | 712 | 702 | 709 | 524,000 |
| 2010/01/22 | 707 | 714 | 699 | 708 | 1,001,000 |
| 2010/01/21 | 702 | 714 | 699 | 712 | 975,000 |
| 2010/01/20 | 714 | 714 | 699 | 702 | 709,000 |
| 2010/01/19 | 703 | 710 | 703 | 710 | 599,000 |
| 2010/01/18 | 703 | 710 | 703 | 707 | 455,000 |
| 2010/01/15 | 703 | 711 | 703 | 711 | 602,000 |
| 2010/01/14 | 704 | 711 | 700 | 710 | 562,000 |
| 2010/01/13 | 705 | 712 | 705 | 707 | 525,000 |
| 2010/01/12 | 706 | 713 | 697 | 711 | 827,000 |
| 2010/01/08 | 703 | 716 | 696 | 716 | 903,000 |
| 2010/01/07 | 698 | 702 | 696 | 702 | 527,000 |
| 2010/01/06 | 707 | 708 | 695 | 702 | 836,000 |
| 2010/01/05 | 708 | 708 | 693 | 700 | 886,000 |
| 2010/01/04 | 685 | 693 | 684 | 692 | 525,000 |