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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,003 | 1,005 | 988 | 1,003 | 1,020,000 |
| 2015/12/29 | 991 | 1,003 | 980 | 1,000 | 791,000 |
| 2015/12/28 | 986 | 994 | 979 | 992 | 755,000 |
| 2015/12/25 | 998 | 999 | 984 | 988 | 503,000 |
| 2015/12/24 | 1,007 | 1,008 | 989 | 990 | 561,000 |
| 2015/12/22 | 984 | 1,004 | 983 | 1,000 | 748,000 |
| 2015/12/21 | 985 | 998 | 968 | 986 | 1,594,000 |
| 2015/12/18 | 1,008 | 1,020 | 991 | 991 | 1,949,000 |
| 2015/12/17 | 1,002 | 1,017 | 997 | 1,012 | 1,368,000 |
| 2015/12/16 | 986 | 994 | 982 | 993 | 879,000 |
| 2015/12/15 | 985 | 991 | 972 | 974 | 1,177,000 |
| 2015/12/14 | 965 | 980 | 963 | 978 | 728,000 |
| 2015/12/11 | 968 | 987 | 968 | 984 | 1,392,000 |
| 2015/12/10 | 973 | 980 | 973 | 973 | 896,000 |
| 2015/12/09 | 983 | 991 | 978 | 980 | 905,000 |
| 2015/12/08 | 998 | 1,000 | 984 | 990 | 772,000 |
| 2015/12/07 | 992 | 999 | 987 | 989 | 803,000 |
| 2015/12/04 | 990 | 992 | 980 | 986 | 1,289,000 |
| 2015/12/03 | 998 | 1,000 | 991 | 1,000 | 992,000 |
| 2015/12/02 | 998 | 1,007 | 994 | 1,002 | 792,000 |
| 2015/12/01 | 998 | 1,007 | 990 | 998 | 1,038,000 |
| 2015/11/30 | 999 | 1,001 | 990 | 997 | 1,592,000 |
| 2015/11/27 | 1,013 | 1,014 | 993 | 999 | 714,000 |
| 2015/11/26 | 1,004 | 1,014 | 1,002 | 1,010 | 742,000 |
| 2015/11/25 | 1,018 | 1,019 | 1,004 | 1,005 | 689,000 |
| 2015/11/24 | 1,010 | 1,020 | 1,007 | 1,016 | 850,000 |
| 2015/11/20 | 1,015 | 1,018 | 1,006 | 1,012 | 1,001,000 |
| 2015/11/19 | 1,006 | 1,015 | 1,002 | 1,010 | 1,008,000 |
| 2015/11/18 | 1,000 | 1,008 | 996 | 998 | 791,000 |
| 2015/11/17 | 1,004 | 1,004 | 990 | 994 | 1,016,000 |
| 2015/11/16 | 986 | 1,004 | 986 | 992 | 830,000 |
| 2015/11/13 | 1,000 | 1,010 | 999 | 1,006 | 772,000 |
| 2015/11/12 | 996 | 1,013 | 995 | 1,008 | 836,000 |
| 2015/11/11 | 988 | 1,007 | 985 | 1,005 | 1,043,000 |
| 2015/11/10 | 980 | 988 | 976 | 988 | 762,000 |
| 2015/11/09 | 995 | 998 | 986 | 990 | 1,392,000 |
| 2015/11/06 | 985 | 1,005 | 979 | 988 | 1,672,000 |
| 2015/11/05 | 968 | 974 | 962 | 970 | 777,000 |
| 2015/11/04 | 977 | 982 | 961 | 961 | 1,069,000 |
| 2015/11/02 | 986 | 986 | 961 | 963 | 1,258,000 |
| 2015/10/30 | 989 | 1,000 | 983 | 999 | 987,000 |
| 2015/10/29 | 998 | 1,000 | 978 | 983 | 1,279,000 |
| 2015/10/28 | 1,001 | 1,003 | 991 | 996 | 715,000 |
| 2015/10/27 | 1,006 | 1,018 | 1,001 | 1,002 | 874,000 |
| 2015/10/26 | 1,009 | 1,020 | 1,008 | 1,009 | 986,000 |
| 2015/10/23 | 1,002 | 1,010 | 999 | 1,007 | 973,000 |
| 2015/10/22 | 991 | 999 | 985 | 987 | 667,000 |
| 2015/10/21 | 975 | 998 | 975 | 997 | 1,031,000 |
| 2015/10/20 | 980 | 980 | 968 | 975 | 952,000 |
| 2015/10/19 | 979 | 981 | 965 | 976 | 551,000 |
| 2015/10/16 | 976 | 984 | 974 | 977 | 705,000 |
| 2015/10/15 | 959 | 974 | 956 | 970 | 843,000 |
| 2015/10/14 | 978 | 980 | 962 | 963 | 822,000 |
| 2015/10/13 | 971 | 987 | 970 | 985 | 942,000 |
| 2015/10/09 | 971 | 976 | 959 | 976 | 949,000 |
| 2015/10/08 | 969 | 970 | 959 | 961 | 696,000 |
| 2015/10/07 | 972 | 972 | 951 | 969 | 1,218,000 |
| 2015/10/06 | 975 | 980 | 971 | 972 | 824,000 |
| 2015/10/05 | 971 | 977 | 962 | 968 | 713,000 |
| 2015/10/02 | 955 | 976 | 952 | 962 | 988,000 |
| 2015/10/01 | 955 | 969 | 940 | 965 | 953,000 |
| 2015/09/30 | 956 | 963 | 939 | 950 | 1,301,000 |
| 2015/09/29 | 964 | 964 | 941 | 942 | 1,295,000 |
| 2015/09/28 | 955 | 983 | 955 | 969 | 1,587,000 |
| 2015/09/25 | 952 | 958 | 940 | 957 | 2,536,000 |
| 2015/09/24 | 951 | 976 | 947 | 947 | 1,517,000 |
| 2015/09/18 | 976 | 976 | 954 | 958 | 1,325,000 |
| 2015/09/17 | 985 | 985 | 964 | 976 | 808,000 |
| 2015/09/16 | 984 | 989 | 965 | 977 | 842,000 |
| 2015/09/15 | 975 | 989 | 970 | 970 | 880,000 |
| 2015/09/14 | 971 | 981 | 964 | 970 | 722,000 |
| 2015/09/11 | 942 | 967 | 942 | 964 | 1,334,000 |
| 2015/09/10 | 956 | 961 | 943 | 957 | 992,000 |
| 2015/09/09 | 954 | 971 | 944 | 971 | 1,783,000 |
| 2015/09/08 | 949 | 952 | 923 | 924 | 1,124,000 |
| 2015/09/07 | 942 | 957 | 926 | 947 | 1,404,000 |
| 2015/09/04 | 970 | 971 | 938 | 946 | 2,032,000 |
| 2015/09/03 | 957 | 970 | 952 | 955 | 1,560,000 |
| 2015/09/02 | 938 | 966 | 928 | 952 | 1,920,000 |
| 2015/09/01 | 966 | 966 | 940 | 940 | 1,134,000 |
| 2015/08/31 | 970 | 978 | 957 | 975 | 1,352,000 |
| 2015/08/28 | 981 | 988 | 961 | 973 | 1,437,000 |
| 2015/08/27 | 945 | 981 | 945 | 960 | 2,151,000 |
| 2015/08/26 | 900 | 921 | 898 | 918 | 2,031,000 |
| 2015/08/25 | 905 | 939 | 889 | 898 | 2,604,000 |
| 2015/08/24 | 961 | 968 | 931 | 932 | 2,035,000 |
| 2015/08/21 | 999 | 999 | 980 | 980 | 1,473,000 |
| 2015/08/20 | 1,018 | 1,039 | 1,018 | 1,021 | 1,067,000 |
| 2015/08/19 | 1,025 | 1,038 | 1,018 | 1,018 | 1,040,000 |
| 2015/08/18 | 1,039 | 1,039 | 1,026 | 1,030 | 505,000 |
| 2015/08/17 | 1,034 | 1,040 | 1,026 | 1,039 | 727,000 |
| 2015/08/14 | 1,023 | 1,036 | 1,023 | 1,024 | 568,000 |
| 2015/08/13 | 1,028 | 1,034 | 1,008 | 1,029 | 1,046,000 |
| 2015/08/12 | 1,044 | 1,053 | 1,027 | 1,035 | 1,315,000 |
| 2015/08/11 | 1,063 | 1,068 | 1,026 | 1,044 | 986,000 |
| 2015/08/10 | 1,026 | 1,060 | 1,025 | 1,060 | 810,000 |
| 2015/08/07 | 1,037 | 1,037 | 1,016 | 1,026 | 761,000 |
| 2015/08/06 | 1,057 | 1,075 | 1,039 | 1,041 | 1,161,000 |
| 2015/08/05 | 1,050 | 1,066 | 1,038 | 1,050 | 1,252,000 |
| 2015/08/04 | 1,023 | 1,045 | 1,020 | 1,045 | 1,102,000 |
| 2015/08/03 | 1,026 | 1,028 | 1,009 | 1,025 | 604,000 |
| 2015/07/31 | 1,009 | 1,021 | 1,006 | 1,021 | 1,246,000 |
| 2015/07/30 | 1,010 | 1,015 | 998 | 1,000 | 636,000 |
| 2015/07/29 | 994 | 1,008 | 983 | 1,002 | 697,000 |
| 2015/07/28 | 987 | 1,003 | 984 | 994 | 728,000 |
| 2015/07/27 | 1,010 | 1,015 | 993 | 998 | 855,000 |
| 2015/07/24 | 1,014 | 1,019 | 1,007 | 1,010 | 813,000 |
| 2015/07/23 | 1,004 | 1,015 | 998 | 1,015 | 1,187,000 |
| 2015/07/22 | 1,005 | 1,007 | 994 | 996 | 748,000 |
| 2015/07/21 | 1,000 | 1,006 | 998 | 1,006 | 728,000 |
| 2015/07/17 | 1,000 | 1,007 | 994 | 999 | 883,000 |
| 2015/07/16 | 993 | 1,000 | 992 | 1,000 | 1,332,000 |
| 2015/07/15 | 988 | 995 | 987 | 992 | 1,397,000 |
| 2015/07/14 | 986 | 993 | 981 | 983 | 1,228,000 |
| 2015/07/13 | 960 | 979 | 955 | 978 | 994,000 |
| 2015/07/10 | 941 | 966 | 941 | 950 | 1,313,000 |
| 2015/07/09 | 944 | 955 | 930 | 943 | 1,469,000 |
| 2015/07/08 | 981 | 984 | 963 | 963 | 1,638,000 |
| 2015/07/07 | 965 | 997 | 965 | 991 | 3,007,000 |
| 2015/07/06 | 935 | 956 | 933 | 951 | 1,662,000 |
| 2015/07/03 | 948 | 954 | 943 | 952 | 1,068,000 |
| 2015/07/02 | 934 | 944 | 930 | 941 | 839,000 |
| 2015/07/01 | 932 | 932 | 920 | 925 | 802,000 |
| 2015/06/30 | 933 | 944 | 923 | 924 | 1,684,000 |
| 2015/06/29 | 922 | 938 | 919 | 929 | 1,035,000 |
| 2015/06/26 | 948 | 948 | 932 | 942 | 981,000 |
| 2015/06/25 | 951 | 959 | 951 | 951 | 613,000 |
| 2015/06/24 | 957 | 962 | 950 | 960 | 1,192,000 |
| 2015/06/23 | 953 | 957 | 949 | 957 | 1,139,000 |
| 2015/06/22 | 932 | 946 | 929 | 945 | 1,119,000 |
| 2015/06/19 | 925 | 934 | 924 | 932 | 1,059,000 |
| 2015/06/18 | 926 | 929 | 915 | 916 | 842,000 |
| 2015/06/17 | 931 | 931 | 918 | 930 | 999,000 |
| 2015/06/16 | 927 | 938 | 924 | 927 | 979,000 |
| 2015/06/15 | 927 | 936 | 922 | 931 | 691,000 |
| 2015/06/12 | 950 | 951 | 930 | 937 | 1,995,000 |
| 2015/06/11 | 927 | 950 | 927 | 941 | 1,564,000 |
| 2015/06/10 | 933 | 933 | 916 | 917 | 1,355,000 |
| 2015/06/09 | 935 | 945 | 932 | 933 | 1,040,000 |
| 2015/06/08 | 948 | 948 | 934 | 940 | 950,000 |
| 2015/06/05 | 941 | 946 | 937 | 946 | 968,000 |
| 2015/06/04 | 944 | 948 | 934 | 942 | 879,000 |
| 2015/06/03 | 946 | 949 | 941 | 945 | 733,000 |
| 2015/06/02 | 949 | 960 | 946 | 951 | 875,000 |
| 2015/06/01 | 950 | 954 | 945 | 949 | 899,000 |
| 2015/05/29 | 960 | 971 | 957 | 957 | 1,438,000 |
| 2015/05/28 | 955 | 959 | 946 | 955 | 870,000 |
| 2015/05/27 | 956 | 957 | 943 | 952 | 901,000 |
| 2015/05/26 | 958 | 963 | 954 | 960 | 547,000 |
| 2015/05/25 | 963 | 963 | 951 | 958 | 832,000 |
| 2015/05/22 | 966 | 966 | 948 | 956 | 876,000 |
| 2015/05/21 | 960 | 972 | 959 | 966 | 1,563,000 |
| 2015/05/20 | 948 | 957 | 940 | 955 | 1,324,000 |
| 2015/05/19 | 940 | 945 | 932 | 939 | 1,020,000 |
| 2015/05/18 | 932 | 941 | 924 | 937 | 1,085,000 |
| 2015/05/15 | 907 | 924 | 906 | 923 | 950,000 |
| 2015/05/14 | 911 | 918 | 901 | 901 | 1,326,000 |
| 2015/05/13 | 918 | 920 | 908 | 912 | 1,085,000 |
| 2015/05/12 | 930 | 932 | 914 | 925 | 1,319,000 |
| 2015/05/11 | 941 | 944 | 931 | 935 | 980,000 |
| 2015/05/08 | 930 | 939 | 927 | 930 | 1,048,000 |
| 2015/05/07 | 941 | 946 | 931 | 932 | 1,247,000 |
| 2015/05/01 | 953 | 957 | 936 | 945 | 1,423,000 |
| 2015/04/30 | 960 | 962 | 947 | 953 | 1,519,000 |
| 2015/04/28 | 959 | 972 | 958 | 968 | 994,000 |
| 2015/04/27 | 960 | 972 | 956 | 964 | 1,199,000 |
| 2015/04/24 | 953 | 957 | 944 | 954 | 1,007,000 |
| 2015/04/23 | 949 | 956 | 941 | 947 | 753,000 |
| 2015/04/22 | 958 | 960 | 944 | 947 | 1,055,000 |
| 2015/04/21 | 932 | 956 | 932 | 954 | 888,000 |
| 2015/04/20 | 936 | 947 | 926 | 933 | 1,364,000 |
| 2015/04/17 | 950 | 958 | 941 | 948 | 1,138,000 |
| 2015/04/16 | 954 | 958 | 939 | 958 | 1,135,000 |
| 2015/04/15 | 961 | 965 | 946 | 948 | 982,000 |
| 2015/04/14 | 957 | 974 | 955 | 965 | 554,000 |
| 2015/04/13 | 968 | 968 | 950 | 957 | 621,000 |
| 2015/04/10 | 977 | 977 | 965 | 967 | 797,000 |
| 2015/04/09 | 989 | 989 | 968 | 971 | 785,000 |
| 2015/04/08 | 984 | 994 | 982 | 986 | 669,000 |
| 2015/04/07 | 979 | 990 | 975 | 984 | 577,000 |
| 2015/04/06 | 970 | 977 | 966 | 974 | 423,000 |
| 2015/04/03 | 982 | 986 | 974 | 979 | 670,000 |
| 2015/04/02 | 969 | 999 | 960 | 984 | 1,457,000 |
| 2015/04/01 | 956 | 970 | 946 | 961 | 1,523,000 |
| 2015/03/31 | 996 | 998 | 959 | 961 | 1,428,000 |
| 2015/03/30 | 990 | 997 | 983 | 985 | 1,012,000 |
| 2015/03/27 | 1,012 | 1,012 | 966 | 980 | 2,687,000 |
| 2015/03/26 | 1,016 | 1,018 | 993 | 1,000 | 3,021,000 |
| 2015/03/25 | 1,025 | 1,029 | 1,012 | 1,022 | 1,057,000 |
| 2015/03/24 | 1,014 | 1,029 | 1,002 | 1,029 | 1,575,000 |
| 2015/03/23 | 1,011 | 1,018 | 1,010 | 1,015 | 637,000 |
| 2015/03/20 | 1,020 | 1,022 | 1,007 | 1,009 | 1,070,000 |
| 2015/03/19 | 1,017 | 1,029 | 1,012 | 1,018 | 1,113,000 |
| 2015/03/18 | 1,023 | 1,029 | 1,015 | 1,022 | 815,000 |
| 2015/03/17 | 1,010 | 1,026 | 1,010 | 1,022 | 1,081,000 |
| 2015/03/16 | 1,003 | 1,009 | 995 | 1,008 | 1,018,000 |
| 2015/03/13 | 1,005 | 1,007 | 992 | 1,004 | 1,893,000 |
| 2015/03/12 | 990 | 1,004 | 984 | 1,003 | 1,696,000 |
| 2015/03/11 | 975 | 991 | 972 | 987 | 1,212,000 |
| 2015/03/10 | 970 | 985 | 969 | 979 | 1,218,000 |
| 2015/03/09 | 965 | 967 | 959 | 961 | 802,000 |
| 2015/03/06 | 963 | 976 | 963 | 970 | 846,000 |
| 2015/03/05 | 957 | 965 | 957 | 960 | 711,000 |
| 2015/03/04 | 963 | 968 | 954 | 956 | 974,000 |
| 2015/03/03 | 968 | 972 | 962 | 970 | 606,000 |
| 2015/03/02 | 969 | 979 | 964 | 964 | 618,000 |
| 2015/02/27 | 985 | 985 | 969 | 973 | 1,082,000 |
| 2015/02/26 | 961 | 982 | 961 | 982 | 1,179,000 |
| 2015/02/25 | 977 | 978 | 965 | 970 | 943,000 |
| 2015/02/24 | 980 | 981 | 975 | 979 | 844,000 |
| 2015/02/23 | 980 | 986 | 974 | 984 | 1,169,000 |
| 2015/02/20 | 985 | 988 | 967 | 977 | 1,576,000 |
| 2015/02/19 | 950 | 983 | 941 | 981 | 3,590,000 |
| 2015/02/18 | 930 | 945 | 930 | 938 | 1,659,000 |
| 2015/02/17 | 918 | 928 | 914 | 924 | 1,008,000 |
| 2015/02/16 | 920 | 925 | 911 | 917 | 764,000 |
| 2015/02/13 | 923 | 924 | 910 | 914 | 982,000 |
| 2015/02/12 | 906 | 923 | 906 | 923 | 1,834,000 |
| 2015/02/10 | 886 | 892 | 882 | 888 | 759,000 |
| 2015/02/09 | 900 | 902 | 881 | 886 | 936,000 |
| 2015/02/06 | 902 | 902 | 889 | 891 | 796,000 |
| 2015/02/05 | 924 | 926 | 884 | 888 | 1,618,000 |
| 2015/02/04 | 911 | 924 | 910 | 921 | 960,000 |
| 2015/02/03 | 920 | 928 | 898 | 902 | 1,329,000 |
| 2015/02/02 | 909 | 925 | 909 | 925 | 731,000 |
| 2015/01/30 | 935 | 937 | 922 | 922 | 992,000 |
| 2015/01/29 | 929 | 938 | 925 | 927 | 1,550,000 |
| 2015/01/28 | 907 | 937 | 907 | 935 | 1,462,000 |
| 2015/01/27 | 897 | 922 | 897 | 922 | 1,590,000 |
| 2015/01/26 | 882 | 893 | 881 | 893 | 426,000 |
| 2015/01/23 | 897 | 897 | 888 | 893 | 758,000 |
| 2015/01/22 | 891 | 892 | 882 | 890 | 974,000 |
| 2015/01/21 | 885 | 894 | 882 | 892 | 1,069,000 |
| 2015/01/20 | 879 | 887 | 876 | 883 | 1,050,000 |
| 2015/01/19 | 882 | 884 | 871 | 882 | 863,000 |
| 2015/01/16 | 878 | 881 | 865 | 880 | 1,220,000 |
| 2015/01/15 | 888 | 898 | 883 | 893 | 1,541,000 |
| 2015/01/14 | 865 | 890 | 863 | 888 | 1,443,000 |
| 2015/01/13 | 865 | 867 | 858 | 867 | 1,161,000 |
| 2015/01/09 | 877 | 880 | 867 | 872 | 910,000 |
| 2015/01/08 | 864 | 880 | 863 | 873 | 1,054,000 |
| 2015/01/07 | 861 | 869 | 854 | 855 | 1,153,000 |
| 2015/01/06 | 878 | 881 | 867 | 867 | 1,267,000 |
| 2015/01/05 | 894 | 900 | 882 | 890 | 765,000 |