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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,351 | 1,359 | 1,343 | 1,355 | 744,000 |
| 2016/12/29 | 1,357 | 1,376 | 1,350 | 1,352 | 1,399,000 |
| 2016/12/28 | 1,338 | 1,361 | 1,330 | 1,357 | 919,000 |
| 2016/12/27 | 1,338 | 1,343 | 1,331 | 1,336 | 670,000 |
| 2016/12/26 | 1,340 | 1,347 | 1,336 | 1,343 | 727,000 |
| 2016/12/22 | 1,335 | 1,336 | 1,324 | 1,336 | 653,000 |
| 2016/12/21 | 1,346 | 1,351 | 1,330 | 1,332 | 705,000 |
| 2016/12/20 | 1,322 | 1,353 | 1,318 | 1,343 | 1,607,000 |
| 2016/12/19 | 1,319 | 1,326 | 1,312 | 1,324 | 989,000 |
| 2016/12/16 | 1,310 | 1,324 | 1,303 | 1,324 | 1,865,000 |
| 2016/12/15 | 1,305 | 1,310 | 1,294 | 1,304 | 1,256,000 |
| 2016/12/14 | 1,310 | 1,317 | 1,305 | 1,306 | 1,310,000 |
| 2016/12/13 | 1,283 | 1,307 | 1,279 | 1,304 | 1,829,000 |
| 2016/12/12 | 1,270 | 1,296 | 1,254 | 1,290 | 2,907,000 |
| 2016/12/09 | 1,219 | 1,258 | 1,212 | 1,256 | 1,985,000 |
| 2016/12/08 | 1,221 | 1,223 | 1,209 | 1,222 | 1,743,000 |
| 2016/12/07 | 1,200 | 1,208 | 1,190 | 1,206 | 1,834,000 |
| 2016/12/06 | 1,200 | 1,205 | 1,186 | 1,188 | 1,972,000 |
| 2016/12/05 | 1,196 | 1,208 | 1,188 | 1,192 | 1,353,000 |
| 2016/12/02 | 1,224 | 1,224 | 1,194 | 1,200 | 2,347,000 |
| 2016/12/01 | 1,253 | 1,270 | 1,214 | 1,222 | 3,976,000 |
| 2016/11/30 | 1,230 | 1,248 | 1,210 | 1,229 | 12,747,000 |
| 2016/11/29 | 1,227 | 1,235 | 1,217 | 1,228 | 2,279,000 |
| 2016/11/28 | 1,245 | 1,251 | 1,230 | 1,233 | 1,824,000 |
| 2016/11/25 | 1,244 | 1,267 | 1,237 | 1,253 | 1,876,000 |
| 2016/11/24 | 1,250 | 1,258 | 1,242 | 1,248 | 1,390,000 |
| 2016/11/22 | 1,235 | 1,262 | 1,233 | 1,243 | 2,298,000 |
| 2016/11/21 | 1,205 | 1,246 | 1,201 | 1,239 | 2,547,000 |
| 2016/11/18 | 1,194 | 1,200 | 1,186 | 1,198 | 1,236,000 |
| 2016/11/17 | 1,163 | 1,193 | 1,163 | 1,188 | 1,147,000 |
| 2016/11/16 | 1,163 | 1,168 | 1,152 | 1,163 | 1,169,000 |
| 2016/11/15 | 1,156 | 1,158 | 1,149 | 1,156 | 1,204,000 |
| 2016/11/14 | 1,146 | 1,159 | 1,145 | 1,155 | 1,337,000 |
| 2016/11/11 | 1,140 | 1,164 | 1,137 | 1,155 | 2,146,000 |
| 2016/11/10 | 1,100 | 1,144 | 1,093 | 1,136 | 2,433,000 |
| 2016/11/09 | 1,079 | 1,098 | 1,040 | 1,046 | 3,084,000 |
| 2016/11/08 | 1,054 | 1,081 | 1,053 | 1,079 | 2,103,000 |
| 2016/11/07 | 1,041 | 1,051 | 1,037 | 1,050 | 962,000 |
| 2016/11/04 | 1,046 | 1,047 | 1,032 | 1,033 | 962,000 |
| 2016/11/02 | 1,053 | 1,053 | 1,043 | 1,050 | 880,000 |
| 2016/11/01 | 1,059 | 1,062 | 1,052 | 1,060 | 708,000 |
| 2016/10/31 | 1,061 | 1,069 | 1,055 | 1,059 | 1,257,000 |
| 2016/10/28 | 1,066 | 1,066 | 1,047 | 1,057 | 1,608,000 |
| 2016/10/27 | 1,057 | 1,069 | 1,054 | 1,060 | 1,488,000 |
| 2016/10/26 | 1,051 | 1,054 | 1,046 | 1,051 | 1,018,000 |
| 2016/10/25 | 1,049 | 1,057 | 1,045 | 1,056 | 1,181,000 |
| 2016/10/24 | 1,045 | 1,047 | 1,039 | 1,044 | 773,000 |
| 2016/10/21 | 1,048 | 1,048 | 1,036 | 1,041 | 918,000 |
| 2016/10/20 | 1,050 | 1,055 | 1,044 | 1,047 | 1,285,000 |
| 2016/10/19 | 1,040 | 1,048 | 1,039 | 1,046 | 859,000 |
| 2016/10/18 | 1,038 | 1,043 | 1,031 | 1,039 | 1,253,000 |
| 2016/10/17 | 1,031 | 1,038 | 1,030 | 1,038 | 761,000 |
| 2016/10/14 | 1,042 | 1,048 | 1,036 | 1,038 | 669,000 |
| 2016/10/13 | 1,042 | 1,050 | 1,038 | 1,042 | 815,000 |
| 2016/10/12 | 1,042 | 1,056 | 1,042 | 1,044 | 992,000 |
| 2016/10/11 | 1,044 | 1,054 | 1,039 | 1,048 | 703,000 |
| 2016/10/07 | 1,047 | 1,054 | 1,039 | 1,039 | 1,099,000 |
| 2016/10/06 | 1,046 | 1,051 | 1,037 | 1,047 | 912,000 |
| 2016/10/05 | 1,056 | 1,060 | 1,046 | 1,051 | 1,014,000 |
| 2016/10/04 | 1,068 | 1,070 | 1,050 | 1,052 | 1,323,000 |
| 2016/10/03 | 1,050 | 1,068 | 1,047 | 1,062 | 1,194,000 |
| 2016/09/30 | 1,048 | 1,059 | 1,044 | 1,052 | 1,424,000 |
| 2016/09/29 | 1,060 | 1,061 | 1,054 | 1,060 | 1,177,000 |
| 2016/09/28 | 1,059 | 1,066 | 1,051 | 1,060 | 1,597,000 |
| 2016/09/27 | 1,047 | 1,076 | 1,045 | 1,076 | 3,588,000 |
| 2016/09/26 | 1,054 | 1,059 | 1,050 | 1,052 | 1,515,000 |
| 2016/09/23 | 1,046 | 1,057 | 1,039 | 1,055 | 1,503,000 |
| 2016/09/21 | 1,026 | 1,049 | 1,023 | 1,049 | 1,899,000 |
| 2016/09/20 | 1,005 | 1,024 | 1,000 | 1,024 | 1,827,000 |
| 2016/09/16 | 996 | 1,005 | 991 | 1,005 | 951,000 |
| 2016/09/15 | 990 | 994 | 988 | 991 | 818,000 |
| 2016/09/14 | 990 | 999 | 987 | 994 | 739,000 |
| 2016/09/13 | 996 | 1,000 | 990 | 997 | 730,000 |
| 2016/09/12 | 985 | 997 | 985 | 995 | 908,000 |
| 2016/09/09 | 994 | 1,003 | 990 | 993 | 909,000 |
| 2016/09/08 | 998 | 1,002 | 991 | 1,002 | 762,000 |
| 2016/09/07 | 994 | 1,005 | 991 | 1,004 | 892,000 |
| 2016/09/06 | 997 | 1,000 | 991 | 994 | 763,000 |
| 2016/09/05 | 981 | 994 | 979 | 992 | 1,049,000 |
| 2016/09/02 | 971 | 984 | 969 | 978 | 963,000 |
| 2016/09/01 | 965 | 977 | 960 | 974 | 822,000 |
| 2016/08/31 | 965 | 967 | 947 | 958 | 1,261,000 |
| 2016/08/30 | 957 | 961 | 955 | 956 | 972,000 |
| 2016/08/29 | 966 | 966 | 954 | 961 | 913,000 |
| 2016/08/26 | 965 | 965 | 952 | 952 | 873,000 |
| 2016/08/25 | 971 | 973 | 960 | 965 | 731,000 |
| 2016/08/24 | 967 | 975 | 961 | 971 | 595,000 |
| 2016/08/23 | 949 | 967 | 948 | 960 | 836,000 |
| 2016/08/22 | 950 | 962 | 946 | 952 | 1,261,000 |
| 2016/08/19 | 955 | 958 | 945 | 950 | 1,754,000 |
| 2016/08/18 | 965 | 968 | 952 | 952 | 1,140,000 |
| 2016/08/17 | 968 | 974 | 960 | 963 | 1,269,000 |
| 2016/08/16 | 981 | 983 | 969 | 969 | 1,123,000 |
| 2016/08/15 | 986 | 990 | 976 | 976 | 1,041,000 |
| 2016/08/12 | 994 | 997 | 984 | 990 | 785,000 |
| 2016/08/10 | 985 | 993 | 976 | 987 | 1,592,000 |
| 2016/08/09 | 983 | 995 | 980 | 993 | 1,332,000 |
| 2016/08/08 | 1,006 | 1,007 | 981 | 986 | 1,809,000 |
| 2016/08/05 | 1,005 | 1,014 | 1,000 | 1,006 | 892,000 |
| 2016/08/04 | 1,002 | 1,021 | 1,001 | 1,006 | 1,602,000 |
| 2016/08/03 | 1,013 | 1,014 | 1,001 | 1,001 | 728,000 |
| 2016/08/02 | 1,029 | 1,031 | 1,022 | 1,023 | 640,000 |
| 2016/08/01 | 1,026 | 1,034 | 1,014 | 1,031 | 697,000 |
| 2016/07/29 | 1,026 | 1,045 | 1,015 | 1,044 | 1,340,000 |
| 2016/07/28 | 1,039 | 1,040 | 1,017 | 1,024 | 762,000 |
| 2016/07/27 | 1,052 | 1,058 | 1,036 | 1,039 | 800,000 |
| 2016/07/26 | 1,041 | 1,049 | 1,035 | 1,043 | 772,000 |
| 2016/07/25 | 1,047 | 1,055 | 1,038 | 1,044 | 614,000 |
| 2016/07/22 | 1,047 | 1,053 | 1,039 | 1,048 | 764,000 |
| 2016/07/21 | 1,060 | 1,060 | 1,041 | 1,047 | 721,000 |
| 2016/07/20 | 1,047 | 1,060 | 1,045 | 1,060 | 905,000 |
| 2016/07/19 | 1,050 | 1,053 | 1,037 | 1,051 | 906,000 |
| 2016/07/15 | 1,060 | 1,060 | 1,041 | 1,046 | 939,000 |
| 2016/07/14 | 1,043 | 1,056 | 1,041 | 1,051 | 840,000 |
| 2016/07/13 | 1,057 | 1,060 | 1,036 | 1,040 | 927,000 |
| 2016/07/12 | 1,052 | 1,059 | 1,041 | 1,041 | 1,231,000 |
| 2016/07/11 | 1,044 | 1,051 | 1,038 | 1,044 | 1,046,000 |
| 2016/07/08 | 1,046 | 1,048 | 1,027 | 1,028 | 929,000 |
| 2016/07/07 | 1,047 | 1,049 | 1,038 | 1,043 | 1,145,000 |
| 2016/07/06 | 1,036 | 1,044 | 1,028 | 1,044 | 1,146,000 |
| 2016/07/05 | 1,035 | 1,046 | 1,030 | 1,044 | 1,128,000 |
| 2016/07/04 | 1,026 | 1,034 | 1,021 | 1,033 | 786,000 |
| 2016/07/01 | 1,021 | 1,029 | 1,015 | 1,025 | 903,000 |
| 2016/06/30 | 1,020 | 1,034 | 1,017 | 1,029 | 1,375,000 |
| 2016/06/29 | 1,011 | 1,018 | 999 | 1,017 | 1,047,000 |
| 2016/06/28 | 988 | 1,015 | 985 | 1,012 | 1,546,000 |
| 2016/06/27 | 966 | 1,003 | 962 | 1,000 | 1,605,000 |
| 2016/06/24 | 1,005 | 1,007 | 942 | 952 | 2,336,000 |
| 2016/06/23 | 1,001 | 1,003 | 992 | 1,001 | 910,000 |
| 2016/06/22 | 1,005 | 1,006 | 988 | 995 | 1,175,000 |
| 2016/06/21 | 990 | 1,006 | 982 | 1,004 | 1,196,000 |
| 2016/06/20 | 1,000 | 1,000 | 988 | 993 | 1,644,000 |
| 2016/06/17 | 1,005 | 1,007 | 985 | 986 | 1,531,000 |
| 2016/06/16 | 1,010 | 1,016 | 991 | 993 | 1,463,000 |
| 2016/06/15 | 1,014 | 1,026 | 1,008 | 1,009 | 1,126,000 |
| 2016/06/14 | 1,021 | 1,031 | 1,007 | 1,013 | 1,291,000 |
| 2016/06/13 | 1,026 | 1,032 | 1,016 | 1,022 | 1,058,000 |
| 2016/06/10 | 1,052 | 1,054 | 1,031 | 1,043 | 1,511,000 |
| 2016/06/09 | 1,047 | 1,055 | 1,045 | 1,048 | 828,000 |
| 2016/06/08 | 1,045 | 1,052 | 1,039 | 1,051 | 1,231,000 |
| 2016/06/07 | 1,022 | 1,052 | 1,021 | 1,048 | 1,725,000 |
| 2016/06/06 | 1,007 | 1,023 | 1,005 | 1,023 | 1,136,000 |
| 2016/06/03 | 1,010 | 1,022 | 1,007 | 1,019 | 1,204,000 |
| 2016/06/02 | 1,018 | 1,024 | 1,006 | 1,008 | 1,426,000 |
| 2016/06/01 | 1,047 | 1,048 | 1,022 | 1,024 | 1,579,000 |
| 2016/05/31 | 1,047 | 1,065 | 1,043 | 1,050 | 9,836,000 |
| 2016/05/30 | 1,040 | 1,047 | 1,035 | 1,044 | 1,203,000 |
| 2016/05/27 | 1,040 | 1,048 | 1,032 | 1,035 | 1,650,000 |
| 2016/05/26 | 1,035 | 1,039 | 1,027 | 1,035 | 1,626,000 |
| 2016/05/25 | 1,037 | 1,038 | 1,025 | 1,028 | 1,347,000 |
| 2016/05/24 | 1,028 | 1,037 | 1,019 | 1,029 | 1,706,000 |
| 2016/05/23 | 1,025 | 1,036 | 1,020 | 1,034 | 2,327,000 |
| 2016/05/20 | 992 | 1,027 | 990 | 1,027 | 3,203,000 |
| 2016/05/19 | 997 | 998 | 983 | 993 | 1,690,000 |
| 2016/05/18 | 984 | 999 | 982 | 994 | 1,646,000 |
| 2016/05/17 | 970 | 984 | 963 | 981 | 1,451,000 |
| 2016/05/16 | 966 | 973 | 954 | 959 | 1,280,000 |
| 2016/05/13 | 973 | 976 | 963 | 968 | 1,379,000 |
| 2016/05/12 | 984 | 987 | 962 | 972 | 1,976,000 |
| 2016/05/11 | 1,010 | 1,010 | 991 | 998 | 953,000 |
| 2016/05/10 | 988 | 1,005 | 987 | 1,000 | 1,180,000 |
| 2016/05/09 | 990 | 997 | 984 | 988 | 1,056,000 |
| 2016/05/06 | 969 | 982 | 966 | 982 | 1,601,000 |
| 2016/05/02 | 965 | 976 | 960 | 966 | 1,555,000 |
| 2016/04/28 | 1,022 | 1,029 | 988 | 993 | 1,636,000 |
| 2016/04/27 | 1,023 | 1,027 | 1,010 | 1,014 | 1,056,000 |
| 2016/04/26 | 1,011 | 1,024 | 1,010 | 1,022 | 958,000 |
| 2016/04/25 | 1,020 | 1,020 | 1,004 | 1,012 | 776,000 |
| 2016/04/22 | 1,004 | 1,020 | 1,004 | 1,020 | 1,329,000 |
| 2016/04/21 | 1,015 | 1,018 | 1,007 | 1,013 | 1,145,000 |
| 2016/04/20 | 1,004 | 1,015 | 1,002 | 1,006 | 1,395,000 |
| 2016/04/19 | 1,000 | 1,007 | 998 | 1,004 | 1,130,000 |
| 2016/04/18 | 976 | 997 | 972 | 988 | 1,310,000 |
| 2016/04/15 | 986 | 1,002 | 986 | 1,000 | 868,000 |
| 2016/04/14 | 977 | 1,000 | 971 | 1,000 | 1,385,000 |
| 2016/04/13 | 971 | 972 | 961 | 968 | 855,000 |
| 2016/04/12 | 972 | 976 | 962 | 968 | 1,013,000 |
| 2016/04/11 | 964 | 973 | 961 | 973 | 732,000 |
| 2016/04/08 | 949 | 980 | 949 | 970 | 1,251,000 |
| 2016/04/07 | 945 | 966 | 945 | 962 | 919,000 |
| 2016/04/06 | 950 | 956 | 946 | 952 | 1,213,000 |
| 2016/04/05 | 966 | 972 | 950 | 951 | 1,347,000 |
| 2016/04/04 | 967 | 982 | 966 | 974 | 1,285,000 |
| 2016/04/01 | 985 | 987 | 960 | 961 | 2,151,000 |
| 2016/03/31 | 1,001 | 1,009 | 990 | 990 | 1,853,000 |
| 2016/03/30 | 998 | 1,003 | 988 | 989 | 1,126,000 |
| 2016/03/29 | 1,005 | 1,009 | 997 | 1,003 | 1,378,000 |
| 2016/03/28 | 996 | 1,009 | 996 | 1,006 | 2,732,000 |
| 2016/03/25 | 993 | 1,001 | 983 | 986 | 1,120,000 |
| 2016/03/24 | 987 | 999 | 987 | 990 | 1,113,000 |
| 2016/03/23 | 980 | 992 | 980 | 987 | 1,041,000 |
| 2016/03/22 | 964 | 983 | 963 | 978 | 1,440,000 |
| 2016/03/18 | 960 | 964 | 950 | 963 | 2,147,000 |
| 2016/03/17 | 963 | 993 | 957 | 963 | 3,972,000 |
| 2016/03/16 | 986 | 999 | 981 | 991 | 884,000 |
| 2016/03/15 | 997 | 999 | 988 | 993 | 1,180,000 |
| 2016/03/14 | 1,007 | 1,012 | 996 | 997 | 966,000 |
| 2016/03/11 | 985 | 1,003 | 983 | 999 | 1,414,000 |
| 2016/03/10 | 997 | 1,004 | 991 | 999 | 949,000 |
| 2016/03/09 | 997 | 1,002 | 985 | 986 | 1,039,000 |
| 2016/03/08 | 998 | 1,006 | 984 | 1,000 | 1,089,000 |
| 2016/03/07 | 1,016 | 1,016 | 996 | 1,001 | 889,000 |
| 2016/03/04 | 1,014 | 1,019 | 1,001 | 1,019 | 1,052,000 |
| 2016/03/03 | 1,017 | 1,019 | 1,006 | 1,018 | 1,292,000 |
| 2016/03/02 | 1,034 | 1,038 | 1,016 | 1,024 | 1,513,000 |
| 2016/03/01 | 1,003 | 1,027 | 1,000 | 1,020 | 1,182,000 |
| 2016/02/29 | 1,041 | 1,042 | 1,001 | 1,001 | 1,807,000 |
| 2016/02/26 | 1,035 | 1,043 | 1,025 | 1,030 | 778,000 |
| 2016/02/25 | 1,020 | 1,039 | 1,018 | 1,035 | 1,418,000 |
| 2016/02/24 | 1,003 | 1,021 | 1,003 | 1,017 | 1,679,000 |
| 2016/02/23 | 1,015 | 1,016 | 996 | 1,006 | 1,148,000 |
| 2016/02/22 | 998 | 1,018 | 998 | 1,015 | 1,270,000 |
| 2016/02/19 | 989 | 1,004 | 982 | 1,003 | 1,537,000 |
| 2016/02/18 | 1,018 | 1,020 | 991 | 994 | 1,215,000 |
| 2016/02/17 | 1,010 | 1,014 | 992 | 1,006 | 1,132,000 |
| 2016/02/16 | 1,004 | 1,024 | 995 | 1,010 | 1,472,000 |
| 2016/02/15 | 971 | 1,026 | 966 | 1,017 | 2,126,000 |
| 2016/02/12 | 950 | 955 | 923 | 930 | 2,351,000 |
| 2016/02/10 | 995 | 996 | 954 | 967 | 1,792,000 |
| 2016/02/09 | 991 | 999 | 983 | 994 | 1,393,000 |
| 2016/02/08 | 989 | 1,021 | 985 | 1,016 | 1,492,000 |
| 2016/02/05 | 992 | 1,000 | 984 | 996 | 1,576,000 |
| 2016/02/04 | 995 | 1,013 | 986 | 1,004 | 1,246,000 |
| 2016/02/03 | 1,010 | 1,016 | 1,002 | 1,010 | 943,000 |
| 2016/02/02 | 996 | 1,017 | 993 | 1,016 | 1,210,000 |
| 2016/02/01 | 997 | 1,008 | 990 | 1,006 | 1,346,000 |
| 2016/01/29 | 970 | 992 | 954 | 991 | 1,790,000 |
| 2016/01/28 | 960 | 969 | 955 | 959 | 871,000 |
| 2016/01/27 | 955 | 964 | 951 | 962 | 952,000 |
| 2016/01/26 | 946 | 954 | 939 | 941 | 785,000 |
| 2016/01/25 | 954 | 958 | 941 | 953 | 694,000 |
| 2016/01/22 | 924 | 944 | 911 | 943 | 1,420,000 |
| 2016/01/21 | 922 | 934 | 892 | 892 | 1,229,000 |
| 2016/01/20 | 956 | 958 | 920 | 922 | 1,468,000 |
| 2016/01/19 | 964 | 971 | 952 | 961 | 1,154,000 |
| 2016/01/18 | 961 | 973 | 957 | 969 | 956,000 |
| 2016/01/15 | 969 | 975 | 964 | 971 | 862,000 |
| 2016/01/14 | 952 | 961 | 944 | 960 | 1,302,000 |
| 2016/01/13 | 958 | 971 | 951 | 971 | 850,000 |
| 2016/01/12 | 969 | 979 | 950 | 950 | 1,615,000 |
| 2016/01/08 | 975 | 993 | 969 | 972 | 1,620,000 |
| 2016/01/07 | 986 | 1,003 | 978 | 984 | 1,348,000 |
| 2016/01/06 | 989 | 1,003 | 981 | 995 | 1,344,000 |
| 2016/01/05 | 983 | 995 | 976 | 989 | 1,208,000 |
| 2016/01/04 | 999 | 1,005 | 980 | 981 | 1,019,000 |