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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,784 | 1,809 | 1,776 | 1,797 | 500,300 |
| 2018/12/27 | 1,740 | 1,802 | 1,723 | 1,798 | 868,100 |
| 2018/12/26 | 1,643 | 1,700 | 1,634 | 1,671 | 566,400 |
| 2018/12/25 | 1,680 | 1,680 | 1,613 | 1,644 | 659,000 |
| 2018/12/21 | 1,750 | 1,760 | 1,683 | 1,690 | 1,002,000 |
| 2018/12/20 | 1,832 | 1,847 | 1,762 | 1,768 | 681,700 |
| 2018/12/19 | 1,825 | 1,846 | 1,819 | 1,844 | 550,300 |
| 2018/12/18 | 1,854 | 1,861 | 1,814 | 1,816 | 525,900 |
| 2018/12/17 | 1,840 | 1,874 | 1,839 | 1,873 | 607,900 |
| 2018/12/14 | 1,849 | 1,862 | 1,837 | 1,842 | 872,500 |
| 2018/12/13 | 1,845 | 1,867 | 1,830 | 1,850 | 834,400 |
| 2018/12/12 | 1,773 | 1,835 | 1,772 | 1,833 | 1,061,800 |
| 2018/12/11 | 1,743 | 1,758 | 1,734 | 1,748 | 522,100 |
| 2018/12/10 | 1,740 | 1,762 | 1,733 | 1,743 | 506,300 |
| 2018/12/07 | 1,760 | 1,794 | 1,750 | 1,780 | 663,500 |
| 2018/12/06 | 1,760 | 1,773 | 1,746 | 1,755 | 519,100 |
| 2018/12/05 | 1,756 | 1,790 | 1,747 | 1,776 | 481,000 |
| 2018/12/04 | 1,840 | 1,842 | 1,790 | 1,791 | 612,900 |
| 2018/12/03 | 1,828 | 1,859 | 1,814 | 1,844 | 785,900 |
| 2018/11/30 | 1,786 | 1,832 | 1,784 | 1,811 | 2,598,400 |
| 2018/11/29 | 1,783 | 1,791 | 1,771 | 1,780 | 688,900 |
| 2018/11/28 | 1,790 | 1,798 | 1,760 | 1,762 | 674,700 |
| 2018/11/27 | 1,795 | 1,812 | 1,782 | 1,787 | 625,800 |
| 2018/11/26 | 1,777 | 1,794 | 1,762 | 1,784 | 496,900 |
| 2018/11/22 | 1,749 | 1,792 | 1,742 | 1,785 | 616,500 |
| 2018/11/21 | 1,746 | 1,770 | 1,732 | 1,741 | 603,500 |
| 2018/11/20 | 1,730 | 1,786 | 1,730 | 1,773 | 560,200 |
| 2018/11/19 | 1,735 | 1,749 | 1,731 | 1,743 | 674,200 |
| 2018/11/16 | 1,740 | 1,757 | 1,734 | 1,740 | 670,000 |
| 2018/11/15 | 1,737 | 1,754 | 1,726 | 1,751 | 396,300 |
| 2018/11/14 | 1,749 | 1,772 | 1,741 | 1,751 | 499,000 |
| 2018/11/13 | 1,733 | 1,753 | 1,722 | 1,745 | 708,100 |
| 2018/11/12 | 1,773 | 1,791 | 1,766 | 1,766 | 572,100 |
| 2018/11/09 | 1,789 | 1,804 | 1,779 | 1,787 | 478,000 |
| 2018/11/08 | 1,748 | 1,814 | 1,748 | 1,781 | 1,140,100 |
| 2018/11/07 | 1,697 | 1,706 | 1,665 | 1,674 | 742,800 |
| 2018/11/06 | 1,680 | 1,703 | 1,673 | 1,689 | 604,700 |
| 2018/11/05 | 1,656 | 1,677 | 1,643 | 1,667 | 556,500 |
| 2018/11/02 | 1,650 | 1,667 | 1,640 | 1,667 | 726,500 |
| 2018/11/01 | 1,670 | 1,680 | 1,652 | 1,656 | 557,900 |
| 2018/10/31 | 1,650 | 1,672 | 1,638 | 1,671 | 827,000 |
| 2018/10/30 | 1,649 | 1,661 | 1,642 | 1,649 | 661,900 |
| 2018/10/29 | 1,654 | 1,677 | 1,640 | 1,650 | 508,700 |
| 2018/10/26 | 1,650 | 1,660 | 1,635 | 1,647 | 596,900 |
| 2018/10/25 | 1,653 | 1,671 | 1,630 | 1,634 | 992,400 |
| 2018/10/24 | 1,674 | 1,701 | 1,662 | 1,693 | 809,700 |
| 2018/10/23 | 1,722 | 1,723 | 1,677 | 1,679 | 1,011,200 |
| 2018/10/22 | 1,738 | 1,747 | 1,722 | 1,728 | 969,200 |
| 2018/10/19 | 1,750 | 1,766 | 1,725 | 1,738 | 614,500 |
| 2018/10/18 | 1,787 | 1,811 | 1,763 | 1,766 | 774,800 |
| 2018/10/17 | 1,757 | 1,788 | 1,749 | 1,785 | 907,500 |
| 2018/10/16 | 1,753 | 1,761 | 1,726 | 1,735 | 775,700 |
| 2018/10/15 | 1,795 | 1,804 | 1,757 | 1,757 | 630,400 |
| 2018/10/12 | 1,844 | 1,844 | 1,797 | 1,802 | 841,100 |
| 2018/10/11 | 1,861 | 1,882 | 1,841 | 1,849 | 731,300 |
| 2018/10/10 | 1,902 | 1,926 | 1,897 | 1,901 | 536,300 |
| 2018/10/09 | 1,930 | 1,934 | 1,883 | 1,892 | 802,000 |
| 2018/10/05 | 1,949 | 1,964 | 1,935 | 1,943 | 747,100 |
| 2018/10/04 | 1,999 | 2,005 | 1,952 | 1,956 | 652,600 |
| 2018/10/03 | 2,019 | 2,028 | 1,980 | 1,983 | 526,700 |
| 2018/10/02 | 2,038 | 2,047 | 2,016 | 2,028 | 645,400 |
| 2018/10/01 | 2,046 | 2,049 | 2,012 | 2,026 | 443,900 |
| 2018/09/28 | 2,060 | 2,095 | 2,052 | 2,071 | 617,700 |
| 2018/09/27 | 2,065 | 2,078 | 2,050 | 2,051 | 518,000 |
| 2018/09/26 | 2,059 | 2,068 | 2,024 | 2,061 | 732,600 |
| 2018/09/25 | 2,044 | 2,080 | 2,044 | 2,080 | 1,461,200 |
| 2018/09/21 | 2,044 | 2,066 | 2,029 | 2,050 | 992,400 |
| 2018/09/20 | 2,035 | 2,047 | 2,019 | 2,037 | 568,100 |
| 2018/09/19 | 2,020 | 2,044 | 2,000 | 2,036 | 762,100 |
| 2018/09/18 | 1,932 | 2,006 | 1,919 | 2,005 | 685,700 |
| 2018/09/14 | 1,964 | 1,967 | 1,925 | 1,928 | 732,700 |
| 2018/09/13 | 1,921 | 1,960 | 1,916 | 1,956 | 610,100 |
| 2018/09/12 | 1,907 | 1,919 | 1,887 | 1,917 | 461,300 |
| 2018/09/11 | 1,892 | 1,916 | 1,885 | 1,909 | 505,200 |
| 2018/09/10 | 1,870 | 1,886 | 1,867 | 1,880 | 373,700 |
| 2018/09/07 | 1,836 | 1,869 | 1,829 | 1,866 | 391,700 |
| 2018/09/06 | 1,871 | 1,881 | 1,836 | 1,837 | 450,200 |
| 2018/09/05 | 1,896 | 1,896 | 1,858 | 1,877 | 528,100 |
| 2018/09/04 | 1,898 | 1,898 | 1,872 | 1,892 | 335,900 |
| 2018/09/03 | 1,921 | 1,922 | 1,884 | 1,894 | 374,500 |
| 2018/08/31 | 1,899 | 1,929 | 1,893 | 1,922 | 567,000 |
| 2018/08/30 | 1,914 | 1,927 | 1,902 | 1,913 | 478,900 |
| 2018/08/29 | 1,900 | 1,923 | 1,900 | 1,910 | 299,000 |
| 2018/08/28 | 1,925 | 1,930 | 1,908 | 1,908 | 404,500 |
| 2018/08/27 | 1,891 | 1,929 | 1,885 | 1,925 | 677,400 |
| 2018/08/24 | 1,900 | 1,907 | 1,864 | 1,882 | 328,300 |
| 2018/08/23 | 1,886 | 1,901 | 1,880 | 1,885 | 347,200 |
| 2018/08/22 | 1,873 | 1,888 | 1,871 | 1,877 | 382,900 |
| 2018/08/21 | 1,878 | 1,889 | 1,868 | 1,873 | 310,900 |
| 2018/08/20 | 1,884 | 1,895 | 1,874 | 1,889 | 266,500 |
| 2018/08/17 | 1,868 | 1,887 | 1,863 | 1,885 | 329,700 |
| 2018/08/16 | 1,854 | 1,885 | 1,849 | 1,876 | 430,500 |
| 2018/08/15 | 1,890 | 1,925 | 1,880 | 1,888 | 467,500 |
| 2018/08/14 | 1,832 | 1,871 | 1,829 | 1,871 | 391,700 |
| 2018/08/13 | 1,872 | 1,877 | 1,821 | 1,825 | 520,400 |
| 2018/08/10 | 1,912 | 1,912 | 1,869 | 1,878 | 503,900 |
| 2018/08/09 | 1,915 | 1,915 | 1,894 | 1,905 | 374,300 |
| 2018/08/08 | 1,923 | 1,944 | 1,912 | 1,913 | 554,200 |
| 2018/08/07 | 1,898 | 1,928 | 1,891 | 1,926 | 453,200 |
| 2018/08/06 | 1,912 | 1,934 | 1,895 | 1,904 | 464,700 |
| 2018/08/03 | 1,900 | 1,916 | 1,873 | 1,912 | 777,000 |
| 2018/08/02 | 1,850 | 1,919 | 1,849 | 1,902 | 1,296,900 |
| 2018/08/01 | 1,828 | 1,837 | 1,809 | 1,836 | 684,600 |
| 2018/07/31 | 1,823 | 1,839 | 1,802 | 1,829 | 664,700 |
| 2018/07/30 | 1,800 | 1,827 | 1,791 | 1,817 | 425,700 |
| 2018/07/27 | 1,789 | 1,807 | 1,776 | 1,803 | 471,100 |
| 2018/07/26 | 1,772 | 1,787 | 1,766 | 1,778 | 533,600 |
| 2018/07/25 | 1,777 | 1,781 | 1,743 | 1,749 | 475,300 |
| 2018/07/24 | 1,785 | 1,801 | 1,774 | 1,775 | 432,400 |
| 2018/07/23 | 1,759 | 1,783 | 1,751 | 1,776 | 440,900 |
| 2018/07/20 | 1,750 | 1,780 | 1,749 | 1,776 | 617,800 |
| 2018/07/19 | 1,765 | 1,765 | 1,738 | 1,752 | 491,200 |
| 2018/07/18 | 1,759 | 1,773 | 1,751 | 1,752 | 411,700 |
| 2018/07/17 | 1,705 | 1,760 | 1,703 | 1,750 | 651,500 |
| 2018/07/13 | 1,706 | 1,707 | 1,690 | 1,703 | 412,700 |
| 2018/07/12 | 1,685 | 1,710 | 1,685 | 1,687 | 472,000 |
| 2018/07/11 | 1,682 | 1,706 | 1,674 | 1,685 | 612,100 |
| 2018/07/10 | 1,728 | 1,730 | 1,696 | 1,696 | 1,002,000 |
| 2018/07/09 | 1,731 | 1,741 | 1,725 | 1,728 | 430,900 |
| 2018/07/06 | 1,772 | 1,776 | 1,735 | 1,738 | 630,000 |
| 2018/07/05 | 1,768 | 1,769 | 1,733 | 1,739 | 369,000 |
| 2018/07/04 | 1,731 | 1,774 | 1,731 | 1,769 | 469,500 |
| 2018/07/03 | 1,750 | 1,751 | 1,715 | 1,726 | 588,500 |
| 2018/07/02 | 1,810 | 1,810 | 1,744 | 1,747 | 978,500 |
| 2018/06/29 | 1,831 | 1,831 | 1,810 | 1,816 | 562,000 |
| 2018/06/28 | 1,850 | 1,852 | 1,824 | 1,827 | 542,700 |
| 2018/06/27 | 1,840 | 1,860 | 1,826 | 1,853 | 418,900 |
| 2018/06/26 | 1,813 | 1,854 | 1,804 | 1,849 | 581,600 |
| 2018/06/25 | 1,852 | 1,859 | 1,815 | 1,818 | 532,500 |
| 2018/06/22 | 1,850 | 1,864 | 1,841 | 1,862 | 490,400 |
| 2018/06/21 | 1,865 | 1,884 | 1,857 | 1,858 | 454,900 |
| 2018/06/20 | 1,859 | 1,878 | 1,852 | 1,871 | 828,800 |
| 2018/06/19 | 1,902 | 1,908 | 1,860 | 1,864 | 847,200 |
| 2018/06/18 | 1,958 | 1,962 | 1,910 | 1,917 | 758,400 |
| 2018/06/15 | 1,998 | 1,999 | 1,952 | 1,956 | 1,011,000 |
| 2018/06/14 | 2,017 | 2,033 | 1,975 | 1,984 | 919,000 |
| 2018/06/13 | 1,985 | 2,015 | 1,981 | 2,000 | 595,000 |
| 2018/06/12 | 1,950 | 1,996 | 1,948 | 1,981 | 804,200 |
| 2018/06/11 | 1,916 | 1,943 | 1,915 | 1,931 | 535,300 |
| 2018/06/08 | 1,884 | 1,921 | 1,879 | 1,914 | 1,275,300 |
| 2018/06/07 | 1,878 | 1,880 | 1,863 | 1,876 | 533,500 |
| 2018/06/06 | 1,843 | 1,878 | 1,834 | 1,874 | 533,100 |
| 2018/06/05 | 1,846 | 1,862 | 1,837 | 1,850 | 609,300 |
| 2018/06/04 | 1,825 | 1,852 | 1,819 | 1,849 | 798,700 |
| 2018/06/01 | 1,808 | 1,825 | 1,784 | 1,811 | 1,037,500 |
| 2018/05/31 | 1,805 | 1,836 | 1,788 | 1,833 | 4,669,200 |
| 2018/05/30 | 1,805 | 1,828 | 1,805 | 1,814 | 835,200 |
| 2018/05/29 | 1,819 | 1,833 | 1,809 | 1,823 | 713,000 |
| 2018/05/28 | 1,809 | 1,828 | 1,809 | 1,820 | 708,400 |
| 2018/05/25 | 1,800 | 1,810 | 1,787 | 1,804 | 912,000 |
| 2018/05/24 | 1,805 | 1,821 | 1,794 | 1,795 | 1,086,600 |
| 2018/05/23 | 1,808 | 1,819 | 1,799 | 1,799 | 905,600 |
| 2018/05/22 | 1,810 | 1,832 | 1,796 | 1,828 | 1,029,200 |
| 2018/05/21 | 1,815 | 1,817 | 1,798 | 1,801 | 910,700 |
| 2018/05/18 | 1,826 | 1,827 | 1,802 | 1,810 | 808,100 |
| 2018/05/17 | 1,839 | 1,855 | 1,820 | 1,825 | 865,800 |
| 2018/05/16 | 1,868 | 1,868 | 1,822 | 1,826 | 793,300 |
| 2018/05/15 | 1,840 | 1,884 | 1,840 | 1,879 | 873,600 |
| 2018/05/14 | 1,835 | 1,866 | 1,827 | 1,852 | 801,400 |
| 2018/05/11 | 1,834 | 1,837 | 1,801 | 1,834 | 936,600 |
| 2018/05/10 | 1,913 | 1,917 | 1,827 | 1,831 | 1,175,900 |
| 2018/05/09 | 1,973 | 1,973 | 1,915 | 1,926 | 607,700 |
| 2018/05/08 | 1,952 | 1,974 | 1,943 | 1,973 | 677,500 |
| 2018/05/07 | 1,931 | 1,960 | 1,911 | 1,952 | 561,100 |
| 2018/05/02 | 1,959 | 1,959 | 1,916 | 1,929 | 872,000 |
| 2018/05/01 | 1,999 | 1,999 | 1,954 | 1,964 | 566,200 |
| 2018/04/27 | 2,000 | 2,010 | 1,987 | 2,007 | 728,400 |
| 2018/04/26 | 1,990 | 1,993 | 1,952 | 1,989 | 420,100 |
| 2018/04/25 | 1,942 | 1,981 | 1,939 | 1,979 | 571,200 |
| 2018/04/24 | 1,908 | 1,940 | 1,905 | 1,938 | 413,200 |
| 2018/04/23 | 1,920 | 1,920 | 1,896 | 1,900 | 278,100 |
| 2018/04/20 | 1,931 | 1,940 | 1,913 | 1,917 | 359,900 |
| 2018/04/19 | 1,906 | 1,937 | 1,903 | 1,915 | 459,400 |
| 2018/04/18 | 1,883 | 1,902 | 1,883 | 1,897 | 324,100 |
| 2018/04/17 | 1,891 | 1,905 | 1,881 | 1,881 | 553,700 |
| 2018/04/16 | 1,856 | 1,892 | 1,855 | 1,887 | 323,800 |
| 2018/04/13 | 1,864 | 1,872 | 1,845 | 1,853 | 370,300 |
| 2018/04/12 | 1,860 | 1,872 | 1,845 | 1,853 | 455,100 |
| 2018/04/11 | 1,888 | 1,888 | 1,858 | 1,859 | 356,500 |
| 2018/04/10 | 1,937 | 1,948 | 1,904 | 1,904 | 583,900 |
| 2018/04/09 | 1,921 | 1,949 | 1,918 | 1,941 | 534,800 |
| 2018/04/06 | 1,943 | 1,945 | 1,919 | 1,925 | 431,000 |
| 2018/04/05 | 1,896 | 1,953 | 1,891 | 1,943 | 750,200 |
| 2018/04/04 | 1,845 | 1,891 | 1,828 | 1,886 | 454,100 |
| 2018/04/03 | 1,814 | 1,852 | 1,814 | 1,843 | 650,500 |
| 2018/04/02 | 1,841 | 1,857 | 1,822 | 1,822 | 416,500 |
| 2018/03/30 | 1,870 | 1,874 | 1,837 | 1,850 | 497,900 |
| 2018/03/29 | 1,869 | 1,879 | 1,831 | 1,855 | 569,500 |
| 2018/03/28 | 1,867 | 1,874 | 1,812 | 1,853 | 963,300 |
| 2018/03/27 | 1,819 | 1,908 | 1,819 | 1,903 | 1,532,000 |
| 2018/03/26 | 1,800 | 1,822 | 1,799 | 1,819 | 888,300 |
| 2018/03/23 | 1,820 | 1,840 | 1,801 | 1,807 | 968,400 |
| 2018/03/22 | 1,842 | 1,851 | 1,825 | 1,835 | 599,500 |
| 2018/03/20 | 1,830 | 1,846 | 1,819 | 1,840 | 531,200 |
| 2018/03/19 | 1,838 | 1,851 | 1,820 | 1,830 | 454,300 |
| 2018/03/16 | 1,840 | 1,859 | 1,837 | 1,845 | 879,800 |
| 2018/03/15 | 1,844 | 1,847 | 1,816 | 1,840 | 636,700 |
| 2018/03/14 | 1,840 | 1,860 | 1,830 | 1,854 | 520,400 |
| 2018/03/13 | 1,824 | 1,851 | 1,821 | 1,842 | 556,000 |
| 2018/03/12 | 1,860 | 1,860 | 1,827 | 1,829 | 450,400 |
| 2018/03/09 | 1,852 | 1,866 | 1,826 | 1,830 | 682,700 |
| 2018/03/08 | 1,858 | 1,867 | 1,831 | 1,840 | 480,400 |
| 2018/03/07 | 1,842 | 1,860 | 1,826 | 1,837 | 605,200 |
| 2018/03/06 | 1,881 | 1,891 | 1,858 | 1,863 | 605,200 |
| 2018/03/05 | 1,839 | 1,870 | 1,833 | 1,868 | 841,600 |
| 2018/03/02 | 1,878 | 1,880 | 1,830 | 1,844 | 735,700 |
| 2018/03/01 | 1,910 | 1,910 | 1,887 | 1,892 | 661,500 |
| 2018/02/28 | 1,935 | 1,945 | 1,918 | 1,918 | 654,700 |
| 2018/02/27 | 1,964 | 1,964 | 1,937 | 1,946 | 383,500 |
| 2018/02/26 | 1,930 | 1,956 | 1,920 | 1,952 | 504,900 |
| 2018/02/23 | 1,922 | 1,931 | 1,912 | 1,919 | 460,600 |
| 2018/02/22 | 1,950 | 1,952 | 1,917 | 1,921 | 440,500 |
| 2018/02/21 | 1,986 | 1,991 | 1,954 | 1,963 | 541,300 |
| 2018/02/20 | 1,973 | 1,992 | 1,963 | 1,989 | 425,300 |
| 2018/02/19 | 1,950 | 1,977 | 1,939 | 1,972 | 308,400 |
| 2018/02/16 | 1,924 | 1,955 | 1,922 | 1,930 | 424,900 |
| 2018/02/15 | 1,953 | 1,957 | 1,914 | 1,918 | 522,600 |
| 2018/02/14 | 1,940 | 1,953 | 1,919 | 1,934 | 691,000 |
| 2018/02/13 | 1,999 | 2,000 | 1,932 | 1,936 | 925,400 |
| 2018/02/09 | 1,965 | 1,992 | 1,951 | 1,990 | 823,200 |
| 2018/02/08 | 2,014 | 2,077 | 1,990 | 1,991 | 915,400 |
| 2018/02/07 | 2,005 | 2,063 | 1,991 | 1,993 | 1,239,800 |
| 2018/02/06 | 2,014 | 2,014 | 1,965 | 1,988 | 1,340,300 |
| 2018/02/05 | 2,117 | 2,119 | 2,058 | 2,064 | 969,200 |
| 2018/02/02 | 2,119 | 2,151 | 2,112 | 2,147 | 529,000 |
| 2018/02/01 | 2,146 | 2,146 | 2,115 | 2,129 | 724,600 |
| 2018/01/31 | 2,179 | 2,195 | 2,150 | 2,150 | 760,100 |
| 2018/01/30 | 2,192 | 2,206 | 2,164 | 2,174 | 617,900 |
| 2018/01/29 | 2,245 | 2,255 | 2,194 | 2,196 | 575,600 |
| 2018/01/26 | 2,235 | 2,275 | 2,233 | 2,235 | 643,000 |
| 2018/01/25 | 2,250 | 2,253 | 2,231 | 2,245 | 504,500 |
| 2018/01/24 | 2,226 | 2,277 | 2,226 | 2,264 | 635,800 |
| 2018/01/23 | 2,218 | 2,239 | 2,217 | 2,232 | 480,200 |
| 2018/01/22 | 2,207 | 2,218 | 2,194 | 2,211 | 361,500 |
| 2018/01/19 | 2,212 | 2,212 | 2,184 | 2,207 | 616,300 |
| 2018/01/18 | 2,219 | 2,221 | 2,196 | 2,203 | 623,600 |
| 2018/01/17 | 2,190 | 2,218 | 2,173 | 2,216 | 614,300 |
| 2018/01/16 | 2,177 | 2,209 | 2,177 | 2,201 | 405,900 |
| 2018/01/15 | 2,155 | 2,185 | 2,155 | 2,183 | 381,100 |
| 2018/01/12 | 2,215 | 2,227 | 2,136 | 2,148 | 1,031,200 |
| 2018/01/11 | 2,221 | 2,229 | 2,192 | 2,229 | 451,900 |
| 2018/01/10 | 2,208 | 2,230 | 2,202 | 2,228 | 395,900 |
| 2018/01/09 | 2,205 | 2,216 | 2,193 | 2,210 | 530,100 |
| 2018/01/05 | 2,211 | 2,212 | 2,179 | 2,205 | 588,400 |
| 2018/01/04 | 2,180 | 2,204 | 2,173 | 2,204 | 537,200 |