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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,380 | 1,396 | 1,377 | 1,391 | 464,600 |
| 2022/12/29 | 1,397 | 1,402 | 1,382 | 1,388 | 432,800 |
| 2022/12/28 | 1,397 | 1,399 | 1,384 | 1,399 | 480,700 |
| 2022/12/27 | 1,370 | 1,403 | 1,369 | 1,396 | 703,800 |
| 2022/12/26 | 1,369 | 1,374 | 1,355 | 1,360 | 381,800 |
| 2022/12/23 | 1,357 | 1,372 | 1,355 | 1,364 | 564,400 |
| 2022/12/22 | 1,348 | 1,364 | 1,337 | 1,359 | 731,100 |
| 2022/12/21 | 1,331 | 1,350 | 1,315 | 1,347 | 741,500 |
| 2022/12/20 | 1,370 | 1,380 | 1,329 | 1,338 | 903,700 |
| 2022/12/19 | 1,378 | 1,379 | 1,359 | 1,363 | 562,400 |
| 2022/12/16 | 1,376 | 1,392 | 1,361 | 1,388 | 1,453,600 |
| 2022/12/15 | 1,348 | 1,362 | 1,346 | 1,359 | 574,700 |
| 2022/12/14 | 1,351 | 1,352 | 1,338 | 1,341 | 868,200 |
| 2022/12/13 | 1,361 | 1,364 | 1,353 | 1,358 | 718,300 |
| 2022/12/12 | 1,375 | 1,375 | 1,348 | 1,354 | 1,023,800 |
| 2022/12/09 | 1,385 | 1,405 | 1,384 | 1,385 | 637,900 |
| 2022/12/08 | 1,376 | 1,384 | 1,359 | 1,383 | 594,200 |
| 2022/12/07 | 1,357 | 1,384 | 1,356 | 1,374 | 604,900 |
| 2022/12/06 | 1,370 | 1,373 | 1,348 | 1,359 | 688,500 |
| 2022/12/05 | 1,383 | 1,383 | 1,362 | 1,370 | 724,800 |
| 2022/12/02 | 1,407 | 1,407 | 1,387 | 1,391 | 625,100 |
| 2022/12/01 | 1,430 | 1,439 | 1,412 | 1,412 | 798,500 |
| 2022/11/30 | 1,431 | 1,449 | 1,427 | 1,440 | 613,500 |
| 2022/11/29 | 1,423 | 1,434 | 1,416 | 1,434 | 438,700 |
| 2022/11/28 | 1,439 | 1,444 | 1,418 | 1,422 | 468,500 |
| 2022/11/25 | 1,422 | 1,436 | 1,420 | 1,427 | 402,900 |
| 2022/11/24 | 1,430 | 1,437 | 1,418 | 1,422 | 600,800 |
| 2022/11/22 | 1,423 | 1,434 | 1,417 | 1,432 | 577,500 |
| 2022/11/21 | 1,419 | 1,436 | 1,394 | 1,407 | 727,600 |
| 2022/11/18 | 1,427 | 1,440 | 1,410 | 1,418 | 478,100 |
| 2022/11/17 | 1,377 | 1,439 | 1,377 | 1,425 | 1,184,300 |
| 2022/11/16 | 1,371 | 1,372 | 1,339 | 1,365 | 1,138,500 |
| 2022/11/15 | 1,389 | 1,402 | 1,366 | 1,374 | 1,069,000 |
| 2022/11/14 | 1,401 | 1,423 | 1,375 | 1,375 | 1,211,400 |
| 2022/11/11 | 1,430 | 1,438 | 1,387 | 1,399 | 1,293,000 |
| 2022/11/10 | 1,427 | 1,451 | 1,427 | 1,428 | 557,600 |
| 2022/11/09 | 1,472 | 1,477 | 1,428 | 1,432 | 712,400 |
| 2022/11/08 | 1,500 | 1,514 | 1,476 | 1,476 | 495,900 |
| 2022/11/07 | 1,513 | 1,517 | 1,491 | 1,496 | 478,200 |
| 2022/11/04 | 1,520 | 1,533 | 1,508 | 1,515 | 590,200 |
| 2022/11/02 | 1,525 | 1,534 | 1,512 | 1,518 | 715,200 |
| 2022/11/01 | 1,527 | 1,533 | 1,513 | 1,531 | 444,200 |
| 2022/10/31 | 1,503 | 1,527 | 1,494 | 1,527 | 1,014,400 |
| 2022/10/28 | 1,481 | 1,514 | 1,480 | 1,497 | 3,122,200 |
| 2022/10/27 | 1,498 | 1,511 | 1,490 | 1,491 | 798,300 |
| 2022/10/26 | 1,521 | 1,536 | 1,492 | 1,492 | 766,300 |
| 2022/10/25 | 1,508 | 1,530 | 1,491 | 1,518 | 925,600 |
| 2022/10/24 | 1,556 | 1,556 | 1,487 | 1,508 | 1,345,300 |
| 2022/10/21 | 1,564 | 1,574 | 1,549 | 1,555 | 1,309,200 |
| 2022/10/20 | 1,539 | 1,575 | 1,538 | 1,575 | 1,593,400 |
| 2022/10/19 | 1,525 | 1,541 | 1,515 | 1,540 | 1,493,200 |
| 2022/10/18 | 1,505 | 1,534 | 1,498 | 1,504 | 1,532,700 |
| 2022/10/17 | 1,480 | 1,502 | 1,480 | 1,496 | 728,300 |
| 2022/10/14 | 1,487 | 1,493 | 1,471 | 1,478 | 714,000 |
| 2022/10/13 | 1,487 | 1,488 | 1,464 | 1,468 | 699,900 |
| 2022/10/12 | 1,480 | 1,500 | 1,461 | 1,489 | 949,600 |
| 2022/10/11 | 1,470 | 1,504 | 1,461 | 1,476 | 1,278,400 |
| 2022/10/07 | 1,454 | 1,479 | 1,453 | 1,470 | 827,300 |
| 2022/10/06 | 1,459 | 1,470 | 1,451 | 1,455 | 690,100 |
| 2022/10/05 | 1,474 | 1,484 | 1,453 | 1,458 | 704,700 |
| 2022/10/04 | 1,459 | 1,476 | 1,446 | 1,471 | 801,200 |
| 2022/10/03 | 1,459 | 1,459 | 1,413 | 1,433 | 736,600 |
| 2022/09/30 | 1,455 | 1,477 | 1,448 | 1,466 | 706,000 |
| 2022/09/29 | 1,423 | 1,475 | 1,414 | 1,473 | 1,325,700 |
| 2022/09/28 | 1,442 | 1,445 | 1,407 | 1,425 | 2,083,600 |
| 2022/09/27 | 1,449 | 1,464 | 1,424 | 1,456 | 1,145,300 |
| 2022/09/26 | 1,468 | 1,482 | 1,449 | 1,458 | 981,000 |
| 2022/09/22 | 1,449 | 1,476 | 1,427 | 1,476 | 860,800 |
| 2022/09/21 | 1,494 | 1,494 | 1,458 | 1,460 | 715,000 |
| 2022/09/20 | 1,495 | 1,499 | 1,472 | 1,499 | 899,400 |
| 2022/09/16 | 1,475 | 1,509 | 1,475 | 1,497 | 1,884,500 |
| 2022/09/15 | 1,454 | 1,481 | 1,442 | 1,476 | 1,080,100 |
| 2022/09/14 | 1,431 | 1,445 | 1,430 | 1,442 | 783,100 |
| 2022/09/13 | 1,423 | 1,458 | 1,423 | 1,453 | 1,192,800 |
| 2022/09/12 | 1,378 | 1,423 | 1,376 | 1,423 | 1,029,500 |
| 2022/09/09 | 1,346 | 1,368 | 1,346 | 1,357 | 669,700 |
| 2022/09/08 | 1,364 | 1,380 | 1,351 | 1,357 | 756,500 |
| 2022/09/07 | 1,350 | 1,358 | 1,328 | 1,355 | 671,100 |
| 2022/09/06 | 1,372 | 1,376 | 1,352 | 1,352 | 700,600 |
| 2022/09/05 | 1,401 | 1,403 | 1,372 | 1,372 | 798,000 |
| 2022/09/02 | 1,414 | 1,415 | 1,399 | 1,407 | 583,700 |
| 2022/09/01 | 1,416 | 1,423 | 1,404 | 1,411 | 758,300 |
| 2022/08/31 | 1,398 | 1,437 | 1,398 | 1,433 | 1,044,500 |
| 2022/08/30 | 1,388 | 1,409 | 1,385 | 1,402 | 498,300 |
| 2022/08/29 | 1,386 | 1,393 | 1,381 | 1,388 | 631,400 |
| 2022/08/26 | 1,402 | 1,414 | 1,399 | 1,405 | 521,400 |
| 2022/08/25 | 1,410 | 1,414 | 1,400 | 1,406 | 381,700 |
| 2022/08/24 | 1,429 | 1,434 | 1,399 | 1,414 | 728,100 |
| 2022/08/23 | 1,420 | 1,432 | 1,416 | 1,427 | 429,400 |
| 2022/08/22 | 1,430 | 1,435 | 1,421 | 1,426 | 498,100 |
| 2022/08/19 | 1,429 | 1,441 | 1,428 | 1,439 | 434,700 |
| 2022/08/18 | 1,439 | 1,464 | 1,432 | 1,435 | 615,900 |
| 2022/08/17 | 1,446 | 1,453 | 1,436 | 1,442 | 619,000 |
| 2022/08/16 | 1,441 | 1,444 | 1,424 | 1,440 | 585,400 |
| 2022/08/15 | 1,474 | 1,474 | 1,441 | 1,441 | 803,300 |
| 2022/08/12 | 1,475 | 1,486 | 1,456 | 1,480 | 778,700 |
| 2022/08/10 | 1,470 | 1,474 | 1,453 | 1,472 | 807,600 |
| 2022/08/09 | 1,452 | 1,480 | 1,451 | 1,463 | 1,163,300 |
| 2022/08/08 | 1,450 | 1,458 | 1,421 | 1,435 | 1,424,400 |
| 2022/08/05 | 1,467 | 1,479 | 1,456 | 1,465 | 749,300 |
| 2022/08/04 | 1,481 | 1,496 | 1,460 | 1,460 | 662,300 |
| 2022/08/03 | 1,490 | 1,504 | 1,464 | 1,475 | 891,400 |
| 2022/08/02 | 1,506 | 1,509 | 1,476 | 1,491 | 748,400 |
| 2022/08/01 | 1,485 | 1,514 | 1,470 | 1,513 | 1,264,000 |
| 2022/07/29 | 1,461 | 1,478 | 1,453 | 1,475 | 671,200 |
| 2022/07/28 | 1,465 | 1,466 | 1,448 | 1,462 | 571,300 |
| 2022/07/27 | 1,446 | 1,476 | 1,445 | 1,461 | 812,400 |
| 2022/07/26 | 1,440 | 1,457 | 1,433 | 1,442 | 861,100 |
| 2022/07/25 | 1,403 | 1,443 | 1,403 | 1,441 | 732,100 |
| 2022/07/22 | 1,410 | 1,412 | 1,392 | 1,402 | 832,000 |
| 2022/07/21 | 1,420 | 1,432 | 1,415 | 1,423 | 415,800 |
| 2022/07/20 | 1,433 | 1,444 | 1,418 | 1,431 | 733,300 |
| 2022/07/19 | 1,440 | 1,444 | 1,411 | 1,416 | 428,400 |
| 2022/07/15 | 1,415 | 1,428 | 1,403 | 1,425 | 457,600 |
| 2022/07/14 | 1,418 | 1,430 | 1,408 | 1,419 | 552,000 |
| 2022/07/13 | 1,423 | 1,440 | 1,413 | 1,418 | 480,200 |
| 2022/07/12 | 1,440 | 1,440 | 1,405 | 1,420 | 632,900 |
| 2022/07/11 | 1,401 | 1,441 | 1,384 | 1,438 | 1,027,100 |
| 2022/07/08 | 1,393 | 1,396 | 1,367 | 1,380 | 1,178,400 |
| 2022/07/07 | 1,430 | 1,436 | 1,391 | 1,397 | 1,040,700 |
| 2022/07/06 | 1,432 | 1,444 | 1,414 | 1,418 | 882,800 |
| 2022/07/05 | 1,469 | 1,469 | 1,435 | 1,449 | 858,100 |
| 2022/07/04 | 1,489 | 1,507 | 1,464 | 1,472 | 722,900 |
| 2022/07/01 | 1,487 | 1,493 | 1,471 | 1,475 | 967,000 |
| 2022/06/30 | 1,485 | 1,498 | 1,478 | 1,487 | 939,500 |
| 2022/06/29 | 1,469 | 1,489 | 1,460 | 1,484 | 1,686,000 |
| 2022/06/28 | 1,447 | 1,468 | 1,446 | 1,467 | 1,013,600 |
| 2022/06/27 | 1,465 | 1,465 | 1,428 | 1,438 | 864,300 |
| 2022/06/24 | 1,445 | 1,455 | 1,427 | 1,452 | 900,800 |
| 2022/06/23 | 1,443 | 1,475 | 1,443 | 1,448 | 993,300 |
| 2022/06/22 | 1,435 | 1,439 | 1,414 | 1,433 | 609,100 |
| 2022/06/21 | 1,439 | 1,452 | 1,438 | 1,441 | 691,500 |
| 2022/06/20 | 1,449 | 1,455 | 1,429 | 1,438 | 768,800 |
| 2022/06/17 | 1,400 | 1,452 | 1,396 | 1,446 | 1,257,300 |
| 2022/06/16 | 1,421 | 1,443 | 1,416 | 1,421 | 716,200 |
| 2022/06/15 | 1,433 | 1,450 | 1,418 | 1,418 | 1,011,100 |
| 2022/06/14 | 1,438 | 1,449 | 1,426 | 1,434 | 783,000 |
| 2022/06/13 | 1,429 | 1,459 | 1,426 | 1,452 | 793,000 |
| 2022/06/10 | 1,435 | 1,442 | 1,428 | 1,435 | 747,700 |
| 2022/06/09 | 1,432 | 1,452 | 1,430 | 1,440 | 663,000 |
| 2022/06/08 | 1,430 | 1,473 | 1,426 | 1,433 | 1,306,300 |
| 2022/06/07 | 1,436 | 1,443 | 1,404 | 1,418 | 1,059,200 |
| 2022/06/06 | 1,367 | 1,443 | 1,366 | 1,436 | 2,282,300 |
| 2022/06/03 | 1,392 | 1,392 | 1,357 | 1,365 | 786,000 |
| 2022/06/02 | 1,382 | 1,397 | 1,375 | 1,386 | 641,900 |
| 2022/06/01 | 1,352 | 1,388 | 1,351 | 1,386 | 933,600 |
| 2022/05/31 | 1,357 | 1,360 | 1,336 | 1,349 | 1,051,600 |
| 2022/05/30 | 1,375 | 1,375 | 1,352 | 1,355 | 1,309,800 |
| 2022/05/27 | 1,376 | 1,378 | 1,346 | 1,362 | 765,400 |
| 2022/05/26 | 1,328 | 1,374 | 1,328 | 1,355 | 798,200 |
| 2022/05/25 | 1,313 | 1,324 | 1,301 | 1,318 | 422,400 |
| 2022/05/24 | 1,350 | 1,350 | 1,308 | 1,313 | 822,300 |
| 2022/05/23 | 1,368 | 1,369 | 1,351 | 1,353 | 467,500 |
| 2022/05/20 | 1,371 | 1,372 | 1,353 | 1,354 | 617,400 |
| 2022/05/19 | 1,345 | 1,369 | 1,343 | 1,367 | 693,800 |
| 2022/05/18 | 1,373 | 1,381 | 1,357 | 1,374 | 770,900 |
| 2022/05/17 | 1,360 | 1,384 | 1,356 | 1,381 | 945,200 |
| 2022/05/16 | 1,392 | 1,392 | 1,343 | 1,349 | 1,068,300 |
| 2022/05/13 | 1,345 | 1,392 | 1,343 | 1,392 | 2,139,900 |
| 2022/05/12 | 1,316 | 1,350 | 1,289 | 1,344 | 1,590,800 |
| 2022/05/11 | 1,292 | 1,304 | 1,285 | 1,286 | 500,000 |
| 2022/05/10 | 1,296 | 1,302 | 1,277 | 1,296 | 867,400 |
| 2022/05/09 | 1,332 | 1,340 | 1,309 | 1,309 | 699,700 |
| 2022/05/06 | 1,313 | 1,349 | 1,307 | 1,348 | 891,700 |
| 2022/05/02 | 1,309 | 1,320 | 1,294 | 1,311 | 686,500 |
| 2022/04/28 | 1,321 | 1,321 | 1,303 | 1,311 | 567,200 |
| 2022/04/27 | 1,303 | 1,326 | 1,299 | 1,312 | 1,624,600 |
| 2022/04/26 | 1,315 | 1,323 | 1,302 | 1,316 | 588,900 |
| 2022/04/25 | 1,301 | 1,314 | 1,293 | 1,301 | 539,100 |
| 2022/04/22 | 1,311 | 1,326 | 1,305 | 1,320 | 375,800 |
| 2022/04/21 | 1,341 | 1,346 | 1,319 | 1,322 | 589,900 |
| 2022/04/20 | 1,351 | 1,354 | 1,330 | 1,340 | 539,200 |
| 2022/04/19 | 1,345 | 1,349 | 1,334 | 1,345 | 654,500 |
| 2022/04/18 | 1,315 | 1,350 | 1,315 | 1,349 | 899,300 |
| 2022/04/15 | 1,323 | 1,332 | 1,316 | 1,323 | 565,100 |
| 2022/04/14 | 1,289 | 1,336 | 1,289 | 1,325 | 1,368,800 |
| 2022/04/13 | 1,268 | 1,285 | 1,259 | 1,285 | 811,000 |
| 2022/04/12 | 1,251 | 1,270 | 1,251 | 1,262 | 815,400 |
| 2022/04/11 | 1,243 | 1,252 | 1,235 | 1,252 | 449,000 |
| 2022/04/08 | 1,244 | 1,250 | 1,224 | 1,243 | 730,900 |
| 2022/04/07 | 1,254 | 1,260 | 1,228 | 1,233 | 1,022,000 |
| 2022/04/06 | 1,259 | 1,277 | 1,254 | 1,271 | 743,500 |
| 2022/04/05 | 1,252 | 1,269 | 1,248 | 1,264 | 833,800 |
| 2022/04/04 | 1,241 | 1,252 | 1,229 | 1,245 | 817,000 |
| 2022/04/01 | 1,240 | 1,245 | 1,220 | 1,238 | 803,100 |
| 2022/03/31 | 1,238 | 1,277 | 1,236 | 1,254 | 1,460,100 |
| 2022/03/30 | 1,238 | 1,252 | 1,229 | 1,244 | 1,117,700 |
| 2022/03/29 | 1,290 | 1,291 | 1,240 | 1,244 | 1,961,600 |
| 2022/03/28 | 1,284 | 1,288 | 1,266 | 1,282 | 1,033,000 |
| 2022/03/25 | 1,295 | 1,295 | 1,276 | 1,282 | 809,500 |
| 2022/03/24 | 1,261 | 1,286 | 1,261 | 1,286 | 789,500 |
| 2022/03/23 | 1,245 | 1,272 | 1,242 | 1,269 | 873,000 |
| 2022/03/22 | 1,247 | 1,249 | 1,231 | 1,236 | 824,000 |
| 2022/03/18 | 1,250 | 1,264 | 1,225 | 1,239 | 1,450,800 |
| 2022/03/17 | 1,284 | 1,284 | 1,241 | 1,267 | 1,011,900 |
| 2022/03/16 | 1,256 | 1,269 | 1,248 | 1,257 | 595,300 |
| 2022/03/15 | 1,228 | 1,247 | 1,225 | 1,247 | 635,500 |
| 2022/03/14 | 1,212 | 1,240 | 1,211 | 1,232 | 650,600 |
| 2022/03/11 | 1,187 | 1,209 | 1,180 | 1,205 | 712,700 |
| 2022/03/10 | 1,191 | 1,203 | 1,180 | 1,193 | 865,600 |
| 2022/03/09 | 1,182 | 1,188 | 1,161 | 1,161 | 716,800 |
| 2022/03/08 | 1,176 | 1,197 | 1,169 | 1,174 | 938,400 |
| 2022/03/07 | 1,185 | 1,203 | 1,181 | 1,198 | 559,300 |
| 2022/03/04 | 1,209 | 1,209 | 1,191 | 1,199 | 548,200 |
| 2022/03/03 | 1,212 | 1,228 | 1,201 | 1,216 | 545,600 |
| 2022/03/02 | 1,190 | 1,207 | 1,188 | 1,198 | 630,900 |
| 2022/03/01 | 1,209 | 1,215 | 1,201 | 1,211 | 610,400 |
| 2022/02/28 | 1,211 | 1,220 | 1,192 | 1,204 | 597,200 |
| 2022/02/25 | 1,200 | 1,220 | 1,199 | 1,204 | 637,400 |
| 2022/02/24 | 1,217 | 1,223 | 1,179 | 1,196 | 985,300 |
| 2022/02/22 | 1,245 | 1,252 | 1,224 | 1,231 | 778,100 |
| 2022/02/21 | 1,268 | 1,273 | 1,246 | 1,270 | 927,100 |
| 2022/02/18 | 1,287 | 1,299 | 1,280 | 1,284 | 835,900 |
| 2022/02/17 | 1,267 | 1,300 | 1,258 | 1,299 | 1,378,700 |
| 2022/02/16 | 1,286 | 1,286 | 1,266 | 1,268 | 709,900 |
| 2022/02/15 | 1,250 | 1,270 | 1,242 | 1,268 | 591,100 |
| 2022/02/14 | 1,228 | 1,260 | 1,225 | 1,253 | 1,035,100 |
| 2022/02/10 | 1,245 | 1,283 | 1,232 | 1,246 | 1,491,500 |
| 2022/02/09 | 1,256 | 1,260 | 1,222 | 1,238 | 1,179,700 |
| 2022/02/08 | 1,194 | 1,237 | 1,193 | 1,231 | 825,700 |
| 2022/02/07 | 1,190 | 1,197 | 1,184 | 1,185 | 538,800 |
| 2022/02/04 | 1,189 | 1,204 | 1,164 | 1,197 | 963,700 |
| 2022/02/03 | 1,193 | 1,209 | 1,179 | 1,189 | 810,700 |
| 2022/02/02 | 1,181 | 1,206 | 1,174 | 1,197 | 990,100 |
| 2022/02/01 | 1,159 | 1,180 | 1,147 | 1,176 | 946,800 |
| 2022/01/31 | 1,172 | 1,177 | 1,157 | 1,172 | 616,800 |
| 2022/01/28 | 1,166 | 1,185 | 1,165 | 1,185 | 675,900 |
| 2022/01/27 | 1,175 | 1,176 | 1,146 | 1,162 | 721,200 |
| 2022/01/26 | 1,177 | 1,180 | 1,153 | 1,162 | 550,400 |
| 2022/01/25 | 1,160 | 1,172 | 1,143 | 1,172 | 564,700 |
| 2022/01/24 | 1,187 | 1,196 | 1,167 | 1,170 | 656,700 |
| 2022/01/21 | 1,157 | 1,194 | 1,156 | 1,192 | 854,500 |
| 2022/01/20 | 1,151 | 1,174 | 1,144 | 1,164 | 918,300 |
| 2022/01/19 | 1,147 | 1,171 | 1,145 | 1,150 | 795,900 |
| 2022/01/18 | 1,154 | 1,173 | 1,153 | 1,162 | 697,100 |
| 2022/01/17 | 1,142 | 1,156 | 1,140 | 1,147 | 301,900 |
| 2022/01/14 | 1,140 | 1,146 | 1,132 | 1,142 | 616,800 |
| 2022/01/13 | 1,159 | 1,161 | 1,142 | 1,142 | 508,700 |
| 2022/01/12 | 1,158 | 1,172 | 1,155 | 1,166 | 577,600 |
| 2022/01/11 | 1,146 | 1,155 | 1,128 | 1,154 | 682,700 |
| 2022/01/07 | 1,153 | 1,158 | 1,138 | 1,141 | 553,300 |
| 2022/01/06 | 1,163 | 1,171 | 1,147 | 1,152 | 662,800 |
| 2022/01/05 | 1,153 | 1,183 | 1,145 | 1,179 | 808,300 |
| 2022/01/04 | 1,156 | 1,156 | 1,128 | 1,150 | 745,800 |