京王電鉄(9008)の株価時系列情報
京王電鉄(9008)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 235 | 236 | 235 | 235 | 38,000 |
| 1984/12/27 | 236 | 238 | 235 | 235 | 279,000 |
| 1984/12/26 | 238 | 238 | 236 | 236 | 260,000 |
| 1984/12/25 | 232 | 235 | 230 | 235 | 728,000 |
| 1984/12/24 | 232 | 232 | 230 | 232 | 46,000 |
| 1984/12/22 | 230 | 230 | 230 | 230 | 17,000 |
| 1984/12/21 | 230 | 232 | 228 | 232 | 70,000 |
| 1984/12/20 | 230 | 230 | 227 | 227 | 78,000 |
| 1984/12/19 | 229 | 230 | 229 | 230 | 24,000 |
| 1984/12/18 | 229 | 230 | 229 | 229 | 15,000 |
| 1984/12/17 | 229 | 230 | 229 | 229 | 17,000 |
| 1984/12/15 | 226 | 226 | 226 | 226 | 31,000 |
| 1984/12/14 | 229 | 231 | 226 | 226 | 64,000 |
| 1984/12/13 | 231 | 231 | 229 | 229 | 36,000 |
| 1984/12/12 | 230 | 231 | 230 | 230 | 38,000 |
| 1984/12/11 | 233 | 233 | 229 | 229 | 19,000 |
| 1984/12/10 | 233 | 234 | 229 | 234 | 54,000 |
| 1984/12/07 | 229 | 234 | 229 | 234 | 48,000 |
| 1984/12/06 | 234 | 235 | 233 | 233 | 5,000 |
| 1984/12/05 | 229 | 230 | 229 | 230 | 20,000 |
| 1984/12/04 | 231 | 234 | 229 | 229 | 37,000 |
| 1984/12/03 | 229 | 234 | 229 | 229 | 25,000 |
| 1984/12/01 | 229 | 238 | 228 | 238 | 41,000 |
| 1984/11/30 | 229 | 230 | 229 | 229 | 21,000 |
| 1984/11/29 | 233 | 233 | 226 | 226 | 83,000 |
| 1984/11/28 | 230 | 234 | 230 | 233 | 61,000 |
| 1984/11/27 | 230 | 230 | 230 | 230 | 67,000 |
| 1984/11/26 | 230 | 230 | 225 | 225 | 66,000 |
| 1984/11/24 | 223 | 223 | 222 | 223 | 113,000 |
| 1984/11/22 | 225 | 226 | 222 | 223 | 24,000 |
| 1984/11/21 | 222 | 223 | 220 | 222 | 101,000 |
| 1984/11/20 | 223 | 224 | 222 | 222 | 24,000 |
| 1984/11/19 | 223 | 223 | 222 | 223 | 26,000 |
| 1984/11/17 | 222 | 222 | 222 | 222 | 10,000 |
| 1984/11/16 | 224 | 224 | 222 | 222 | 39,000 |
| 1984/11/15 | 223 | 224 | 222 | 224 | 83,000 |
| 1984/11/14 | 222 | 223 | 222 | 223 | 28,000 |
| 1984/11/13 | 223 | 223 | 222 | 222 | 17,000 |
| 1984/11/12 | 223 | 223 | 223 | 223 | 17,000 |
| 1984/11/09 | 221 | 224 | 220 | 224 | 71,000 |
| 1984/11/08 | 221 | 224 | 221 | 221 | 81,000 |
| 1984/11/07 | 224 | 224 | 220 | 220 | 60,000 |
| 1984/11/06 | 226 | 226 | 220 | 220 | 64,000 |
| 1984/11/05 | 225 | 226 | 221 | 226 | 29,000 |
| 1984/11/02 | 221 | 221 | 221 | 221 | 25,000 |
| 1984/11/01 | 221 | 222 | 221 | 222 | 10,000 |
| 1984/10/31 | 228 | 230 | 220 | 220 | 36,000 |
| 1984/10/30 | 230 | 230 | 230 | 230 | 19,000 |
| 1984/10/29 | 218 | 221 | 218 | 221 | 26,000 |
| 1984/10/27 | 223 | 225 | 218 | 218 | 76,000 |
| 1984/10/26 | 217 | 221 | 217 | 221 | 37,000 |
| 1984/10/25 | 220 | 220 | 218 | 218 | 30,000 |
| 1984/10/24 | 218 | 219 | 217 | 219 | 31,000 |
| 1984/10/23 | 218 | 220 | 218 | 218 | 38,000 |
| 1984/10/22 | 219 | 223 | 218 | 218 | 49,000 |
| 1984/10/20 | 216 | 216 | 216 | 216 | 28,000 |
| 1984/10/19 | 216 | 220 | 215 | 216 | 67,000 |
| 1984/10/18 | 215 | 218 | 215 | 215 | 36,000 |
| 1984/10/17 | 219 | 219 | 218 | 218 | 54,000 |
| 1984/10/16 | 220 | 220 | 219 | 219 | 38,000 |
| 1984/10/15 | 221 | 221 | 219 | 220 | 24,000 |
| 1984/10/12 | 219 | 221 | 218 | 221 | 27,000 |
| 1984/10/11 | 220 | 221 | 219 | 221 | 34,000 |
| 1984/10/09 | 220 | 221 | 220 | 221 | 55,000 |
| 1984/10/08 | 221 | 221 | 220 | 220 | 38,000 |
| 1984/10/06 | 222 | 222 | 221 | 221 | 9,000 |
| 1984/10/05 | 221 | 223 | 221 | 223 | 62,000 |
| 1984/10/04 | 220 | 221 | 220 | 221 | 25,000 |
| 1984/10/03 | 220 | 221 | 220 | 220 | 153,000 |
| 1984/10/02 | 221 | 221 | 220 | 220 | 180,000 |
| 1984/10/01 | 225 | 225 | 220 | 220 | 24,000 |
| 1984/09/29 | 220 | 221 | 220 | 220 | 111,000 |
| 1984/09/28 | 220 | 225 | 220 | 224 | 136,000 |
| 1984/09/27 | 222 | 222 | 220 | 221 | 44,000 |
| 1984/09/26 | 220 | 224 | 220 | 222 | 89,000 |
| 1984/09/25 | 223 | 227 | 223 | 225 | 171,000 |
| 1984/09/22 | 225 | 225 | 223 | 225 | 96,000 |
| 1984/09/21 | 227 | 227 | 225 | 225 | 112,000 |
| 1984/09/20 | 228 | 230 | 227 | 227 | 82,000 |
| 1984/09/19 | 226 | 227 | 226 | 227 | 71,000 |
| 1984/09/18 | 225 | 226 | 225 | 226 | 88,000 |
| 1984/09/17 | 226 | 226 | 226 | 226 | 59,000 |
| 1984/09/14 | 226 | 226 | 225 | 226 | 35,000 |
| 1984/09/13 | 226 | 226 | 225 | 225 | 33,000 |
| 1984/09/12 | 226 | 226 | 225 | 225 | 47,000 |
| 1984/09/11 | 225 | 226 | 224 | 225 | 128,000 |
| 1984/09/10 | 226 | 226 | 224 | 225 | 148,000 |
| 1984/09/07 | 226 | 227 | 225 | 226 | 128,000 |
| 1984/09/06 | 227 | 227 | 226 | 226 | 91,000 |
| 1984/09/05 | 228 | 228 | 226 | 227 | 64,000 |
| 1984/09/04 | 228 | 230 | 227 | 227 | 130,000 |
| 1984/09/03 | 228 | 228 | 227 | 228 | 25,000 |
| 1984/09/01 | 227 | 230 | 227 | 227 | 748,000 |
| 1984/08/31 | 228 | 230 | 226 | 226 | 773,000 |
| 1984/08/30 | 227 | 228 | 225 | 226 | 62,000 |
| 1984/08/29 | 229 | 230 | 218 | 230 | 305,000 |
| 1984/08/28 | 229 | 235 | 226 | 235 | 144,000 |
| 1984/08/27 | 228 | 228 | 227 | 227 | 74,000 |
| 1984/08/25 | 228 | 230 | 228 | 228 | 61,000 |
| 1984/08/24 | 233 | 233 | 227 | 227 | 85,000 |
| 1984/08/23 | 234 | 234 | 228 | 228 | 17,000 |
| 1984/08/22 | 232 | 235 | 229 | 235 | 53,000 |
| 1984/08/21 | 226 | 227 | 226 | 227 | 77,000 |
| 1984/08/20 | 227 | 227 | 226 | 226 | 120,000 |
| 1984/08/18 | 230 | 230 | 227 | 227 | 126,000 |
| 1984/08/17 | 228 | 230 | 226 | 230 | 269,000 |
| 1984/08/16 | 228 | 230 | 228 | 229 | 68,000 |
| 1984/08/15 | 227 | 229 | 227 | 228 | 95,000 |
| 1984/08/14 | 228 | 228 | 227 | 227 | 137,000 |
| 1984/08/13 | 228 | 229 | 228 | 228 | 234,000 |
| 1984/08/10 | 230 | 231 | 228 | 228 | 293,000 |
| 1984/08/09 | 230 | 231 | 230 | 230 | 121,000 |
| 1984/08/08 | 230 | 231 | 229 | 230 | 162,000 |
| 1984/08/07 | 231 | 235 | 230 | 230 | 164,000 |
| 1984/08/06 | 235 | 235 | 228 | 228 | 49,000 |
| 1984/08/04 | 230 | 240 | 230 | 240 | 39,000 |
| 1984/08/02 | 228 | 228 | 228 | 228 | 9,000 |
| 1984/08/01 | 228 | 230 | 228 | 228 | 100,000 |
| 1984/07/31 | 229 | 229 | 227 | 228 | 336,000 |
| 1984/07/30 | 229 | 229 | 229 | 229 | 52,000 |
| 1984/07/28 | 228 | 229 | 226 | 228 | 176,000 |
| 1984/07/27 | 232 | 232 | 230 | 230 | 49,000 |
| 1984/07/26 | 232 | 232 | 228 | 228 | 50,000 |
| 1984/07/25 | 231 | 231 | 227 | 227 | 179,000 |
| 1984/07/24 | 236 | 236 | 230 | 230 | 222,000 |
| 1984/07/23 | 235 | 235 | 231 | 231 | 87,000 |
| 1984/07/21 | 236 | 236 | 236 | 236 | 12,000 |
| 1984/07/20 | 234 | 242 | 234 | 235 | 37,000 |
| 1984/07/19 | 235 | 235 | 231 | 232 | 224,000 |
| 1984/07/18 | 239 | 239 | 234 | 234 | 77,000 |
| 1984/07/17 | 236 | 236 | 233 | 234 | 159,000 |
| 1984/07/16 | 236 | 242 | 236 | 242 | 18,000 |
| 1984/07/13 | 237 | 237 | 236 | 236 | 38,000 |
| 1984/07/12 | 242 | 242 | 237 | 237 | 57,000 |
| 1984/07/11 | 238 | 242 | 237 | 237 | 103,000 |
| 1984/07/10 | 240 | 245 | 238 | 238 | 79,000 |
| 1984/07/09 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/07/07 | 239 | 240 | 238 | 238 | 19,000 |
| 1984/07/06 | 240 | 240 | 240 | 240 | 41,000 |
| 1984/07/05 | 240 | 240 | 240 | 240 | 37,000 |
| 1984/07/04 | 238 | 240 | 238 | 239 | 28,000 |
| 1984/07/03 | 241 | 245 | 240 | 240 | 65,000 |
| 1984/07/02 | 239 | 242 | 237 | 238 | 37,000 |
| 1984/06/30 | 240 | 242 | 240 | 240 | 39,000 |
| 1984/06/29 | 237 | 241 | 237 | 241 | 60,000 |
| 1984/06/28 | 237 | 240 | 236 | 240 | 45,000 |
| 1984/06/27 | 242 | 242 | 237 | 237 | 208,000 |
| 1984/06/26 | 237 | 240 | 237 | 240 | 18,000 |
| 1984/06/25 | 238 | 240 | 237 | 237 | 57,000 |
| 1984/06/23 | 240 | 241 | 238 | 238 | 43,000 |
| 1984/06/22 | 239 | 240 | 239 | 240 | 40,000 |
| 1984/06/21 | 241 | 242 | 240 | 240 | 65,000 |
| 1984/06/20 | 238 | 246 | 238 | 242 | 204,000 |
| 1984/06/19 | 240 | 240 | 238 | 238 | 60,000 |
| 1984/06/18 | 238 | 240 | 238 | 240 | 71,000 |
| 1984/06/15 | 238 | 238 | 237 | 238 | 52,000 |
| 1984/06/14 | 238 | 240 | 238 | 240 | 41,000 |
| 1984/06/13 | 240 | 240 | 237 | 240 | 88,000 |
| 1984/06/12 | 237 | 240 | 237 | 240 | 110,000 |
| 1984/06/11 | 237 | 238 | 237 | 237 | 177,000 |
| 1984/06/08 | 237 | 240 | 237 | 237 | 88,000 |
| 1984/06/07 | 240 | 240 | 240 | 240 | 45,000 |
| 1984/06/06 | 236 | 240 | 236 | 240 | 143,000 |
| 1984/06/05 | 235 | 240 | 235 | 238 | 67,000 |
| 1984/06/04 | 233 | 240 | 232 | 240 | 91,000 |
| 1984/06/02 | 231 | 233 | 231 | 231 | 56,000 |
| 1984/06/01 | 239 | 240 | 231 | 240 | 55,000 |
| 1984/05/31 | 233 | 240 | 231 | 240 | 33,000 |
| 1984/05/30 | 233 | 234 | 233 | 234 | 33,000 |
| 1984/05/29 | 238 | 240 | 231 | 232 | 71,000 |
| 1984/05/28 | 240 | 240 | 240 | 240 | 45,000 |
| 1984/05/26 | 240 | 240 | 239 | 240 | 46,000 |
| 1984/05/25 | 239 | 242 | 239 | 242 | 61,000 |
| 1984/05/24 | 245 | 245 | 238 | 238 | 86,000 |
| 1984/05/23 | 245 | 247 | 240 | 245 | 388,000 |
| 1984/05/22 | 240 | 248 | 240 | 248 | 49,000 |
| 1984/05/21 | 245 | 247 | 245 | 245 | 52,000 |
| 1984/05/19 | 248 | 250 | 248 | 249 | 124,000 |
| 1984/05/18 | 245 | 252 | 245 | 250 | 177,000 |
| 1984/05/17 | 255 | 255 | 253 | 253 | 290,000 |
| 1984/05/16 | 255 | 255 | 255 | 255 | 199,000 |
| 1984/05/15 | 255 | 259 | 247 | 257 | 203,000 |
| 1984/05/14 | 256 | 260 | 251 | 257 | 159,000 |
| 1984/05/11 | 259 | 261 | 254 | 261 | 819,000 |
| 1984/05/10 | 260 | 261 | 253 | 260 | 882,000 |
| 1984/05/09 | 250 | 259 | 250 | 259 | 720,000 |
| 1984/05/08 | 252 | 257 | 251 | 252 | 585,000 |
| 1984/05/07 | 245 | 255 | 245 | 251 | 613,000 |
| 1984/05/04 | 245 | 250 | 242 | 250 | 462,000 |
| 1984/05/02 | 242 | 247 | 237 | 245 | 252,000 |
| 1984/05/01 | 240 | 248 | 235 | 247 | 368,000 |
| 1984/04/28 | 236 | 241 | 236 | 241 | 190,000 |
| 1984/04/27 | 242 | 242 | 233 | 236 | 164,000 |
| 1984/04/26 | 236 | 242 | 235 | 238 | 150,000 |
| 1984/04/25 | 229 | 237 | 228 | 237 | 391,000 |
| 1984/04/24 | 232 | 238 | 230 | 230 | 45,000 |
| 1984/04/23 | 228 | 233 | 228 | 233 | 65,000 |
| 1984/04/21 | 229 | 230 | 228 | 228 | 47,000 |
| 1984/04/20 | 228 | 229 | 228 | 228 | 182,000 |
| 1984/04/19 | 230 | 230 | 226 | 227 | 220,000 |
| 1984/04/18 | 232 | 237 | 230 | 232 | 325,000 |
| 1984/04/17 | 234 | 234 | 233 | 233 | 117,000 |
| 1984/04/16 | 231 | 233 | 231 | 233 | 52,000 |
| 1984/04/13 | 230 | 233 | 230 | 233 | 128,000 |
| 1984/04/12 | 228 | 235 | 228 | 230 | 41,000 |
| 1984/04/11 | 233 | 233 | 226 | 226 | 223,000 |
| 1984/04/10 | 232 | 239 | 226 | 226 | 233,000 |
| 1984/04/09 | 231 | 232 | 230 | 232 | 61,000 |
| 1984/04/07 | 235 | 238 | 231 | 231 | 30,000 |
| 1984/04/06 | 236 | 239 | 236 | 236 | 108,000 |
| 1984/04/05 | 236 | 239 | 236 | 237 | 106,000 |
| 1984/04/04 | 235 | 235 | 233 | 235 | 97,000 |
| 1984/04/03 | 236 | 236 | 235 | 236 | 30,000 |
| 1984/04/02 | 235 | 239 | 235 | 238 | 92,000 |
| 1984/03/31 | 233 | 233 | 233 | 233 | 35,000 |
| 1984/03/30 | 240 | 240 | 230 | 232 | 295,000 |
| 1984/03/29 | 235 | 237 | 234 | 235 | 284,000 |
| 1984/03/28 | 230 | 240 | 230 | 230 | 277,000 |
| 1984/03/27 | 236 | 242 | 232 | 232 | 1,052,000 |
| 1984/03/26 | 244 | 244 | 233 | 236 | 291,000 |
| 1984/03/24 | 235 | 239 | 235 | 239 | 121,000 |
| 1984/03/23 | 236 | 245 | 231 | 239 | 491,000 |
| 1984/03/22 | 231 | 239 | 231 | 236 | 137,000 |
| 1984/03/21 | 233 | 239 | 233 | 236 | 76,000 |
| 1984/03/19 | 239 | 239 | 232 | 233 | 210,000 |
| 1984/03/17 | 232 | 240 | 232 | 240 | 66,000 |
| 1984/03/16 | 239 | 240 | 231 | 231 | 156,000 |
| 1984/03/15 | 241 | 245 | 239 | 239 | 226,000 |
| 1984/03/14 | 241 | 241 | 240 | 240 | 51,000 |
| 1984/03/13 | 240 | 243 | 238 | 242 | 221,000 |
| 1984/03/12 | 240 | 245 | 240 | 240 | 143,000 |
| 1984/03/09 | 240 | 243 | 240 | 240 | 218,000 |
| 1984/03/08 | 244 | 246 | 237 | 240 | 290,000 |
| 1984/03/07 | 246 | 248 | 245 | 248 | 84,000 |
| 1984/03/06 | 249 | 252 | 247 | 247 | 1,371,000 |
| 1984/03/05 | 248 | 250 | 248 | 249 | 270,000 |
| 1984/03/03 | 248 | 248 | 247 | 247 | 117,000 |
| 1984/03/02 | 249 | 249 | 248 | 249 | 148,000 |
| 1984/03/01 | 251 | 253 | 249 | 249 | 142,000 |
| 1984/02/29 | 249 | 250 | 248 | 250 | 1,111,000 |
| 1984/02/28 | 248 | 250 | 246 | 250 | 356,000 |
| 1984/02/27 | 246 | 250 | 246 | 246 | 542,000 |
| 1984/02/25 | 248 | 249 | 246 | 246 | 249,000 |
| 1984/02/24 | 250 | 250 | 248 | 248 | 335,000 |
| 1984/02/23 | 250 | 253 | 249 | 250 | 240,000 |
| 1984/02/22 | 248 | 253 | 248 | 250 | 431,000 |
| 1984/02/21 | 250 | 250 | 245 | 247 | 359,000 |
| 1984/02/20 | 253 | 257 | 245 | 253 | 237,000 |
| 1984/02/18 | 259 | 260 | 255 | 257 | 227,000 |
| 1984/02/17 | 252 | 262 | 252 | 260 | 3,769,999 |
| 1984/02/16 | 249 | 254 | 247 | 252 | 650,000 |
| 1984/02/15 | 253 | 253 | 248 | 250 | 598,000 |
| 1984/02/14 | 255 | 260 | 253 | 256 | 1,241,000 |
| 1984/02/13 | 256 | 258 | 254 | 256 | 575,000 |
| 1984/02/10 | 259 | 263 | 255 | 256 | 5,604,999 |
| 1984/02/09 | 252 | 260 | 246 | 256 | 5,733,999 |
| 1984/02/08 | 243 | 255 | 237 | 253 | 2,665,999 |
| 1984/02/07 | 226 | 260 | 226 | 248 | 3,781,999 |
| 1984/02/06 | 231 | 231 | 226 | 226 | 609,000 |
| 1984/02/04 | 229 | 230 | 228 | 230 | 18,000 |
| 1984/02/03 | 228 | 228 | 228 | 228 | 13,000 |
| 1984/02/02 | 228 | 230 | 225 | 226 | 259,000 |
| 1984/02/01 | 230 | 235 | 225 | 228 | 255,000 |
| 1984/01/31 | 230 | 239 | 230 | 239 | 75,000 |
| 1984/01/30 | 225 | 230 | 223 | 226 | 24,000 |
| 1984/01/28 | 230 | 230 | 226 | 226 | 52,000 |
| 1984/01/27 | 222 | 230 | 222 | 230 | 426,000 |
| 1984/01/26 | 224 | 227 | 224 | 224 | 75,000 |
| 1984/01/25 | 225 | 229 | 220 | 223 | 253,000 |
| 1984/01/24 | 224 | 230 | 224 | 225 | 53,000 |
| 1984/01/23 | 224 | 225 | 223 | 223 | 39,000 |
| 1984/01/21 | 225 | 225 | 223 | 225 | 36,000 |
| 1984/01/20 | 230 | 231 | 223 | 223 | 197,000 |
| 1984/01/19 | 230 | 233 | 226 | 230 | 43,000 |
| 1984/01/18 | 230 | 233 | 230 | 233 | 60,000 |
| 1984/01/17 | 239 | 239 | 230 | 233 | 55,000 |
| 1984/01/13 | 238 | 240 | 236 | 236 | 285,000 |
| 1984/01/12 | 230 | 235 | 230 | 235 | 149,000 |
| 1984/01/11 | 232 | 234 | 226 | 226 | 87,000 |
| 1984/01/10 | 230 | 235 | 229 | 231 | 160,000 |
| 1984/01/09 | 225 | 225 | 225 | 225 | 12,000 |
| 1984/01/07 | 221 | 221 | 221 | 221 | 17,000 |
| 1984/01/06 | 221 | 222 | 218 | 219 | 220,000 |
| 1984/01/05 | 230 | 230 | 222 | 222 | 80,000 |
| 1984/01/04 | 230 | 230 | 226 | 226 | 43,000 |