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 |
|---|---|---|---|---|---|
| 1990/12/28 | 838 | 845 | 825 | 825 | 155,000 |
| 1990/12/27 | 850 | 865 | 838 | 838 | 312,000 |
| 1990/12/26 | 820 | 844 | 820 | 843 | 261,000 |
| 1990/12/25 | 830 | 850 | 821 | 830 | 255,000 |
| 1990/12/21 | 841 | 869 | 837 | 837 | 175,000 |
| 1990/12/20 | 850 | 869 | 850 | 868 | 363,000 |
| 1990/12/19 | 875 | 881 | 855 | 855 | 577,000 |
| 1990/12/18 | 853 | 860 | 840 | 855 | 397,000 |
| 1990/12/17 | 859 | 860 | 850 | 853 | 197,000 |
| 1990/12/14 | 867 | 877 | 859 | 864 | 1,541,000 |
| 1990/12/13 | 870 | 887 | 854 | 887 | 613,000 |
| 1990/12/12 | 849 | 886 | 841 | 852 | 589,000 |
| 1990/12/11 | 820 | 850 | 802 | 849 | 599,000 |
| 1990/12/10 | 830 | 838 | 818 | 830 | 455,000 |
| 1990/12/07 | 800 | 820 | 785 | 820 | 631,000 |
| 1990/12/06 | 778 | 800 | 768 | 789 | 407,000 |
| 1990/12/05 | 740 | 759 | 725 | 758 | 254,000 |
| 1990/12/04 | 739 | 759 | 730 | 730 | 178,000 |
| 1990/12/03 | 750 | 770 | 750 | 759 | 272,000 |
| 1990/11/30 | 720 | 760 | 711 | 759 | 309,000 |
| 1990/11/29 | 752 | 765 | 740 | 750 | 235,000 |
| 1990/11/28 | 775 | 785 | 761 | 761 | 207,000 |
| 1990/11/27 | 785 | 788 | 780 | 785 | 1,365,000 |
| 1990/11/26 | 800 | 800 | 789 | 789 | 221,000 |
| 1990/11/22 | 769 | 795 | 759 | 790 | 321,000 |
| 1990/11/21 | 741 | 780 | 741 | 770 | 134,000 |
| 1990/11/20 | 760 | 763 | 740 | 760 | 123,000 |
| 1990/11/19 | 750 | 769 | 740 | 763 | 124,000 |
| 1990/11/16 | 760 | 770 | 730 | 740 | 224,000 |
| 1990/11/15 | 790 | 790 | 762 | 771 | 196,000 |
| 1990/11/14 | 790 | 790 | 771 | 790 | 471,000 |
| 1990/11/13 | 798 | 800 | 789 | 790 | 266,000 |
| 1990/11/09 | 740 | 749 | 720 | 749 | 348,000 |
| 1990/11/08 | 745 | 760 | 740 | 749 | 179,000 |
| 1990/11/07 | 779 | 786 | 765 | 765 | 209,000 |
| 1990/11/06 | 797 | 810 | 780 | 786 | 267,000 |
| 1990/11/05 | 787 | 790 | 785 | 790 | 282,000 |
| 1990/11/02 | 780 | 791 | 770 | 777 | 158,000 |
| 1990/11/01 | 790 | 800 | 780 | 790 | 210,000 |
| 1990/10/31 | 801 | 819 | 800 | 800 | 195,000 |
| 1990/10/30 | 820 | 820 | 800 | 810 | 151,000 |
| 1990/10/29 | 820 | 840 | 820 | 830 | 235,000 |
| 1990/10/26 | 815 | 830 | 815 | 820 | 272,000 |
| 1990/10/25 | 819 | 845 | 819 | 845 | 584,000 |
| 1990/10/24 | 820 | 829 | 820 | 829 | 479,000 |
| 1990/10/23 | 874 | 874 | 837 | 837 | 370,000 |
| 1990/10/22 | 870 | 900 | 870 | 875 | 318,000 |
| 1990/10/19 | 890 | 925 | 861 | 861 | 1,424,000 |
| 1990/10/18 | 840 | 870 | 839 | 870 | 641,000 |
| 1990/10/17 | 813 | 830 | 806 | 820 | 460,000 |
| 1990/10/16 | 795 | 820 | 795 | 814 | 297,000 |
| 1990/10/15 | 751 | 799 | 751 | 793 | 233,000 |
| 1990/10/12 | 749 | 764 | 730 | 755 | 173,000 |
| 1990/10/11 | 770 | 770 | 749 | 759 | 88,000 |
| 1990/10/09 | 788 | 800 | 770 | 788 | 163,000 |
| 1990/10/08 | 748 | 780 | 748 | 760 | 322,000 |
| 1990/10/05 | 735 | 759 | 735 | 758 | 158,000 |
| 1990/10/04 | 715 | 730 | 715 | 730 | 138,000 |
| 1990/10/03 | 711 | 770 | 711 | 770 | 305,000 |
| 1990/10/02 | 711 | 711 | 711 | 711 | 474,000 |
| 1990/10/01 | 666 | 668 | 598 | 598 | 312,000 |
| 1990/09/28 | 700 | 700 | 660 | 666 | 386,000 |
| 1990/09/27 | 720 | 721 | 680 | 700 | 387,000 |
| 1990/09/26 | 802 | 802 | 720 | 720 | 237,000 |
| 1990/09/25 | 770 | 805 | 769 | 799 | 134,000 |
| 1990/09/21 | 795 | 795 | 780 | 788 | 2,631,000 |
| 1990/09/20 | 795 | 798 | 790 | 795 | 2,217,000 |
| 1990/09/19 | 800 | 801 | 794 | 795 | 282,000 |
| 1990/09/18 | 815 | 815 | 789 | 800 | 236,000 |
| 1990/09/17 | 830 | 838 | 820 | 820 | 403,000 |
| 1990/09/14 | 825 | 840 | 818 | 825 | 833,000 |
| 1990/09/13 | 830 | 851 | 829 | 840 | 383,000 |
| 1990/09/12 | 800 | 840 | 796 | 820 | 308,000 |
| 1990/09/11 | 800 | 820 | 795 | 810 | 290,000 |
| 1990/09/10 | 770 | 805 | 760 | 790 | 301,000 |
| 1990/09/07 | 760 | 780 | 751 | 760 | 430,000 |
| 1990/09/06 | 805 | 805 | 770 | 770 | 508,000 |
| 1990/09/05 | 795 | 800 | 780 | 780 | 334,000 |
| 1990/09/04 | 810 | 810 | 790 | 805 | 290,000 |
| 1990/09/03 | 830 | 835 | 800 | 800 | 442,000 |
| 1990/08/31 | 820 | 845 | 820 | 827 | 380,000 |
| 1990/08/30 | 800 | 825 | 800 | 821 | 281,000 |
| 1990/08/29 | 800 | 800 | 790 | 800 | 580,000 |
| 1990/08/28 | 786 | 800 | 770 | 800 | 669,000 |
| 1990/08/27 | 755 | 771 | 740 | 765 | 230,000 |
| 1990/08/24 | 715 | 741 | 715 | 730 | 460,000 |
| 1990/08/23 | 770 | 788 | 720 | 725 | 474,000 |
| 1990/08/22 | 817 | 817 | 800 | 800 | 406,000 |
| 1990/08/21 | 840 | 848 | 825 | 825 | 920,000 |
| 1990/08/20 | 850 | 850 | 830 | 840 | 251,000 |
| 1990/08/17 | 860 | 879 | 855 | 855 | 180,000 |
| 1990/08/16 | 900 | 900 | 870 | 890 | 110,000 |
| 1990/08/15 | 858 | 900 | 855 | 900 | 403,000 |
| 1990/08/14 | 845 | 850 | 820 | 840 | 335,000 |
| 1990/08/13 | 860 | 860 | 811 | 835 | 371,000 |
| 1990/08/10 | 855 | 862 | 845 | 850 | 763,000 |
| 1990/08/09 | 855 | 870 | 840 | 845 | 357,000 |
| 1990/08/08 | 830 | 855 | 830 | 855 | 584,000 |
| 1990/08/07 | 862 | 884 | 830 | 830 | 402,000 |
| 1990/08/06 | 892 | 892 | 880 | 892 | 345,000 |
| 1990/08/03 | 901 | 915 | 900 | 901 | 554,000 |
| 1990/08/02 | 940 | 940 | 930 | 931 | 438,000 |
| 1990/08/01 | 968 | 977 | 940 | 940 | 475,000 |
| 1990/07/31 | 970 | 970 | 954 | 969 | 219,000 |
| 1990/07/30 | 960 | 960 | 936 | 960 | 185,000 |
| 1990/07/27 | 985 | 985 | 950 | 950 | 630,000 |
| 1990/07/26 | 995 | 995 | 985 | 985 | 364,000 |
| 1990/07/25 | 1,010 | 1,010 | 987 | 987 | 438,000 |
| 1990/07/24 | 1,000 | 1,010 | 996 | 1,000 | 527,000 |
| 1990/07/23 | 1,020 | 1,020 | 1,000 | 1,000 | 1,109,000 |
| 1990/07/20 | 1,020 | 1,020 | 1,000 | 1,000 | 441,000 |
| 1990/07/19 | 1,050 | 1,070 | 1,020 | 1,020 | 303,000 |
| 1990/07/18 | 1,050 | 1,070 | 1,050 | 1,050 | 429,000 |
| 1990/07/17 | 1,060 | 1,070 | 1,040 | 1,060 | 202,000 |
| 1990/07/16 | 1,060 | 1,070 | 1,050 | 1,060 | 140,000 |
| 1990/07/13 | 1,060 | 1,070 | 1,040 | 1,070 | 282,000 |
| 1990/07/12 | 1,040 | 1,060 | 1,040 | 1,060 | 286,000 |
| 1990/07/11 | 1,060 | 1,070 | 1,050 | 1,050 | 208,000 |
| 1990/07/10 | 1,070 | 1,070 | 1,050 | 1,050 | 286,000 |
| 1990/07/09 | 1,070 | 1,070 | 1,040 | 1,060 | 320,000 |
| 1990/07/06 | 1,100 | 1,100 | 1,050 | 1,070 | 374,000 |
| 1990/07/05 | 1,090 | 1,100 | 1,060 | 1,080 | 308,000 |
| 1990/07/04 | 1,100 | 1,120 | 1,090 | 1,100 | 365,000 |
| 1990/07/03 | 1,090 | 1,120 | 1,080 | 1,110 | 315,000 |
| 1990/07/02 | 1,070 | 1,080 | 1,060 | 1,070 | 238,000 |
| 1990/06/29 | 1,100 | 1,100 | 1,050 | 1,050 | 435,000 |
| 1990/06/28 | 1,090 | 1,090 | 1,060 | 1,060 | 257,000 |
| 1990/06/27 | 1,090 | 1,100 | 1,060 | 1,090 | 408,000 |
| 1990/06/26 | 1,050 | 1,070 | 1,040 | 1,050 | 377,000 |
| 1990/06/25 | 1,040 | 1,050 | 1,020 | 1,040 | 304,000 |
| 1990/06/22 | 1,040 | 1,050 | 1,030 | 1,040 | 278,000 |
| 1990/06/21 | 1,040 | 1,070 | 1,040 | 1,050 | 316,000 |
| 1990/06/20 | 1,060 | 1,070 | 1,050 | 1,050 | 476,000 |
| 1990/06/19 | 1,060 | 1,080 | 1,060 | 1,060 | 544,000 |
| 1990/06/18 | 1,070 | 1,080 | 1,060 | 1,060 | 418,000 |
| 1990/06/15 | 1,090 | 1,120 | 1,080 | 1,090 | 193,000 |
| 1990/06/14 | 1,110 | 1,110 | 1,090 | 1,090 | 252,000 |
| 1990/06/13 | 1,100 | 1,100 | 1,080 | 1,090 | 445,000 |
| 1990/06/12 | 1,090 | 1,110 | 1,080 | 1,080 | 288,000 |
| 1990/06/11 | 1,130 | 1,130 | 1,090 | 1,110 | 273,000 |
| 1990/06/08 | 1,160 | 1,160 | 1,110 | 1,130 | 484,000 |
| 1990/06/07 | 1,130 | 1,150 | 1,110 | 1,140 | 242,000 |
| 1990/06/06 | 1,130 | 1,140 | 1,110 | 1,110 | 216,000 |
| 1990/06/05 | 1,160 | 1,160 | 1,120 | 1,130 | 316,000 |
| 1990/06/04 | 1,140 | 1,150 | 1,130 | 1,140 | 434,000 |
| 1990/06/01 | 1,140 | 1,150 | 1,120 | 1,120 | 665,000 |
| 1990/05/31 | 1,130 | 1,160 | 1,130 | 1,130 | 658,000 |
| 1990/05/30 | 1,120 | 1,140 | 1,100 | 1,110 | 426,000 |
| 1990/05/29 | 1,150 | 1,160 | 1,120 | 1,150 | 773,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,130 | 1,140 | 1,063,000 |
| 1990/05/25 | 1,110 | 1,150 | 1,100 | 1,140 | 578,000 |
| 1990/05/24 | 1,060 | 1,090 | 1,060 | 1,090 | 563,000 |
| 1990/05/23 | 1,090 | 1,100 | 1,080 | 1,080 | 516,000 |
| 1990/05/22 | 1,080 | 1,110 | 1,070 | 1,100 | 307,000 |
| 1990/05/21 | 1,090 | 1,110 | 1,060 | 1,080 | 379,000 |
| 1990/05/18 | 1,120 | 1,120 | 1,100 | 1,110 | 426,000 |
| 1990/05/17 | 1,120 | 1,140 | 1,100 | 1,140 | 360,000 |
| 1990/05/16 | 1,130 | 1,140 | 1,110 | 1,110 | 581,000 |
| 1990/05/15 | 1,130 | 1,160 | 1,120 | 1,130 | 1,036,000 |
| 1990/05/14 | 1,140 | 1,150 | 1,120 | 1,130 | 777,000 |
| 1990/05/11 | 1,120 | 1,120 | 1,100 | 1,120 | 573,000 |
| 1990/05/10 | 1,150 | 1,150 | 1,110 | 1,120 | 911,000 |
| 1990/05/09 | 1,150 | 1,170 | 1,120 | 1,120 | 684,000 |
| 1990/05/08 | 1,120 | 1,190 | 1,100 | 1,130 | 1,194,000 |
| 1990/05/07 | 1,080 | 1,130 | 1,080 | 1,120 | 720,000 |
| 1990/05/02 | 1,050 | 1,070 | 1,040 | 1,070 | 463,000 |
| 1990/05/01 | 1,060 | 1,060 | 1,030 | 1,040 | 418,000 |
| 1990/04/27 | 1,070 | 1,070 | 1,040 | 1,060 | 621,000 |
| 1990/04/26 | 1,090 | 1,100 | 1,080 | 1,080 | 378,000 |
| 1990/04/25 | 1,080 | 1,090 | 1,050 | 1,070 | 600,000 |
| 1990/04/24 | 1,050 | 1,070 | 1,040 | 1,070 | 321,000 |
| 1990/04/23 | 1,100 | 1,100 | 1,070 | 1,070 | 233,000 |
| 1990/04/20 | 1,090 | 1,110 | 1,050 | 1,070 | 614,000 |
| 1990/04/19 | 1,060 | 1,070 | 1,050 | 1,070 | 594,000 |
| 1990/04/18 | 1,020 | 1,040 | 1,000 | 1,040 | 224,000 |
| 1990/04/17 | 1,000 | 1,020 | 990 | 1,000 | 154,000 |
| 1990/04/16 | 1,020 | 1,020 | 980 | 990 | 303,000 |
| 1990/04/13 | 1,020 | 1,060 | 1,000 | 1,020 | 290,000 |
| 1990/04/12 | 1,010 | 1,060 | 990 | 1,060 | 485,000 |
| 1990/04/11 | 1,050 | 1,050 | 1,010 | 1,010 | 314,000 |
| 1990/04/10 | 1,070 | 1,080 | 1,000 | 1,010 | 589,000 |
| 1990/04/09 | 1,060 | 1,100 | 1,050 | 1,090 | 1,111,000 |
| 1990/04/06 | 1,060 | 1,090 | 1,040 | 1,040 | 1,012,000 |
| 1990/04/05 | 1,000 | 1,040 | 990 | 1,040 | 418,000 |
| 1990/04/04 | 1,020 | 1,060 | 980 | 1,040 | 479,000 |
| 1990/04/03 | 969 | 1,000 | 960 | 994 | 458,000 |
| 1990/04/02 | 940 | 970 | 940 | 960 | 648,000 |
| 1990/03/30 | 1,080 | 1,080 | 1,000 | 1,000 | 556,000 |
| 1990/03/29 | 1,060 | 1,080 | 1,030 | 1,060 | 856,000 |
| 1990/03/28 | 1,100 | 1,130 | 1,080 | 1,100 | 760,000 |
| 1990/03/27 | 1,170 | 1,220 | 1,150 | 1,150 | 656,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,140 | 1,250 | 1,140 | 1,190 | 2,286,000 |
| 1990/03/23 | 1,130 | 1,170 | 1,080 | 1,160 | 4,204,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,010 | 1,090 | 1,692,000 |
| 1990/03/20 | 1,250 | 1,300 | 1,150 | 1,170 | 935,000 |
| 1990/03/19 | 1,340 | 1,350 | 1,210 | 1,230 | 520,000 |
| 1990/03/16 | 1,360 | 1,380 | 1,330 | 1,360 | 499,000 |
| 1990/03/15 | 1,360 | 1,390 | 1,350 | 1,380 | 587,000 |
| 1990/03/14 | 1,340 | 1,390 | 1,330 | 1,380 | 616,000 |
| 1990/03/13 | 1,370 | 1,400 | 1,360 | 1,360 | 714,000 |
| 1990/03/12 | 1,440 | 1,440 | 1,380 | 1,380 | 442,000 |
| 1990/03/09 | 1,430 | 1,450 | 1,410 | 1,440 | 657,000 |
| 1990/03/08 | 1,370 | 1,430 | 1,370 | 1,410 | 988,000 |
| 1990/03/07 | 1,400 | 1,400 | 1,370 | 1,400 | 476,000 |
| 1990/03/06 | 1,400 | 1,420 | 1,390 | 1,390 | 920,000 |
| 1990/03/05 | 1,400 | 1,420 | 1,390 | 1,400 | 287,000 |
| 1990/03/02 | 1,420 | 1,420 | 1,380 | 1,400 | 667,000 |
| 1990/03/01 | 1,490 | 1,490 | 1,400 | 1,400 | 507,000 |
| 1990/02/28 | 1,420 | 1,510 | 1,410 | 1,490 | 488,000 |
| 1990/02/27 | 1,390 | 1,420 | 1,320 | 1,400 | 1,039,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,300 | 1,370 | 417,000 |
| 1990/02/23 | 1,490 | 1,490 | 1,400 | 1,440 | 559,000 |
| 1990/02/22 | 1,470 | 1,500 | 1,420 | 1,490 | 952,000 |
| 1990/02/21 | 1,510 | 1,520 | 1,430 | 1,470 | 612,000 |
| 1990/02/20 | 1,540 | 1,550 | 1,520 | 1,540 | 482,000 |
| 1990/02/19 | 1,560 | 1,570 | 1,530 | 1,540 | 640,000 |
| 1990/02/16 | 1,590 | 1,590 | 1,530 | 1,550 | 1,077,000 |
| 1990/02/15 | 1,530 | 1,570 | 1,520 | 1,570 | 481,000 |
| 1990/02/14 | 1,560 | 1,560 | 1,510 | 1,540 | 395,000 |
| 1990/02/13 | 1,590 | 1,590 | 1,550 | 1,560 | 241,000 |
| 1990/02/09 | 1,600 | 1,610 | 1,560 | 1,580 | 245,000 |
| 1990/02/08 | 1,610 | 1,610 | 1,550 | 1,610 | 529,000 |
| 1990/02/07 | 1,600 | 1,600 | 1,540 | 1,580 | 336,000 |
| 1990/02/06 | 1,630 | 1,630 | 1,590 | 1,600 | 291,000 |
| 1990/02/05 | 1,640 | 1,640 | 1,600 | 1,620 | 282,000 |
| 1990/02/02 | 1,620 | 1,620 | 1,580 | 1,620 | 358,000 |
| 1990/02/01 | 1,570 | 1,600 | 1,570 | 1,590 | 312,000 |
| 1990/01/31 | 1,550 | 1,600 | 1,530 | 1,600 | 256,000 |
| 1990/01/30 | 1,540 | 1,560 | 1,540 | 1,550 | 289,000 |
| 1990/01/29 | 1,490 | 1,550 | 1,490 | 1,540 | 439,000 |
| 1990/01/26 | 1,550 | 1,550 | 1,490 | 1,490 | 517,000 |
| 1990/01/25 | 1,550 | 1,550 | 1,500 | 1,500 | 468,000 |
| 1990/01/24 | 1,560 | 1,570 | 1,530 | 1,550 | 402,000 |
| 1990/01/23 | 1,560 | 1,570 | 1,530 | 1,570 | 415,000 |
| 1990/01/22 | 1,510 | 1,540 | 1,500 | 1,540 | 542,000 |
| 1990/01/19 | 1,490 | 1,520 | 1,450 | 1,500 | 818,000 |
| 1990/01/18 | 1,490 | 1,500 | 1,450 | 1,500 | 330,000 |
| 1990/01/17 | 1,520 | 1,520 | 1,480 | 1,480 | 792,000 |
| 1990/01/16 | 1,480 | 1,490 | 1,460 | 1,480 | 586,000 |
| 1990/01/12 | 1,550 | 1,550 | 1,510 | 1,520 | 744,000 |
| 1990/01/11 | 1,550 | 1,550 | 1,520 | 1,550 | 1,193,000 |
| 1990/01/10 | 1,540 | 1,540 | 1,500 | 1,520 | 672,000 |
| 1990/01/09 | 1,570 | 1,580 | 1,530 | 1,540 | 636,000 |
| 1990/01/08 | 1,620 | 1,650 | 1,570 | 1,580 | 569,000 |
| 1990/01/05 | 1,640 | 1,650 | 1,590 | 1,620 | 296,000 |
| 1990/01/04 | 1,650 | 1,660 | 1,600 | 1,650 | 131,000 |