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 |
|---|---|---|---|---|---|
| 1991/12/30 | 808 | 809 | 795 | 795 | 296,000 |
| 1991/12/27 | 810 | 810 | 799 | 800 | 394,000 |
| 1991/12/26 | 818 | 818 | 800 | 800 | 483,000 |
| 1991/12/25 | 800 | 810 | 800 | 808 | 2,780,000 |
| 1991/12/24 | 804 | 804 | 780 | 800 | 2,748,000 |
| 1991/12/20 | 793 | 810 | 780 | 790 | 408,000 |
| 1991/12/19 | 830 | 835 | 791 | 793 | 217,000 |
| 1991/12/18 | 830 | 850 | 830 | 840 | 143,000 |
| 1991/12/17 | 850 | 850 | 837 | 840 | 158,000 |
| 1991/12/16 | 850 | 850 | 826 | 850 | 173,000 |
| 1991/12/13 | 840 | 850 | 811 | 850 | 1,551,000 |
| 1991/12/12 | 841 | 855 | 820 | 820 | 229,000 |
| 1991/12/11 | 854 | 860 | 830 | 840 | 707,000 |
| 1991/12/10 | 854 | 854 | 854 | 854 | 229,000 |
| 1991/12/09 | 854 | 854 | 826 | 845 | 102,000 |
| 1991/12/06 | 844 | 856 | 844 | 854 | 186,000 |
| 1991/12/05 | 835 | 850 | 835 | 844 | 232,000 |
| 1991/12/04 | 835 | 850 | 831 | 836 | 136,000 |
| 1991/12/03 | 850 | 853 | 830 | 835 | 210,000 |
| 1991/12/02 | 860 | 880 | 850 | 850 | 178,000 |
| 1991/11/29 | 890 | 890 | 881 | 890 | 66,000 |
| 1991/11/28 | 881 | 890 | 881 | 890 | 129,000 |
| 1991/11/27 | 906 | 906 | 881 | 881 | 325,000 |
| 1991/11/26 | 902 | 906 | 896 | 897 | 193,000 |
| 1991/11/25 | 900 | 910 | 895 | 902 | 181,000 |
| 1991/11/22 | 910 | 910 | 900 | 904 | 197,000 |
| 1991/11/21 | 900 | 910 | 895 | 900 | 183,000 |
| 1991/11/20 | 897 | 904 | 887 | 897 | 419,000 |
| 1991/11/19 | 910 | 910 | 896 | 896 | 864,000 |
| 1991/11/18 | 897 | 911 | 897 | 897 | 351,000 |
| 1991/11/15 | 920 | 920 | 909 | 909 | 289,000 |
| 1991/11/14 | 945 | 945 | 909 | 910 | 191,000 |
| 1991/11/13 | 938 | 938 | 930 | 935 | 138,000 |
| 1991/11/12 | 900 | 949 | 900 | 934 | 143,000 |
| 1991/11/11 | 901 | 910 | 899 | 909 | 103,000 |
| 1991/11/08 | 920 | 928 | 910 | 910 | 314,000 |
| 1991/11/07 | 919 | 930 | 915 | 930 | 166,000 |
| 1991/11/06 | 921 | 925 | 919 | 919 | 160,000 |
| 1991/11/05 | 949 | 949 | 935 | 938 | 112,000 |
| 1991/11/01 | 943 | 943 | 926 | 940 | 290,000 |
| 1991/10/31 | 920 | 948 | 920 | 944 | 521,000 |
| 1991/10/30 | 940 | 948 | 930 | 930 | 461,000 |
| 1991/10/29 | 958 | 960 | 941 | 941 | 541,000 |
| 1991/10/28 | 930 | 949 | 930 | 948 | 154,000 |
| 1991/10/25 | 956 | 956 | 930 | 930 | 293,000 |
| 1991/10/24 | 955 | 958 | 950 | 956 | 318,000 |
| 1991/10/23 | 947 | 960 | 946 | 960 | 332,000 |
| 1991/10/22 | 929 | 955 | 929 | 953 | 228,000 |
| 1991/10/21 | 948 | 949 | 946 | 949 | 369,000 |
| 1991/10/18 | 939 | 949 | 935 | 946 | 342,000 |
| 1991/10/17 | 935 | 940 | 935 | 935 | 321,000 |
| 1991/10/16 | 936 | 937 | 925 | 937 | 328,000 |
| 1991/10/15 | 925 | 939 | 924 | 939 | 369,000 |
| 1991/10/14 | 910 | 928 | 905 | 925 | 366,000 |
| 1991/10/11 | 919 | 929 | 900 | 910 | 344,000 |
| 1991/10/09 | 914 | 929 | 901 | 929 | 531,000 |
| 1991/10/08 | 910 | 924 | 905 | 915 | 190,000 |
| 1991/10/07 | 915 | 927 | 915 | 916 | 77,000 |
| 1991/10/04 | 925 | 930 | 909 | 927 | 247,000 |
| 1991/10/03 | 910 | 920 | 902 | 919 | 418,000 |
| 1991/10/02 | 928 | 930 | 912 | 912 | 363,000 |
| 1991/10/01 | 885 | 930 | 881 | 930 | 703,000 |
| 1991/09/30 | 895 | 900 | 871 | 890 | 218,000 |
| 1991/09/27 | 900 | 910 | 897 | 900 | 487,000 |
| 1991/09/26 | 869 | 895 | 860 | 895 | 308,000 |
| 1991/09/25 | 869 | 870 | 861 | 868 | 320,000 |
| 1991/09/24 | 839 | 855 | 835 | 855 | 317,000 |
| 1991/09/20 | 848 | 853 | 840 | 840 | 2,712,000 |
| 1991/09/19 | 850 | 855 | 840 | 845 | 2,617,000 |
| 1991/09/18 | 851 | 858 | 850 | 850 | 313,000 |
| 1991/09/17 | 860 | 869 | 852 | 855 | 363,000 |
| 1991/09/13 | 801 | 840 | 801 | 840 | 2,421,000 |
| 1991/09/12 | 825 | 829 | 802 | 802 | 317,000 |
| 1991/09/11 | 815 | 825 | 810 | 812 | 141,000 |
| 1991/09/10 | 821 | 830 | 808 | 830 | 420,000 |
| 1991/09/09 | 810 | 818 | 805 | 811 | 520,000 |
| 1991/09/06 | 783 | 819 | 783 | 800 | 606,000 |
| 1991/09/05 | 780 | 790 | 775 | 782 | 488,000 |
| 1991/09/04 | 793 | 799 | 780 | 780 | 354,000 |
| 1991/09/03 | 818 | 818 | 792 | 792 | 190,000 |
| 1991/09/02 | 790 | 808 | 780 | 808 | 270,000 |
| 1991/08/30 | 781 | 790 | 780 | 790 | 288,000 |
| 1991/08/29 | 790 | 800 | 780 | 790 | 182,000 |
| 1991/08/28 | 790 | 798 | 770 | 771 | 263,000 |
| 1991/08/27 | 776 | 800 | 771 | 790 | 318,000 |
| 1991/08/26 | 790 | 795 | 770 | 771 | 144,000 |
| 1991/08/23 | 815 | 815 | 790 | 790 | 184,000 |
| 1991/08/22 | 840 | 840 | 814 | 815 | 306,000 |
| 1991/08/21 | 795 | 830 | 793 | 810 | 275,000 |
| 1991/08/20 | 806 | 806 | 760 | 785 | 398,000 |
| 1991/08/19 | 825 | 830 | 795 | 796 | 195,000 |
| 1991/08/16 | 826 | 837 | 825 | 825 | 111,000 |
| 1991/08/15 | 815 | 828 | 815 | 825 | 178,000 |
| 1991/08/14 | 819 | 828 | 815 | 828 | 289,000 |
| 1991/08/13 | 811 | 829 | 805 | 809 | 110,000 |
| 1991/08/12 | 840 | 840 | 827 | 830 | 85,000 |
| 1991/08/09 | 805 | 834 | 805 | 830 | 121,000 |
| 1991/08/08 | 823 | 823 | 801 | 801 | 191,000 |
| 1991/08/07 | 827 | 827 | 815 | 823 | 332,000 |
| 1991/08/06 | 825 | 843 | 821 | 821 | 184,000 |
| 1991/08/05 | 830 | 843 | 830 | 835 | 162,000 |
| 1991/08/02 | 828 | 830 | 821 | 830 | 126,000 |
| 1991/08/01 | 823 | 838 | 823 | 838 | 94,000 |
| 1991/07/31 | 845 | 853 | 844 | 853 | 273,000 |
| 1991/07/30 | 816 | 845 | 816 | 845 | 447,000 |
| 1991/07/29 | 845 | 850 | 816 | 816 | 101,000 |
| 1991/07/26 | 850 | 850 | 836 | 845 | 571,000 |
| 1991/07/25 | 835 | 850 | 835 | 850 | 164,000 |
| 1991/07/24 | 810 | 850 | 810 | 845 | 142,000 |
| 1991/07/23 | 799 | 807 | 798 | 800 | 137,000 |
| 1991/07/22 | 815 | 820 | 806 | 807 | 66,000 |
| 1991/07/19 | 810 | 816 | 805 | 805 | 103,000 |
| 1991/07/18 | 815 | 819 | 815 | 816 | 111,000 |
| 1991/07/17 | 821 | 830 | 810 | 815 | 228,000 |
| 1991/07/16 | 834 | 834 | 821 | 821 | 203,000 |
| 1991/07/15 | 834 | 839 | 824 | 824 | 88,000 |
| 1991/07/12 | 825 | 825 | 815 | 824 | 83,000 |
| 1991/07/11 | 820 | 825 | 816 | 824 | 217,000 |
| 1991/07/10 | 820 | 835 | 810 | 825 | 61,000 |
| 1991/07/09 | 817 | 825 | 760 | 825 | 445,000 |
| 1991/07/08 | 830 | 831 | 801 | 807 | 176,000 |
| 1991/07/05 | 830 | 830 | 810 | 820 | 248,000 |
| 1991/07/04 | 850 | 850 | 810 | 810 | 269,000 |
| 1991/07/03 | 887 | 887 | 851 | 851 | 279,000 |
| 1991/07/02 | 891 | 895 | 889 | 890 | 411,000 |
| 1991/07/01 | 889 | 899 | 885 | 887 | 675,000 |
| 1991/06/28 | 881 | 884 | 880 | 883 | 193,000 |
| 1991/06/27 | 880 | 894 | 880 | 894 | 158,000 |
| 1991/06/26 | 900 | 900 | 882 | 882 | 170,000 |
| 1991/06/25 | 880 | 896 | 880 | 881 | 250,000 |
| 1991/06/24 | 900 | 904 | 896 | 897 | 243,000 |
| 1991/06/21 | 903 | 919 | 903 | 905 | 332,000 |
| 1991/06/20 | 901 | 915 | 901 | 903 | 360,000 |
| 1991/06/19 | 925 | 925 | 905 | 906 | 367,000 |
| 1991/06/18 | 930 | 935 | 925 | 926 | 194,000 |
| 1991/06/17 | 950 | 950 | 940 | 949 | 183,000 |
| 1991/06/14 | 941 | 960 | 935 | 960 | 2,099,000 |
| 1991/06/13 | 930 | 939 | 925 | 939 | 261,000 |
| 1991/06/12 | 950 | 950 | 930 | 930 | 207,000 |
| 1991/06/11 | 941 | 950 | 940 | 941 | 111,000 |
| 1991/06/10 | 941 | 950 | 940 | 950 | 149,000 |
| 1991/06/07 | 950 | 957 | 945 | 945 | 114,000 |
| 1991/06/06 | 955 | 955 | 940 | 940 | 287,000 |
| 1991/06/05 | 959 | 960 | 950 | 955 | 107,000 |
| 1991/06/04 | 959 | 966 | 956 | 958 | 128,000 |
| 1991/06/03 | 983 | 984 | 965 | 969 | 188,000 |
| 1991/05/31 | 979 | 980 | 971 | 978 | 235,000 |
| 1991/05/30 | 978 | 980 | 970 | 980 | 168,000 |
| 1991/05/29 | 970 | 970 | 957 | 969 | 226,000 |
| 1991/05/28 | 979 | 979 | 958 | 958 | 104,000 |
| 1991/05/27 | 974 | 979 | 969 | 970 | 147,000 |
| 1991/05/24 | 962 | 974 | 962 | 970 | 261,000 |
| 1991/05/23 | 959 | 967 | 951 | 967 | 122,000 |
| 1991/05/22 | 959 | 967 | 952 | 955 | 277,000 |
| 1991/05/21 | 955 | 960 | 950 | 959 | 216,000 |
| 1991/05/20 | 968 | 970 | 959 | 965 | 263,000 |
| 1991/05/17 | 955 | 970 | 955 | 958 | 119,000 |
| 1991/05/16 | 960 | 960 | 951 | 955 | 224,000 |
| 1991/05/15 | 959 | 968 | 955 | 963 | 234,000 |
| 1991/05/14 | 963 | 970 | 955 | 969 | 249,000 |
| 1991/05/13 | 956 | 975 | 946 | 973 | 127,000 |
| 1991/05/10 | 969 | 970 | 942 | 965 | 222,000 |
| 1991/05/09 | 948 | 977 | 948 | 974 | 293,000 |
| 1991/05/08 | 960 | 968 | 950 | 968 | 137,000 |
| 1991/05/07 | 968 | 969 | 960 | 969 | 45,000 |
| 1991/05/02 | 969 | 975 | 951 | 975 | 140,000 |
| 1991/05/01 | 970 | 970 | 951 | 970 | 92,000 |
| 1991/04/30 | 971 | 971 | 960 | 960 | 179,000 |
| 1991/04/26 | 970 | 970 | 950 | 961 | 247,000 |
| 1991/04/25 | 960 | 965 | 951 | 965 | 176,000 |
| 1991/04/24 | 979 | 980 | 955 | 960 | 249,000 |
| 1991/04/23 | 941 | 970 | 941 | 970 | 451,000 |
| 1991/04/22 | 950 | 963 | 942 | 950 | 260,000 |
| 1991/04/19 | 957 | 975 | 951 | 951 | 114,000 |
| 1991/04/18 | 972 | 972 | 951 | 957 | 102,000 |
| 1991/04/17 | 990 | 994 | 975 | 983 | 283,000 |
| 1991/04/16 | 994 | 999 | 980 | 980 | 1,865,000 |
| 1991/04/15 | 961 | 985 | 961 | 985 | 573,000 |
| 1991/04/12 | 940 | 970 | 940 | 970 | 654,000 |
| 1991/04/11 | 914 | 945 | 911 | 945 | 189,000 |
| 1991/04/10 | 905 | 922 | 905 | 916 | 128,000 |
| 1991/04/09 | 922 | 932 | 910 | 922 | 373,000 |
| 1991/04/08 | 920 | 940 | 920 | 932 | 215,000 |
| 1991/04/05 | 930 | 939 | 925 | 926 | 240,000 |
| 1991/04/04 | 930 | 940 | 930 | 940 | 148,000 |
| 1991/04/03 | 959 | 963 | 946 | 960 | 546,000 |
| 1991/04/02 | 910 | 940 | 910 | 939 | 346,000 |
| 1991/04/01 | 925 | 925 | 900 | 924 | 270,000 |
| 1991/03/29 | 915 | 928 | 915 | 925 | 301,000 |
| 1991/03/28 | 926 | 930 | 915 | 920 | 1,940,000 |
| 1991/03/27 | 952 | 952 | 935 | 935 | 227,000 |
| 1991/03/26 | 915 | 943 | 915 | 942 | 184,000 |
| 1991/03/25 | 951 | 952 | 910 | 913 | 1,951,000 |
| 1991/03/22 | 971 | 973 | 949 | 949 | 3,220,000 |
| 1991/03/20 | 1,000 | 1,010 | 968 | 968 | 1,486,000 |
| 1991/03/19 | 998 | 1,030 | 997 | 1,020 | 905,000 |
| 1991/03/18 | 990 | 1,000 | 988 | 992 | 2,837,000 |
| 1991/03/15 | 990 | 1,000 | 981 | 981 | 1,017,000 |
| 1991/03/14 | 989 | 997 | 975 | 990 | 2,539,000 |
| 1991/03/13 | 980 | 990 | 970 | 989 | 401,000 |
| 1991/03/12 | 975 | 975 | 966 | 970 | 518,000 |
| 1991/03/11 | 983 | 985 | 972 | 974 | 495,000 |
| 1991/03/08 | 985 | 985 | 960 | 974 | 1,538,000 |
| 1991/03/07 | 968 | 978 | 961 | 978 | 386,000 |
| 1991/03/06 | 970 | 985 | 965 | 973 | 228,000 |
| 1991/03/05 | 989 | 990 | 950 | 950 | 745,000 |
| 1991/03/04 | 980 | 995 | 980 | 982 | 312,000 |
| 1991/03/01 | 1,000 | 1,010 | 980 | 980 | 514,000 |
| 1991/02/28 | 1,020 | 1,060 | 1,010 | 1,020 | 549,000 |
| 1991/02/27 | 1,050 | 1,050 | 1,010 | 1,010 | 99,000 |
| 1991/02/26 | 1,040 | 1,060 | 1,010 | 1,030 | 602,000 |
| 1991/02/25 | 1,070 | 1,070 | 1,020 | 1,060 | 240,000 |
| 1991/02/22 | 1,050 | 1,070 | 1,040 | 1,050 | 351,000 |
| 1991/02/21 | 1,060 | 1,080 | 1,050 | 1,050 | 712,000 |
| 1991/02/20 | 1,060 | 1,090 | 1,050 | 1,080 | 2,866,000 |
| 1991/02/19 | 990 | 1,070 | 990 | 1,050 | 3,024,000 |
| 1991/02/18 | 1,040 | 1,040 | 995 | 1,010 | 516,000 |
| 1991/02/15 | 995 | 1,030 | 995 | 1,000 | 557,000 |
| 1991/02/14 | 1,050 | 1,070 | 1,020 | 1,020 | 675,000 |
| 1991/02/13 | 1,020 | 1,050 | 1,000 | 1,040 | 715,000 |
| 1991/02/12 | 1,080 | 1,080 | 1,020 | 1,040 | 2,275,000 |
| 1991/02/08 | 1,010 | 1,050 | 1,010 | 1,040 | 875,000 |
| 1991/02/07 | 1,050 | 1,050 | 1,000 | 1,020 | 1,020,000 |
| 1991/02/06 | 1,020 | 1,080 | 1,010 | 1,060 | 4,377,000 |
| 1991/02/05 | 993 | 1,020 | 990 | 998 | 1,725,000 |
| 1991/02/04 | 940 | 990 | 939 | 990 | 3,009,000 |
| 1991/02/01 | 891 | 940 | 891 | 940 | 900,000 |
| 1991/01/31 | 881 | 913 | 880 | 890 | 1,131,000 |
| 1991/01/30 | 895 | 896 | 868 | 871 | 1,336,000 |
| 1991/01/29 | 907 | 907 | 890 | 895 | 1,430,000 |
| 1991/01/28 | 885 | 903 | 875 | 898 | 498,000 |
| 1991/01/25 | 879 | 890 | 875 | 875 | 788,000 |
| 1991/01/24 | 860 | 875 | 857 | 875 | 520,000 |
| 1991/01/23 | 850 | 859 | 845 | 859 | 425,000 |
| 1991/01/22 | 850 | 860 | 844 | 850 | 243,000 |
| 1991/01/21 | 843 | 860 | 843 | 844 | 1,817,000 |
| 1991/01/18 | 879 | 879 | 845 | 873 | 408,000 |
| 1991/01/17 | 805 | 865 | 805 | 850 | 296,000 |
| 1991/01/16 | 824 | 845 | 810 | 825 | 145,000 |
| 1991/01/14 | 844 | 844 | 825 | 828 | 306,000 |
| 1991/01/11 | 833 | 834 | 820 | 834 | 333,000 |
| 1991/01/10 | 819 | 833 | 809 | 833 | 289,000 |
| 1991/01/09 | 800 | 820 | 800 | 820 | 246,000 |
| 1991/01/08 | 803 | 820 | 800 | 820 | 140,000 |
| 1991/01/07 | 835 | 850 | 826 | 843 | 137,000 |
| 1991/01/04 | 815 | 825 | 815 | 825 | 87,000 |