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 |
---|---|---|---|---|---|
1993/12/30 | 516 | 526 | 516 | 526 | 43,000 |
1993/12/29 | 529 | 529 | 520 | 526 | 135,000 |
1993/12/28 | 521 | 528 | 515 | 525 | 637,000 |
1993/12/27 | 524 | 524 | 509 | 511 | 214,000 |
1993/12/24 | 519 | 520 | 511 | 519 | 238,000 |
1993/12/22 | 518 | 530 | 511 | 516 | 563,000 |
1993/12/21 | 520 | 523 | 510 | 510 | 194,000 |
1993/12/20 | 539 | 539 | 510 | 510 | 247,000 |
1993/12/17 | 527 | 540 | 527 | 539 | 152,000 |
1993/12/16 | 541 | 545 | 527 | 530 | 207,000 |
1993/12/15 | 516 | 540 | 512 | 539 | 186,000 |
1993/12/14 | 510 | 519 | 508 | 519 | 230,000 |
1993/12/13 | 520 | 520 | 510 | 510 | 112,000 |
1993/12/10 | 521 | 521 | 511 | 514 | 1,279,000 |
1993/12/09 | 520 | 528 | 502 | 511 | 404,000 |
1993/12/08 | 508 | 515 | 499 | 510 | 403,000 |
1993/12/07 | 519 | 525 | 509 | 513 | 362,000 |
1993/12/06 | 538 | 538 | 509 | 509 | 265,000 |
1993/12/03 | 514 | 536 | 506 | 536 | 364,000 |
1993/12/02 | 530 | 544 | 510 | 517 | 645,000 |
1993/12/01 | 502 | 528 | 501 | 520 | 506,000 |
1993/11/30 | 499 | 520 | 496 | 501 | 620,000 |
1993/11/29 | 509 | 509 | 481 | 494 | 801,000 |
1993/11/26 | 528 | 530 | 505 | 506 | 498,000 |
1993/11/25 | 522 | 532 | 517 | 530 | 320,000 |
1993/11/24 | 515 | 530 | 512 | 512 | 330,000 |
1993/11/22 | 530 | 530 | 515 | 515 | 487,000 |
1993/11/19 | 532 | 541 | 530 | 532 | 377,000 |
1993/11/18 | 540 | 545 | 530 | 532 | 231,000 |
1993/11/17 | 532 | 536 | 530 | 530 | 501,000 |
1993/11/16 | 538 | 551 | 532 | 532 | 528,000 |
1993/11/15 | 552 | 555 | 538 | 540 | 807,000 |
1993/11/12 | 551 | 569 | 550 | 555 | 978,000 |
1993/11/11 | 550 | 565 | 550 | 551 | 575,000 |
1993/11/10 | 552 | 575 | 540 | 549 | 747,000 |
1993/11/09 | 565 | 578 | 551 | 552 | 500,000 |
1993/11/08 | 559 | 578 | 556 | 565 | 594,000 |
1993/11/05 | 580 | 580 | 562 | 569 | 1,730,000 |
1993/11/04 | 605 | 608 | 575 | 576 | 1,363,000 |
1993/11/02 | 608 | 610 | 604 | 605 | 229,000 |
1993/11/01 | 613 | 614 | 605 | 610 | 527,000 |
1993/10/29 | 620 | 630 | 617 | 620 | 935,000 |
1993/10/28 | 622 | 624 | 615 | 616 | 527,000 |
1993/10/27 | 630 | 635 | 615 | 624 | 537,000 |
1993/10/26 | 645 | 649 | 634 | 635 | 317,000 |
1993/10/25 | 668 | 668 | 647 | 655 | 457,000 |
1993/10/22 | 662 | 672 | 658 | 658 | 451,000 |
1993/10/21 | 662 | 665 | 652 | 658 | 426,000 |
1993/10/20 | 648 | 657 | 648 | 652 | 261,000 |
1993/10/19 | 647 | 653 | 641 | 648 | 377,000 |
1993/10/18 | 644 | 649 | 638 | 638 | 421,000 |
1993/10/15 | 641 | 644 | 638 | 638 | 503,000 |
1993/10/14 | 632 | 645 | 632 | 637 | 485,000 |
1993/10/13 | 640 | 640 | 631 | 632 | 519,000 |
1993/10/12 | 642 | 647 | 639 | 643 | 389,000 |
1993/10/08 | 642 | 664 | 642 | 664 | 509,000 |
1993/10/07 | 670 | 670 | 651 | 651 | 487,000 |
1993/10/06 | 663 | 667 | 660 | 663 | 416,000 |
1993/10/05 | 660 | 664 | 656 | 663 | 305,000 |
1993/10/04 | 654 | 660 | 642 | 660 | 222,000 |
1993/10/01 | 644 | 654 | 641 | 651 | 489,000 |
1993/09/30 | 655 | 660 | 642 | 642 | 319,000 |
1993/09/29 | 654 | 654 | 641 | 647 | 804,000 |
1993/09/28 | 657 | 660 | 650 | 652 | 258,000 |
1993/09/27 | 670 | 670 | 646 | 647 | 118,000 |
1993/09/24 | 668 | 668 | 652 | 663 | 760,000 |
1993/09/22 | 670 | 673 | 660 | 660 | 333,000 |
1993/09/21 | 672 | 680 | 667 | 679 | 370,000 |
1993/09/20 | 673 | 673 | 665 | 666 | 339,000 |
1993/09/17 | 680 | 680 | 663 | 663 | 312,000 |
1993/09/16 | 677 | 688 | 673 | 673 | 244,000 |
1993/09/14 | 690 | 695 | 683 | 684 | 567,000 |
1993/09/13 | 689 | 690 | 682 | 690 | 405,000 |
1993/09/10 | 677 | 685 | 677 | 685 | 1,283,000 |
1993/09/09 | 681 | 686 | 679 | 684 | 246,000 |
1993/09/08 | 680 | 687 | 675 | 686 | 317,000 |
1993/09/07 | 682 | 688 | 680 | 683 | 344,000 |
1993/09/06 | 686 | 688 | 682 | 682 | 177,000 |
1993/09/03 | 680 | 690 | 680 | 685 | 580,000 |
1993/09/02 | 681 | 681 | 671 | 679 | 197,000 |
1993/09/01 | 677 | 680 | 670 | 671 | 222,000 |
1993/08/31 | 682 | 684 | 675 | 677 | 283,000 |
1993/08/30 | 683 | 683 | 670 | 675 | 190,000 |
1993/08/27 | 677 | 682 | 676 | 676 | 521,000 |
1993/08/26 | 673 | 674 | 665 | 667 | 519,000 |
1993/08/25 | 665 | 665 | 659 | 664 | 249,000 |
1993/08/24 | 658 | 667 | 658 | 658 | 416,000 |
1993/08/23 | 674 | 674 | 666 | 668 | 222,000 |
1993/08/20 | 686 | 693 | 680 | 680 | 447,000 |
1993/08/19 | 698 | 698 | 688 | 690 | 334,000 |
1993/08/18 | 693 | 697 | 692 | 694 | 394,000 |
1993/08/17 | 693 | 698 | 692 | 695 | 396,000 |
1993/08/16 | 696 | 696 | 691 | 694 | 434,000 |
1993/08/13 | 689 | 699 | 689 | 697 | 814,000 |
1993/08/12 | 693 | 696 | 689 | 690 | 916,000 |
1993/08/11 | 685 | 695 | 685 | 689 | 811,000 |
1993/08/10 | 690 | 691 | 685 | 685 | 534,000 |
1993/08/09 | 687 | 690 | 686 | 687 | 240,000 |
1993/08/06 | 690 | 691 | 687 | 689 | 164,000 |
1993/08/05 | 686 | 691 | 685 | 691 | 364,000 |
1993/08/04 | 680 | 690 | 680 | 686 | 334,000 |
1993/08/03 | 687 | 694 | 681 | 687 | 275,000 |
1993/08/02 | 681 | 688 | 680 | 687 | 224,000 |
1993/07/30 | 695 | 696 | 681 | 681 | 882,000 |
1993/07/29 | 680 | 690 | 675 | 689 | 685,000 |
1993/07/28 | 674 | 681 | 673 | 680 | 307,000 |
1993/07/27 | 681 | 681 | 673 | 673 | 354,000 |
1993/07/26 | 675 | 675 | 670 | 671 | 542,000 |
1993/07/23 | 674 | 675 | 667 | 669 | 446,000 |
1993/07/22 | 677 | 679 | 670 | 675 | 1,016,000 |
1993/07/21 | 667 | 674 | 666 | 668 | 622,000 |
1993/07/20 | 672 | 672 | 667 | 672 | 324,000 |
1993/07/19 | 677 | 677 | 664 | 664 | 256,000 |
1993/07/16 | 672 | 673 | 665 | 669 | 393,000 |
1993/07/15 | 666 | 677 | 664 | 671 | 1,913,000 |
1993/07/14 | 670 | 670 | 662 | 669 | 550,000 |
1993/07/13 | 665 | 666 | 660 | 660 | 310,000 |
1993/07/12 | 669 | 669 | 660 | 664 | 325,000 |
1993/07/09 | 658 | 665 | 658 | 660 | 1,111,000 |
1993/07/08 | 663 | 664 | 658 | 658 | 373,000 |
1993/07/07 | 661 | 661 | 655 | 658 | 324,000 |
1993/07/06 | 656 | 663 | 656 | 660 | 278,000 |
1993/07/05 | 663 | 667 | 650 | 656 | 327,000 |
1993/07/02 | 658 | 658 | 648 | 653 | 218,000 |
1993/07/01 | 658 | 658 | 651 | 654 | 354,000 |
1993/06/30 | 649 | 653 | 645 | 652 | 702,000 |
1993/06/29 | 655 | 656 | 649 | 656 | 900,000 |
1993/06/28 | 664 | 665 | 643 | 643 | 819,000 |
1993/06/25 | 654 | 660 | 650 | 659 | 733,000 |
1993/06/24 | 650 | 655 | 641 | 645 | 729,000 |
1993/06/23 | 645 | 646 | 636 | 640 | 388,000 |
1993/06/22 | 649 | 649 | 633 | 642 | 629,000 |
1993/06/21 | 642 | 645 | 631 | 643 | 642,000 |
1993/06/18 | 645 | 645 | 635 | 643 | 309,000 |
1993/06/17 | 640 | 645 | 632 | 645 | 358,000 |
1993/06/16 | 648 | 651 | 643 | 645 | 443,000 |
1993/06/15 | 661 | 664 | 652 | 653 | 663,000 |
1993/06/14 | 665 | 665 | 656 | 664 | 558,000 |
1993/06/11 | 671 | 677 | 665 | 665 | 2,088,000 |
1993/06/10 | 679 | 679 | 671 | 671 | 489,000 |
1993/06/08 | 679 | 679 | 672 | 672 | 360,000 |
1993/06/07 | 680 | 682 | 672 | 672 | 373,000 |
1993/06/04 | 680 | 685 | 676 | 680 | 609,000 |
1993/06/03 | 669 | 683 | 668 | 678 | 556,000 |
1993/06/02 | 669 | 678 | 665 | 670 | 568,000 |
1993/06/01 | 660 | 672 | 660 | 663 | 402,000 |
1993/05/31 | 667 | 672 | 661 | 663 | 467,000 |
1993/05/28 | 671 | 679 | 671 | 673 | 465,000 |
1993/05/27 | 678 | 690 | 675 | 681 | 767,000 |
1993/05/26 | 661 | 671 | 660 | 668 | 731,000 |
1993/05/25 | 661 | 670 | 660 | 663 | 827,000 |
1993/05/24 | 668 | 671 | 663 | 664 | 455,000 |
1993/05/21 | 668 | 668 | 659 | 666 | 341,000 |
1993/05/20 | 670 | 670 | 659 | 660 | 415,000 |
1993/05/19 | 667 | 679 | 665 | 666 | 678,000 |
1993/05/18 | 662 | 677 | 660 | 660 | 504,000 |
1993/05/17 | 677 | 678 | 665 | 665 | 391,000 |
1993/05/14 | 670 | 671 | 660 | 660 | 734,000 |
1993/05/13 | 685 | 685 | 660 | 677 | 684,000 |
1993/05/12 | 684 | 685 | 662 | 675 | 716,000 |
1993/05/11 | 704 | 705 | 690 | 690 | 530,000 |
1993/05/10 | 671 | 698 | 669 | 698 | 361,000 |
1993/05/07 | 683 | 683 | 667 | 678 | 300,000 |
1993/05/06 | 684 | 693 | 681 | 681 | 436,000 |
1993/04/30 | 681 | 690 | 675 | 684 | 371,000 |
1993/04/28 | 678 | 688 | 671 | 671 | 741,000 |
1993/04/27 | 647 | 674 | 646 | 658 | 655,000 |
1993/04/26 | 654 | 659 | 645 | 645 | 536,000 |
1993/04/23 | 651 | 667 | 651 | 659 | 480,000 |
1993/04/22 | 664 | 669 | 651 | 651 | 520,000 |
1993/04/21 | 661 | 670 | 660 | 664 | 286,000 |
1993/04/20 | 675 | 682 | 660 | 661 | 728,000 |
1993/04/19 | 670 | 690 | 670 | 675 | 202,000 |
1993/04/16 | 704 | 704 | 679 | 690 | 715,000 |
1993/04/15 | 705 | 705 | 695 | 705 | 407,000 |
1993/04/14 | 700 | 710 | 696 | 705 | 867,000 |
1993/04/13 | 690 | 709 | 679 | 700 | 1,083,000 |
1993/04/12 | 678 | 687 | 674 | 681 | 585,000 |
1993/04/09 | 675 | 676 | 667 | 674 | 1,126,000 |
1993/04/08 | 675 | 680 | 665 | 672 | 873,000 |
1993/04/07 | 683 | 686 | 673 | 676 | 1,141,000 |
1993/04/06 | 675 | 680 | 670 | 680 | 877,000 |
1993/04/05 | 676 | 692 | 660 | 675 | 1,374,000 |
1993/04/02 | 670 | 710 | 670 | 686 | 2,104,000 |
1993/04/01 | 637 | 665 | 637 | 665 | 381,000 |
1993/03/31 | 635 | 662 | 635 | 635 | 771,000 |
1993/03/30 | 660 | 660 | 645 | 645 | 498,000 |
1993/03/29 | 654 | 670 | 654 | 661 | 760,000 |
1993/03/26 | 667 | 678 | 648 | 663 | 1,179,000 |
1993/03/26 | 1 -> 1.05 分割 | ||||
1993/03/25 | 675 | 709 | 675 | 700 | 880,000 |
1993/03/24 | 668 | 685 | 665 | 676 | 527,000 |
1993/03/23 | 659 | 685 | 659 | 674 | 864,000 |
1993/03/22 | 642 | 669 | 642 | 669 | 551,000 |
1993/03/19 | 645 | 660 | 626 | 631 | 949,000 |
1993/03/18 | 635 | 650 | 635 | 645 | 716,000 |
1993/03/17 | 620 | 622 | 618 | 619 | 404,000 |
1993/03/16 | 636 | 640 | 622 | 622 | 669,000 |
1993/03/15 | 635 | 636 | 625 | 636 | 269,000 |
1993/03/12 | 620 | 637 | 620 | 637 | 2,028,000 |
1993/03/11 | 630 | 630 | 623 | 630 | 577,000 |
1993/03/10 | 619 | 626 | 618 | 623 | 900,000 |
1993/03/09 | 607 | 619 | 601 | 619 | 1,839,000 |
1993/03/08 | 595 | 614 | 594 | 607 | 1,602,000 |
1993/03/05 | 590 | 590 | 585 | 585 | 284,000 |
1993/03/04 | 586 | 590 | 575 | 585 | 302,000 |
1993/03/03 | 590 | 593 | 585 | 586 | 350,000 |
1993/03/02 | 584 | 590 | 581 | 590 | 478,000 |
1993/03/01 | 580 | 586 | 577 | 584 | 408,000 |
1993/02/26 | 574 | 574 | 567 | 574 | 397,000 |
1993/02/25 | 564 | 565 | 555 | 565 | 406,000 |
1993/02/24 | 560 | 565 | 555 | 564 | 188,000 |
1993/02/23 | 563 | 564 | 555 | 560 | 164,000 |
1993/02/22 | 573 | 573 | 555 | 555 | 240,000 |
1993/02/19 | 567 | 567 | 550 | 563 | 364,000 |
1993/02/18 | 556 | 570 | 556 | 564 | 239,000 |
1993/02/17 | 561 | 561 | 546 | 560 | 179,000 |
1993/02/16 | 562 | 562 | 551 | 551 | 168,000 |
1993/02/15 | 556 | 563 | 556 | 562 | 384,000 |
1993/02/12 | 561 | 562 | 551 | 556 | 613,000 |
1993/02/10 | 547 | 559 | 546 | 551 | 228,000 |
1993/02/09 | 560 | 560 | 550 | 551 | 149,000 |
1993/02/08 | 558 | 559 | 555 | 558 | 286,000 |
1993/02/05 | 560 | 566 | 555 | 558 | 293,000 |
1993/02/04 | 564 | 565 | 560 | 560 | 293,000 |
1993/02/03 | 565 | 569 | 561 | 561 | 357,000 |
1993/02/02 | 554 | 565 | 553 | 565 | 293,000 |
1993/02/01 | 546 | 553 | 542 | 553 | 222,000 |
1993/01/29 | 551 | 556 | 537 | 546 | 450,000 |
1993/01/28 | 534 | 553 | 530 | 553 | 2,404,000 |
1993/01/27 | 525 | 533 | 521 | 530 | 2,358,000 |
1993/01/26 | 520 | 529 | 520 | 529 | 294,000 |
1993/01/25 | 529 | 529 | 523 | 529 | 282,000 |
1993/01/22 | 522 | 526 | 518 | 526 | 221,000 |
1993/01/21 | 520 | 528 | 518 | 523 | 259,000 |
1993/01/20 | 530 | 535 | 521 | 521 | 345,000 |
1993/01/19 | 523 | 529 | 520 | 527 | 759,000 |
1993/01/18 | 532 | 538 | 515 | 515 | 435,000 |
1993/01/14 | 541 | 544 | 536 | 539 | 275,000 |
1993/01/13 | 548 | 551 | 543 | 543 | 323,000 |
1993/01/12 | 551 | 554 | 541 | 548 | 311,000 |
1993/01/11 | 552 | 559 | 551 | 551 | 112,000 |
1993/01/08 | 555 | 564 | 551 | 551 | 591,000 |
1993/01/07 | 577 | 577 | 565 | 565 | 429,000 |
1993/01/06 | 565 | 580 | 565 | 577 | 284,000 |
1993/01/05 | 575 | 580 | 565 | 570 | 185,000 |
1993/01/04 | 574 | 575 | 567 | 575 | 103,000 |