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 |
|---|---|---|---|---|---|
| 1996/12/30 | 566 | 574 | 560 | 566 | 205,000 |
| 1996/12/27 | 580 | 581 | 566 | 575 | 302,000 |
| 1996/12/26 | 574 | 580 | 567 | 580 | 826,000 |
| 1996/12/25 | 570 | 571 | 566 | 569 | 309,000 |
| 1996/12/24 | 580 | 580 | 571 | 571 | 342,000 |
| 1996/12/20 | 590 | 590 | 580 | 588 | 309,000 |
| 1996/12/19 | 593 | 595 | 580 | 580 | 389,000 |
| 1996/12/18 | 600 | 603 | 595 | 595 | 514,000 |
| 1996/12/17 | 599 | 600 | 595 | 595 | 160,000 |
| 1996/12/16 | 603 | 603 | 599 | 603 | 169,000 |
| 1996/12/13 | 610 | 610 | 591 | 603 | 2,093,000 |
| 1996/12/12 | 600 | 602 | 597 | 600 | 262,000 |
| 1996/12/11 | 604 | 608 | 601 | 602 | 517,000 |
| 1996/12/10 | 609 | 609 | 601 | 605 | 564,000 |
| 1996/12/09 | 605 | 609 | 600 | 606 | 259,000 |
| 1996/12/06 | 613 | 613 | 595 | 595 | 466,000 |
| 1996/12/05 | 606 | 612 | 606 | 610 | 166,000 |
| 1996/12/04 | 605 | 610 | 604 | 604 | 224,000 |
| 1996/12/03 | 610 | 613 | 605 | 606 | 165,000 |
| 1996/12/02 | 618 | 618 | 607 | 607 | 111,000 |
| 1996/11/29 | 625 | 634 | 613 | 613 | 620,000 |
| 1996/11/28 | 626 | 632 | 621 | 627 | 262,000 |
| 1996/11/27 | 632 | 633 | 616 | 624 | 1,133,000 |
| 1996/11/26 | 631 | 635 | 621 | 635 | 346,000 |
| 1996/11/25 | 639 | 639 | 620 | 630 | 142,000 |
| 1996/11/22 | 624 | 629 | 620 | 629 | 128,000 |
| 1996/11/21 | 616 | 625 | 616 | 624 | 189,000 |
| 1996/11/20 | 618 | 620 | 615 | 617 | 442,000 |
| 1996/11/19 | 614 | 616 | 611 | 616 | 352,000 |
| 1996/11/18 | 623 | 623 | 615 | 615 | 255,000 |
| 1996/11/15 | 638 | 642 | 623 | 623 | 170,000 |
| 1996/11/14 | 626 | 633 | 626 | 628 | 326,000 |
| 1996/11/13 | 633 | 636 | 621 | 633 | 725,000 |
| 1996/11/12 | 633 | 638 | 633 | 633 | 349,000 |
| 1996/11/11 | 625 | 634 | 625 | 633 | 367,000 |
| 1996/11/08 | 620 | 643 | 615 | 634 | 551,000 |
| 1996/11/07 | 627 | 627 | 618 | 620 | 109,000 |
| 1996/11/06 | 613 | 632 | 612 | 632 | 416,000 |
| 1996/11/05 | 613 | 614 | 603 | 613 | 102,000 |
| 1996/11/01 | 610 | 614 | 601 | 611 | 116,000 |
| 1996/10/31 | 605 | 607 | 600 | 600 | 307,000 |
| 1996/10/30 | 616 | 616 | 605 | 605 | 146,000 |
| 1996/10/29 | 619 | 619 | 612 | 613 | 174,000 |
| 1996/10/28 | 619 | 619 | 610 | 610 | 128,000 |
| 1996/10/25 | 623 | 624 | 606 | 614 | 517,000 |
| 1996/10/24 | 625 | 628 | 616 | 623 | 74,000 |
| 1996/10/23 | 619 | 627 | 616 | 623 | 158,000 |
| 1996/10/22 | 615 | 629 | 615 | 629 | 171,000 |
| 1996/10/21 | 640 | 640 | 620 | 621 | 134,000 |
| 1996/10/18 | 630 | 650 | 630 | 638 | 657,000 |
| 1996/10/17 | 628 | 629 | 620 | 620 | 195,000 |
| 1996/10/16 | 619 | 628 | 619 | 627 | 177,000 |
| 1996/10/15 | 617 | 630 | 614 | 629 | 477,000 |
| 1996/10/14 | 614 | 620 | 613 | 619 | 145,000 |
| 1996/10/11 | 615 | 625 | 611 | 620 | 631,000 |
| 1996/10/09 | 613 | 618 | 605 | 605 | 198,000 |
| 1996/10/08 | 613 | 618 | 610 | 612 | 590,000 |
| 1996/10/07 | 618 | 618 | 611 | 613 | 545,000 |
| 1996/10/04 | 618 | 618 | 612 | 614 | 172,000 |
| 1996/10/03 | 623 | 624 | 617 | 623 | 209,000 |
| 1996/10/02 | 626 | 626 | 618 | 623 | 96,000 |
| 1996/10/01 | 624 | 629 | 621 | 621 | 103,000 |
| 1996/09/30 | 630 | 630 | 623 | 623 | 83,000 |
| 1996/09/27 | 628 | 633 | 628 | 631 | 299,000 |
| 1996/09/26 | 628 | 630 | 620 | 628 | 202,000 |
| 1996/09/25 | 624 | 630 | 619 | 630 | 306,000 |
| 1996/09/24 | 627 | 633 | 623 | 628 | 335,000 |
| 1996/09/20 | 635 | 635 | 626 | 628 | 340,000 |
| 1996/09/19 | 616 | 640 | 616 | 632 | 272,000 |
| 1996/09/18 | 625 | 632 | 614 | 622 | 291,000 |
| 1996/09/17 | 632 | 642 | 625 | 625 | 593,000 |
| 1996/09/13 | 616 | 623 | 610 | 623 | 1,476,000 |
| 1996/09/12 | 610 | 617 | 607 | 610 | 1,078,000 |
| 1996/09/11 | 606 | 609 | 605 | 608 | 332,000 |
| 1996/09/10 | 613 | 615 | 609 | 613 | 266,000 |
| 1996/09/09 | 622 | 624 | 610 | 611 | 130,000 |
| 1996/09/06 | 608 | 614 | 601 | 612 | 328,000 |
| 1996/09/05 | 607 | 615 | 607 | 608 | 485,000 |
| 1996/09/04 | 610 | 615 | 607 | 610 | 190,000 |
| 1996/09/03 | 609 | 610 | 600 | 606 | 218,000 |
| 1996/09/02 | 600 | 608 | 599 | 605 | 209,000 |
| 1996/08/30 | 613 | 613 | 600 | 600 | 396,000 |
| 1996/08/29 | 621 | 623 | 612 | 614 | 130,000 |
| 1996/08/28 | 622 | 627 | 620 | 620 | 124,000 |
| 1996/08/27 | 630 | 631 | 623 | 631 | 141,000 |
| 1996/08/26 | 630 | 630 | 621 | 622 | 163,000 |
| 1996/08/23 | 632 | 640 | 632 | 639 | 638,000 |
| 1996/08/22 | 629 | 637 | 629 | 635 | 511,000 |
| 1996/08/21 | 635 | 643 | 630 | 631 | 235,000 |
| 1996/08/20 | 635 | 635 | 625 | 626 | 104,000 |
| 1996/08/19 | 625 | 634 | 624 | 634 | 140,000 |
| 1996/08/16 | 625 | 630 | 625 | 625 | 76,000 |
| 1996/08/15 | 630 | 640 | 625 | 625 | 223,000 |
| 1996/08/14 | 617 | 628 | 617 | 628 | 221,000 |
| 1996/08/13 | 616 | 620 | 611 | 619 | 388,000 |
| 1996/08/12 | 610 | 616 | 605 | 615 | 144,000 |
| 1996/08/09 | 624 | 624 | 611 | 611 | 523,000 |
| 1996/08/08 | 623 | 624 | 620 | 624 | 242,000 |
| 1996/08/07 | 617 | 629 | 615 | 623 | 215,000 |
| 1996/08/06 | 622 | 627 | 616 | 616 | 225,000 |
| 1996/08/05 | 631 | 631 | 627 | 630 | 62,000 |
| 1996/08/02 | 631 | 631 | 623 | 629 | 220,000 |
| 1996/08/01 | 625 | 634 | 622 | 634 | 277,000 |
| 1996/07/31 | 631 | 631 | 624 | 625 | 218,000 |
| 1996/07/30 | 630 | 632 | 627 | 631 | 262,000 |
| 1996/07/29 | 635 | 639 | 632 | 632 | 185,000 |
| 1996/07/26 | 630 | 636 | 625 | 635 | 242,000 |
| 1996/07/25 | 625 | 631 | 623 | 630 | 268,000 |
| 1996/07/24 | 637 | 637 | 624 | 624 | 291,000 |
| 1996/07/23 | 630 | 640 | 625 | 640 | 254,000 |
| 1996/07/22 | 640 | 640 | 624 | 624 | 1,022,000 |
| 1996/07/19 | 642 | 643 | 639 | 639 | 267,000 |
| 1996/07/18 | 636 | 642 | 636 | 642 | 230,000 |
| 1996/07/17 | 640 | 640 | 633 | 636 | 308,000 |
| 1996/07/16 | 633 | 639 | 633 | 634 | 153,000 |
| 1996/07/15 | 637 | 645 | 637 | 641 | 381,000 |
| 1996/07/12 | 630 | 640 | 630 | 640 | 294,000 |
| 1996/07/11 | 635 | 638 | 634 | 638 | 147,000 |
| 1996/07/10 | 642 | 642 | 637 | 637 | 185,000 |
| 1996/07/09 | 633 | 638 | 632 | 638 | 145,000 |
| 1996/07/08 | 642 | 648 | 632 | 633 | 311,000 |
| 1996/07/05 | 649 | 655 | 646 | 648 | 373,000 |
| 1996/07/04 | 644 | 650 | 643 | 650 | 90,000 |
| 1996/07/03 | 645 | 650 | 643 | 650 | 344,000 |
| 1996/07/02 | 650 | 650 | 645 | 649 | 107,000 |
| 1996/07/01 | 653 | 653 | 642 | 649 | 253,000 |
| 1996/06/28 | 651 | 652 | 644 | 650 | 378,000 |
| 1996/06/27 | 649 | 650 | 643 | 647 | 143,000 |
| 1996/06/26 | 641 | 647 | 641 | 645 | 200,000 |
| 1996/06/25 | 647 | 647 | 640 | 641 | 499,000 |
| 1996/06/24 | 652 | 652 | 648 | 648 | 414,000 |
| 1996/06/21 | 654 | 655 | 643 | 649 | 365,000 |
| 1996/06/20 | 650 | 652 | 640 | 652 | 864,000 |
| 1996/06/19 | 656 | 660 | 650 | 655 | 387,000 |
| 1996/06/18 | 659 | 660 | 653 | 656 | 251,000 |
| 1996/06/17 | 650 | 657 | 650 | 650 | 578,000 |
| 1996/06/14 | 649 | 653 | 645 | 649 | 2,031,000 |
| 1996/06/13 | 643 | 653 | 641 | 649 | 322,000 |
| 1996/06/12 | 650 | 652 | 642 | 645 | 274,000 |
| 1996/06/11 | 640 | 646 | 640 | 640 | 258,000 |
| 1996/06/10 | 645 | 650 | 640 | 650 | 201,000 |
| 1996/06/07 | 635 | 642 | 635 | 642 | 159,000 |
| 1996/06/06 | 644 | 645 | 637 | 637 | 136,000 |
| 1996/06/05 | 632 | 637 | 630 | 634 | 172,000 |
| 1996/06/04 | 640 | 640 | 632 | 633 | 136,000 |
| 1996/06/03 | 648 | 648 | 631 | 631 | 627,000 |
| 1996/05/31 | 651 | 652 | 643 | 646 | 233,000 |
| 1996/05/30 | 645 | 651 | 645 | 649 | 113,000 |
| 1996/05/29 | 653 | 655 | 646 | 649 | 436,000 |
| 1996/05/28 | 650 | 658 | 647 | 653 | 320,000 |
| 1996/05/27 | 639 | 640 | 632 | 640 | 191,000 |
| 1996/05/24 | 634 | 639 | 633 | 638 | 384,000 |
| 1996/05/23 | 650 | 650 | 630 | 634 | 504,000 |
| 1996/05/22 | 651 | 652 | 640 | 641 | 288,000 |
| 1996/05/21 | 650 | 654 | 648 | 650 | 200,000 |
| 1996/05/20 | 658 | 660 | 650 | 650 | 385,000 |
| 1996/05/17 | 649 | 658 | 649 | 651 | 592,000 |
| 1996/05/16 | 654 | 659 | 652 | 653 | 423,000 |
| 1996/05/15 | 637 | 650 | 636 | 650 | 651,000 |
| 1996/05/14 | 637 | 639 | 635 | 635 | 302,000 |
| 1996/05/13 | 635 | 641 | 635 | 635 | 149,000 |
| 1996/05/10 | 628 | 637 | 628 | 635 | 341,000 |
| 1996/05/09 | 631 | 631 | 621 | 622 | 334,000 |
| 1996/05/08 | 631 | 637 | 631 | 633 | 161,000 |
| 1996/05/07 | 641 | 641 | 631 | 635 | 205,000 |
| 1996/05/02 | 638 | 639 | 631 | 631 | 324,000 |
| 1996/05/01 | 640 | 646 | 636 | 636 | 236,000 |
| 1996/04/30 | 645 | 650 | 631 | 639 | 323,000 |
| 1996/04/26 | 646 | 660 | 646 | 658 | 569,000 |
| 1996/04/25 | 660 | 660 | 645 | 645 | 527,000 |
| 1996/04/24 | 657 | 658 | 652 | 658 | 341,000 |
| 1996/04/23 | 655 | 656 | 651 | 654 | 414,000 |
| 1996/04/22 | 655 | 655 | 650 | 655 | 379,000 |
| 1996/04/19 | 651 | 652 | 647 | 652 | 386,000 |
| 1996/04/18 | 649 | 653 | 646 | 649 | 4,875,000 |
| 1996/04/17 | 655 | 655 | 647 | 648 | 4,723,000 |
| 1996/04/16 | 649 | 660 | 649 | 655 | 520,000 |
| 1996/04/15 | 641 | 649 | 641 | 649 | 193,000 |
| 1996/04/12 | 634 | 642 | 631 | 631 | 559,000 |
| 1996/04/11 | 655 | 655 | 623 | 623 | 544,000 |
| 1996/04/10 | 646 | 656 | 646 | 655 | 220,000 |
| 1996/04/09 | 644 | 654 | 640 | 653 | 526,000 |
| 1996/04/08 | 645 | 645 | 639 | 639 | 192,000 |
| 1996/04/05 | 641 | 652 | 641 | 652 | 352,000 |
| 1996/04/04 | 640 | 645 | 640 | 645 | 325,000 |
| 1996/04/03 | 641 | 641 | 631 | 641 | 550,000 |
| 1996/04/02 | 642 | 643 | 635 | 641 | 244,000 |
| 1996/04/01 | 636 | 644 | 636 | 644 | 491,000 |
| 1996/03/29 | 634 | 640 | 628 | 628 | 488,000 |
| 1996/03/28 | 634 | 638 | 632 | 634 | 344,000 |
| 1996/03/27 | 630 | 634 | 621 | 634 | 647,000 |
| 1996/03/26 | 620 | 638 | 620 | 632 | 393,000 |
| 1996/03/25 | 635 | 638 | 627 | 630 | 299,000 |
| 1996/03/22 | 623 | 624 | 607 | 620 | 318,000 |
| 1996/03/21 | 621 | 621 | 607 | 620 | 2,475,000 |
| 1996/03/19 | 621 | 627 | 617 | 619 | 2,335,000 |
| 1996/03/18 | 610 | 619 | 609 | 615 | 348,000 |
| 1996/03/15 | 602 | 610 | 602 | 609 | 285,000 |
| 1996/03/14 | 597 | 600 | 592 | 600 | 239,000 |
| 1996/03/13 | 605 | 605 | 592 | 597 | 261,000 |
| 1996/03/12 | 600 | 605 | 597 | 603 | 158,000 |
| 1996/03/11 | 594 | 603 | 590 | 590 | 201,000 |
| 1996/03/08 | 586 | 605 | 586 | 604 | 3,337,000 |
| 1996/03/07 | 596 | 600 | 595 | 596 | 294,000 |
| 1996/03/06 | 598 | 603 | 598 | 603 | 365,000 |
| 1996/03/05 | 600 | 603 | 597 | 598 | 187,000 |
| 1996/03/04 | 600 | 603 | 596 | 596 | 88,000 |
| 1996/03/01 | 598 | 599 | 591 | 594 | 159,000 |
| 1996/02/29 | 598 | 598 | 595 | 596 | 271,000 |
| 1996/02/28 | 593 | 601 | 591 | 592 | 400,000 |
| 1996/02/27 | 603 | 603 | 587 | 587 | 444,000 |
| 1996/02/26 | 604 | 606 | 603 | 605 | 186,000 |
| 1996/02/23 | 607 | 607 | 603 | 603 | 225,000 |
| 1996/02/22 | 605 | 610 | 605 | 605 | 120,000 |
| 1996/02/21 | 611 | 614 | 605 | 605 | 145,000 |
| 1996/02/20 | 613 | 614 | 610 | 611 | 269,000 |
| 1996/02/19 | 613 | 614 | 611 | 614 | 177,000 |
| 1996/02/16 | 614 | 614 | 609 | 614 | 262,000 |
| 1996/02/15 | 617 | 618 | 611 | 615 | 177,000 |
| 1996/02/14 | 613 | 616 | 611 | 615 | 234,000 |
| 1996/02/13 | 614 | 614 | 611 | 612 | 170,000 |
| 1996/02/09 | 617 | 619 | 611 | 616 | 502,000 |
| 1996/02/08 | 617 | 619 | 609 | 617 | 240,000 |
| 1996/02/07 | 619 | 620 | 614 | 619 | 714,000 |
| 1996/02/06 | 611 | 619 | 609 | 617 | 347,000 |
| 1996/02/05 | 618 | 618 | 610 | 611 | 267,000 |
| 1996/02/02 | 615 | 622 | 614 | 615 | 252,000 |
| 1996/02/01 | 614 | 619 | 613 | 619 | 795,000 |
| 1996/01/31 | 617 | 617 | 611 | 611 | 883,000 |
| 1996/01/30 | 615 | 618 | 615 | 617 | 254,000 |
| 1996/01/29 | 624 | 624 | 619 | 619 | 529,000 |
| 1996/01/26 | 620 | 625 | 620 | 624 | 436,000 |
| 1996/01/25 | 619 | 620 | 614 | 620 | 621,000 |
| 1996/01/24 | 610 | 617 | 601 | 617 | 444,000 |
| 1996/01/23 | 615 | 619 | 612 | 612 | 132,000 |
| 1996/01/22 | 621 | 621 | 610 | 612 | 364,000 |
| 1996/01/19 | 617 | 617 | 610 | 612 | 206,000 |
| 1996/01/18 | 610 | 612 | 607 | 611 | 225,000 |
| 1996/01/17 | 620 | 623 | 613 | 613 | 211,000 |
| 1996/01/16 | 613 | 615 | 610 | 615 | 302,000 |
| 1996/01/12 | 615 | 619 | 614 | 614 | 1,519,000 |
| 1996/01/11 | 619 | 620 | 611 | 612 | 1,325,000 |
| 1996/01/10 | 607 | 621 | 607 | 620 | 424,000 |
| 1996/01/09 | 611 | 613 | 603 | 605 | 269,000 |
| 1996/01/08 | 612 | 614 | 609 | 614 | 308,000 |
| 1996/01/05 | 609 | 610 | 603 | 610 | 459,000 |
| 1996/01/04 | 608 | 611 | 601 | 609 | 141,000 |