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 |
|---|---|---|---|---|---|
| 2000/12/29 | 513 | 513 | 501 | 501 | 130,000 |
| 2000/12/28 | 510 | 513 | 505 | 513 | 565,000 |
| 2000/12/27 | 515 | 515 | 501 | 508 | 379,000 |
| 2000/12/26 | 510 | 518 | 498 | 517 | 1,133,000 |
| 2000/12/25 | 500 | 510 | 497 | 510 | 1,232,000 |
| 2000/12/22 | 492 | 500 | 486 | 497 | 1,601,000 |
| 2000/12/21 | 483 | 492 | 470 | 492 | 999,000 |
| 2000/12/20 | 480 | 488 | 478 | 487 | 1,141,000 |
| 2000/12/19 | 480 | 483 | 472 | 480 | 1,485,000 |
| 2000/12/18 | 466 | 478 | 465 | 475 | 1,027,000 |
| 2000/12/15 | 464 | 475 | 461 | 461 | 732,000 |
| 2000/12/14 | 469 | 471 | 461 | 461 | 334,000 |
| 2000/12/13 | 470 | 472 | 466 | 470 | 395,000 |
| 2000/12/12 | 468 | 472 | 465 | 465 | 486,000 |
| 2000/12/11 | 460 | 469 | 454 | 465 | 296,000 |
| 2000/12/08 | 451 | 456 | 450 | 451 | 2,367,000 |
| 2000/12/07 | 456 | 458 | 449 | 456 | 428,000 |
| 2000/12/06 | 459 | 466 | 456 | 458 | 329,000 |
| 2000/12/05 | 474 | 475 | 455 | 455 | 826,000 |
| 2000/12/04 | 473 | 473 | 465 | 472 | 329,000 |
| 2000/12/01 | 468 | 473 | 466 | 470 | 520,000 |
| 2000/11/30 | 455 | 473 | 455 | 473 | 493,000 |
| 2000/11/29 | 455 | 459 | 451 | 457 | 260,000 |
| 2000/11/28 | 468 | 468 | 451 | 460 | 458,000 |
| 2000/11/27 | 469 | 470 | 459 | 465 | 298,000 |
| 2000/11/24 | 468 | 473 | 465 | 469 | 671,000 |
| 2000/11/22 | 460 | 470 | 458 | 470 | 888,000 |
| 2000/11/21 | 456 | 459 | 456 | 459 | 362,000 |
| 2000/11/20 | 455 | 458 | 454 | 458 | 385,000 |
| 2000/11/17 | 456 | 457 | 451 | 455 | 212,000 |
| 2000/11/16 | 456 | 457 | 453 | 454 | 289,000 |
| 2000/11/15 | 452 | 457 | 449 | 457 | 451,000 |
| 2000/11/14 | 454 | 454 | 447 | 452 | 200,000 |
| 2000/11/13 | 451 | 455 | 443 | 454 | 252,000 |
| 2000/11/10 | 443 | 459 | 443 | 459 | 716,000 |
| 2000/11/09 | 452 | 457 | 445 | 446 | 260,000 |
| 2000/11/08 | 450 | 459 | 450 | 459 | 480,000 |
| 2000/11/07 | 453 | 455 | 443 | 449 | 199,000 |
| 2000/11/06 | 448 | 459 | 441 | 459 | 690,000 |
| 2000/11/02 | 457 | 457 | 435 | 443 | 1,244,000 |
| 2000/11/01 | 452 | 458 | 452 | 458 | 274,000 |
| 2000/10/31 | 450 | 460 | 449 | 460 | 627,000 |
| 2000/10/30 | 444 | 449 | 440 | 449 | 238,000 |
| 2000/10/27 | 455 | 455 | 435 | 435 | 554,000 |
| 2000/10/26 | 450 | 455 | 445 | 455 | 408,000 |
| 2000/10/25 | 447 | 453 | 442 | 453 | 721,000 |
| 2000/10/24 | 438 | 445 | 438 | 445 | 157,000 |
| 2000/10/23 | 440 | 448 | 435 | 435 | 379,000 |
| 2000/10/20 | 443 | 447 | 440 | 445 | 444,000 |
| 2000/10/19 | 440 | 445 | 439 | 444 | 473,000 |
| 2000/10/18 | 446 | 448 | 435 | 445 | 370,000 |
| 2000/10/17 | 445 | 455 | 443 | 451 | 873,000 |
| 2000/10/16 | 446 | 449 | 442 | 445 | 434,000 |
| 2000/10/13 | 440 | 445 | 436 | 443 | 594,000 |
| 2000/10/12 | 446 | 448 | 443 | 448 | 262,000 |
| 2000/10/11 | 445 | 448 | 443 | 447 | 387,000 |
| 2000/10/10 | 435 | 446 | 435 | 446 | 236,000 |
| 2000/10/06 | 446 | 448 | 441 | 445 | 362,000 |
| 2000/10/05 | 450 | 450 | 445 | 449 | 257,000 |
| 2000/10/04 | 444 | 450 | 443 | 450 | 319,000 |
| 2000/10/03 | 449 | 450 | 442 | 449 | 330,000 |
| 2000/10/02 | 441 | 449 | 437 | 449 | 303,000 |
| 2000/09/29 | 431 | 448 | 431 | 444 | 390,000 |
| 2000/09/28 | 440 | 446 | 426 | 426 | 253,000 |
| 2000/09/27 | 431 | 440 | 431 | 436 | 227,000 |
| 2000/09/26 | 430 | 436 | 422 | 436 | 241,000 |
| 2000/09/25 | 451 | 453 | 430 | 447 | 628,000 |
| 2000/09/22 | 438 | 448 | 435 | 445 | 273,000 |
| 2000/09/21 | 442 | 450 | 438 | 450 | 372,000 |
| 2000/09/20 | 438 | 448 | 423 | 447 | 475,000 |
| 2000/09/19 | 418 | 440 | 412 | 440 | 490,000 |
| 2000/09/18 | 417 | 419 | 412 | 418 | 631,000 |
| 2000/09/14 | 418 | 422 | 413 | 415 | 552,000 |
| 2000/09/13 | 421 | 426 | 415 | 422 | 474,000 |
| 2000/09/12 | 434 | 434 | 421 | 422 | 319,000 |
| 2000/09/11 | 432 | 440 | 426 | 439 | 1,037,000 |
| 2000/09/08 | 415 | 420 | 412 | 417 | 1,995,000 |
| 2000/09/07 | 415 | 419 | 412 | 414 | 340,000 |
| 2000/09/06 | 418 | 421 | 412 | 415 | 369,000 |
| 2000/09/05 | 425 | 426 | 415 | 420 | 414,000 |
| 2000/09/04 | 420 | 441 | 420 | 420 | 389,000 |
| 2000/09/01 | 423 | 426 | 415 | 415 | 414,000 |
| 2000/08/31 | 434 | 434 | 420 | 425 | 483,000 |
| 2000/08/30 | 438 | 440 | 430 | 434 | 592,000 |
| 2000/08/29 | 443 | 443 | 434 | 443 | 578,000 |
| 2000/08/28 | 445 | 447 | 439 | 443 | 579,000 |
| 2000/08/25 | 453 | 458 | 443 | 448 | 454,000 |
| 2000/08/24 | 450 | 460 | 449 | 457 | 663,000 |
| 2000/08/23 | 455 | 459 | 450 | 450 | 260,000 |
| 2000/08/22 | 447 | 460 | 447 | 460 | 467,000 |
| 2000/08/21 | 453 | 457 | 443 | 445 | 301,000 |
| 2000/08/18 | 442 | 460 | 442 | 460 | 357,000 |
| 2000/08/17 | 450 | 460 | 445 | 445 | 377,000 |
| 2000/08/16 | 440 | 457 | 440 | 455 | 568,000 |
| 2000/08/15 | 438 | 445 | 435 | 445 | 247,000 |
| 2000/08/14 | 444 | 447 | 431 | 435 | 241,000 |
| 2000/08/11 | 430 | 449 | 430 | 449 | 820,000 |
| 2000/08/10 | 440 | 444 | 425 | 432 | 391,000 |
| 2000/08/09 | 438 | 445 | 434 | 445 | 382,000 |
| 2000/08/08 | 431 | 440 | 425 | 437 | 312,000 |
| 2000/08/07 | 434 | 440 | 429 | 440 | 370,000 |
| 2000/08/04 | 424 | 435 | 424 | 434 | 459,000 |
| 2000/08/03 | 430 | 430 | 420 | 423 | 253,000 |
| 2000/08/02 | 434 | 434 | 430 | 434 | 159,000 |
| 2000/08/01 | 424 | 432 | 424 | 429 | 392,000 |
| 2000/07/31 | 429 | 430 | 424 | 424 | 292,000 |
| 2000/07/28 | 421 | 430 | 420 | 430 | 326,000 |
| 2000/07/27 | 425 | 427 | 420 | 426 | 417,000 |
| 2000/07/26 | 422 | 425 | 418 | 425 | 238,000 |
| 2000/07/25 | 425 | 429 | 420 | 429 | 215,000 |
| 2000/07/24 | 430 | 435 | 420 | 424 | 281,000 |
| 2000/07/21 | 433 | 437 | 430 | 430 | 238,000 |
| 2000/07/19 | 426 | 441 | 417 | 438 | 692,000 |
| 2000/07/18 | 425 | 432 | 418 | 426 | 422,000 |
| 2000/07/17 | 417 | 431 | 417 | 425 | 381,000 |
| 2000/07/14 | 417 | 425 | 417 | 417 | 597,000 |
| 2000/07/13 | 420 | 423 | 416 | 422 | 599,000 |
| 2000/07/12 | 420 | 420 | 418 | 420 | 289,000 |
| 2000/07/11 | 412 | 420 | 412 | 420 | 208,000 |
| 2000/07/10 | 413 | 419 | 411 | 415 | 206,000 |
| 2000/07/07 | 415 | 416 | 408 | 413 | 219,000 |
| 2000/07/06 | 412 | 415 | 408 | 415 | 196,000 |
| 2000/07/05 | 402 | 410 | 402 | 407 | 238,000 |
| 2000/07/04 | 415 | 416 | 403 | 403 | 347,000 |
| 2000/07/03 | 413 | 419 | 410 | 419 | 694,000 |
| 2000/06/30 | 398 | 405 | 394 | 405 | 527,000 |
| 2000/06/29 | 394 | 395 | 391 | 393 | 143,000 |
| 2000/06/28 | 389 | 395 | 389 | 392 | 320,000 |
| 2000/06/27 | 393 | 393 | 387 | 390 | 399,000 |
| 2000/06/26 | 392 | 394 | 390 | 391 | 271,000 |
| 2000/06/23 | 394 | 397 | 390 | 392 | 221,000 |
| 2000/06/22 | 390 | 398 | 390 | 391 | 293,000 |
| 2000/06/21 | 392 | 397 | 385 | 393 | 623,000 |
| 2000/06/20 | 394 | 397 | 393 | 397 | 160,000 |
| 2000/06/19 | 395 | 400 | 393 | 399 | 299,000 |
| 2000/06/16 | 393 | 399 | 393 | 395 | 162,000 |
| 2000/06/15 | 395 | 398 | 392 | 392 | 198,000 |
| 2000/06/14 | 400 | 400 | 390 | 394 | 327,000 |
| 2000/06/13 | 393 | 400 | 393 | 400 | 295,000 |
| 2000/06/12 | 388 | 396 | 388 | 393 | 254,000 |
| 2000/06/09 | 387 | 395 | 387 | 388 | 1,559,000 |
| 2000/06/08 | 390 | 396 | 386 | 396 | 175,000 |
| 2000/06/07 | 387 | 400 | 387 | 395 | 212,000 |
| 2000/06/06 | 381 | 391 | 381 | 387 | 230,000 |
| 2000/06/05 | 390 | 393 | 380 | 385 | 402,000 |
| 2000/06/02 | 394 | 396 | 390 | 392 | 309,000 |
| 2000/06/01 | 395 | 399 | 390 | 399 | 200,000 |
| 2000/05/31 | 390 | 394 | 390 | 393 | 282,000 |
| 2000/05/30 | 404 | 404 | 386 | 390 | 453,000 |
| 2000/05/29 | 398 | 409 | 389 | 409 | 246,000 |
| 2000/05/26 | 408 | 408 | 387 | 393 | 466,000 |
| 2000/05/25 | 410 | 412 | 406 | 411 | 526,000 |
| 2000/05/24 | 405 | 412 | 400 | 411 | 718,000 |
| 2000/05/23 | 398 | 410 | 397 | 410 | 607,000 |
| 2000/05/22 | 399 | 400 | 390 | 393 | 336,000 |
| 2000/05/19 | 390 | 399 | 385 | 399 | 254,000 |
| 2000/05/18 | 398 | 398 | 390 | 394 | 354,000 |
| 2000/05/17 | 396 | 396 | 390 | 395 | 308,000 |
| 2000/05/16 | 405 | 405 | 399 | 401 | 364,000 |
| 2000/05/15 | 404 | 405 | 399 | 405 | 343,000 |
| 2000/05/12 | 397 | 404 | 396 | 404 | 1,471,000 |
| 2000/05/11 | 395 | 398 | 392 | 397 | 543,000 |
| 2000/05/10 | 395 | 396 | 388 | 394 | 273,000 |
| 2000/05/09 | 393 | 397 | 392 | 392 | 270,000 |
| 2000/05/08 | 388 | 396 | 385 | 393 | 308,000 |
| 2000/05/02 | 390 | 396 | 381 | 388 | 348,000 |
| 2000/05/01 | 375 | 390 | 368 | 390 | 309,000 |
| 2000/04/28 | 383 | 383 | 366 | 366 | 432,000 |
| 2000/04/27 | 390 | 393 | 377 | 378 | 339,000 |
| 2000/04/26 | 386 | 386 | 375 | 378 | 575,000 |
| 2000/04/25 | 378 | 390 | 375 | 376 | 545,000 |
| 2000/04/24 | 390 | 390 | 375 | 375 | 1,165,000 |
| 2000/04/21 | 382 | 388 | 310 | 310 | 2,116,000 |
| 2000/04/20 | 401 | 402 | 380 | 380 | 848,000 |
| 2000/04/19 | 400 | 408 | 395 | 402 | 729,000 |
| 2000/04/18 | 410 | 410 | 380 | 385 | 644,000 |
| 2000/04/17 | 392 | 413 | 392 | 410 | 572,000 |
| 2000/04/14 | 405 | 409 | 403 | 407 | 1,506,000 |
| 2000/04/13 | 402 | 408 | 400 | 407 | 871,000 |
| 2000/04/12 | 380 | 412 | 378 | 407 | 1,265,000 |
| 2000/04/11 | 384 | 384 | 373 | 378 | 385,000 |
| 2000/04/10 | 387 | 395 | 385 | 386 | 354,000 |
| 2000/04/07 | 392 | 399 | 387 | 387 | 634,000 |
| 2000/04/06 | 383 | 390 | 371 | 389 | 576,000 |
| 2000/04/05 | 365 | 380 | 365 | 379 | 455,000 |
| 2000/04/04 | 365 | 365 | 360 | 364 | 404,000 |
| 2000/04/03 | 363 | 373 | 360 | 365 | 438,000 |
| 2000/03/31 | 371 | 371 | 360 | 364 | 539,000 |
| 2000/03/30 | 366 | 373 | 365 | 366 | 364,000 |
| 2000/03/29 | 371 | 376 | 363 | 365 | 451,000 |
| 2000/03/28 | 363 | 379 | 363 | 374 | 472,000 |
| 2000/03/27 | 395 | 406 | 395 | 406 | 656,000 |
| 2000/03/24 | 385 | 390 | 382 | 390 | 485,000 |
| 2000/03/23 | 378 | 385 | 378 | 385 | 269,000 |
| 2000/03/22 | 375 | 385 | 374 | 385 | 406,000 |
| 2000/03/21 | 366 | 375 | 363 | 375 | 442,000 |
| 2000/03/17 | 370 | 376 | 365 | 370 | 343,000 |
| 2000/03/16 | 379 | 379 | 362 | 365 | 540,000 |
| 2000/03/15 | 370 | 380 | 370 | 374 | 542,000 |
| 2000/03/14 | 385 | 385 | 365 | 370 | 1,234,000 |
| 2000/03/13 | 355 | 388 | 345 | 388 | 1,968,000 |
| 2000/03/10 | 357 | 362 | 350 | 355 | 3,978,000 |
| 2000/03/09 | 370 | 373 | 361 | 362 | 1,232,000 |
| 2000/03/08 | 376 | 380 | 371 | 372 | 521,000 |
| 2000/03/07 | 380 | 384 | 375 | 380 | 1,144,000 |
| 2000/03/06 | 379 | 385 | 379 | 384 | 617,000 |
| 2000/03/03 | 376 | 385 | 372 | 379 | 377,000 |
| 2000/03/02 | 366 | 377 | 365 | 371 | 278,000 |
| 2000/03/01 | 359 | 373 | 359 | 367 | 336,000 |
| 2000/02/29 | 360 | 368 | 359 | 368 | 301,000 |
| 2000/02/28 | 358 | 361 | 355 | 360 | 383,000 |
| 2000/02/25 | 356 | 360 | 355 | 357 | 380,000 |
| 2000/02/24 | 357 | 361 | 355 | 356 | 412,000 |
| 2000/02/23 | 359 | 359 | 352 | 355 | 523,000 |
| 2000/02/22 | 355 | 360 | 350 | 355 | 865,000 |
| 2000/02/21 | 359 | 363 | 355 | 355 | 548,000 |
| 2000/02/18 | 361 | 363 | 357 | 363 | 454,000 |
| 2000/02/17 | 370 | 370 | 360 | 360 | 426,000 |
| 2000/02/16 | 360 | 370 | 360 | 368 | 528,000 |
| 2000/02/15 | 361 | 362 | 352 | 358 | 487,000 |
| 2000/02/14 | 354 | 364 | 354 | 356 | 428,000 |
| 2000/02/10 | 355 | 361 | 354 | 354 | 731,000 |
| 2000/02/09 | 361 | 367 | 355 | 355 | 321,000 |
| 2000/02/08 | 356 | 367 | 355 | 367 | 266,000 |
| 2000/02/07 | 354 | 358 | 354 | 356 | 219,000 |
| 2000/02/04 | 355 | 360 | 354 | 354 | 385,000 |
| 2000/02/03 | 355 | 361 | 353 | 355 | 389,000 |
| 2000/02/02 | 353 | 360 | 352 | 352 | 586,000 |
| 2000/02/01 | 353 | 357 | 352 | 353 | 465,000 |
| 2000/01/31 | 352 | 358 | 350 | 353 | 508,000 |
| 2000/01/28 | 352 | 355 | 350 | 352 | 653,000 |
| 2000/01/27 | 361 | 365 | 351 | 352 | 501,000 |
| 2000/01/26 | 359 | 359 | 352 | 354 | 342,000 |
| 2000/01/25 | 355 | 357 | 351 | 355 | 519,000 |
| 2000/01/24 | 361 | 367 | 353 | 353 | 578,000 |
| 2000/01/21 | 371 | 377 | 361 | 364 | 345,000 |
| 2000/01/20 | 375 | 377 | 371 | 374 | 475,000 |
| 2000/01/19 | 365 | 375 | 361 | 368 | 367,000 |
| 2000/01/18 | 370 | 374 | 363 | 369 | 218,000 |
| 2000/01/17 | 359 | 375 | 359 | 370 | 549,000 |
| 2000/01/14 | 352 | 360 | 352 | 359 | 639,000 |
| 2000/01/13 | 353 | 357 | 351 | 352 | 212,000 |
| 2000/01/12 | 357 | 359 | 351 | 351 | 248,000 |
| 2000/01/11 | 356 | 361 | 351 | 352 | 313,000 |
| 2000/01/07 | 350 | 363 | 350 | 361 | 445,000 |
| 2000/01/06 | 355 | 359 | 350 | 350 | 317,000 |
| 2000/01/05 | 358 | 367 | 346 | 353 | 385,000 |
| 2000/01/04 | 341 | 346 | 338 | 338 | 248,000 |