日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 632 632 623 629 291,000
2002/12/27 635 635 623 632 736,000
2002/12/26 616 631 614 625 657,000
2002/12/25 607 615 606 611 929,000
2002/12/24 603 613 601 607 1,305,000
2002/12/20 600 604 596 603 1,313,000
2002/12/19 588 600 587 594 1,621,000
2002/12/18 611 611 586 587 1,925,000
2002/12/17 610 615 600 610 2,123,000
2002/12/16 617 617 599 607 1,439,000
2002/12/13 605 613 600 604 2,731,000
2002/12/12 614 618 613 615 664,000
2002/12/11 620 624 612 612 1,384,000
2002/12/10 615 624 614 614 1,136,000
2002/12/09 620 624 615 617 1,842,000
2002/12/06 645 646 627 634 1,949,000
2002/12/05 650 653 647 647 1,234,000
2002/12/04 653 657 652 653 1,093,000
2002/12/03 658 663 655 655 684,000
2002/12/02 654 662 652 652 678,000
2002/11/29 658 667 658 658 965,000
2002/11/28 653 660 652 659 932,000
2002/11/27 644 656 644 652 966,000
2002/11/26 653 655 645 648 1,165,000
2002/11/25 648 657 648 653 1,033,000
2002/11/22 648 656 648 652 1,387,000
2002/11/21 651 653 647 648 905,000
2002/11/20 652 655 648 654 941,000
2002/11/19 649 654 646 650 1,276,000
2002/11/18 652 658 648 649 689,000
2002/11/15 654 660 653 660 892,000
2002/11/14 651 658 650 653 591,000
2002/11/13 663 663 655 660 630,000
2002/11/12 647 665 647 663 1,097,000
2002/11/11 656 656 647 650 510,000
2002/11/08 664 665 652 656 751,000
2002/11/07 664 667 658 667 504,000
2002/11/06 668 668 660 663 627,000
2002/11/05 664 667 657 667 582,000
2002/11/01 655 662 655 660 492,000
2002/10/31 664 664 650 655 885,000
2002/10/30 649 664 649 663 1,025,000
2002/10/29 655 655 649 649 588,000
2002/10/28 651 655 648 655 559,000
2002/10/25 653 657 653 654 583,000
2002/10/24 655 656 649 653 484,000
2002/10/23 649 659 640 655 844,000
2002/10/22 657 657 648 649 885,000
2002/10/21 667 667 657 659 704,000
2002/10/18 662 666 658 662 924,000
2002/10/17 660 666 657 662 778,000
2002/10/16 658 662 653 660 1,071,000
2002/10/15 654 661 653 656 864,000
2002/10/11 647 659 646 658 1,084,000
2002/10/10 651 658 640 647 1,215,000
2002/10/09 667 667 654 660 1,010,000
2002/10/08 669 678 669 676 1,578,000
2002/10/07 676 678 667 668 1,110,000
2002/10/04 664 685 659 685 3,054,000
2002/10/03 657 664 656 661 871,000
2002/10/02 656 663 655 656 591,000
2002/10/01 658 662 653 655 907,000
2002/09/30 672 672 653 668 951,000
2002/09/27 675 678 668 673 1,308,000
2002/09/26 669 675 665 673 1,486,000
2002/09/25 650 668 650 664 1,612,000
2002/09/24 668 677 661 677 1,663,000
2002/09/20 658 670 657 669 1,743,000
2002/09/19 652 663 652 657 1,125,000
2002/09/18 648 653 636 645 1,246,000
2002/09/17 643 649 640 649 1,643,000
2002/09/13 614 635 613 633 4,169,000
2002/09/12 626 632 618 629 583,000
2002/09/11 634 638 628 629 518,000
2002/09/10 629 640 629 637 1,238,000
2002/09/09 625 635 624 635 1,284,000
2002/09/06 613 619 610 615 931,000
2002/09/05 617 621 612 619 1,721,000
2002/09/04 610 617 610 616 1,985,000
2002/09/03 627 628 615 620 922,000
2002/09/02 620 629 615 626 639,000
2002/08/30 613 625 613 618 826,000
2002/08/29 624 627 613 616 1,059,000
2002/08/28 633 637 624 629 924,000
2002/08/27 637 639 628 637 772,000
2002/08/26 621 643 621 640 1,191,000
2002/08/23 628 635 625 628 989,000
2002/08/22 625 636 620 632 1,534,000
2002/08/21 630 637 626 634 570,000
2002/08/20 640 641 630 630 980,000
2002/08/19 636 640 631 637 1,152,000
2002/08/16 640 645 638 642 1,218,000
2002/08/15 625 647 625 642 1,992,000
2002/08/14 627 630 622 630 881,000
2002/08/13 622 638 618 632 1,915,000
2002/08/12 620 622 616 619 733,000
2002/08/09 620 625 618 620 1,621,000
2002/08/08 613 618 613 618 562,000
2002/08/07 617 619 611 611 875,000
2002/08/06 618 620 614 620 663,000
2002/08/05 613 620 613 619 766,000
2002/08/02 605 614 600 613 718,000
2002/08/01 601 607 596 607 1,040,000
2002/07/31 608 609 600 600 539,000
2002/07/30 611 615 604 608 509,000
2002/07/29 612 618 605 613 731,000
2002/07/26 602 613 602 605 1,081,000
2002/07/25 602 610 601 602 1,102,000
2002/07/24 608 609 596 596 822,000
2002/07/23 608 621 605 613 1,011,000
2002/07/22 600 618 600 614 761,000
2002/07/19 601 607 596 601 669,000
2002/07/18 614 615 603 603 519,000
2002/07/17 603 618 594 613 539,000
2002/07/16 608 619 601 602 700,000
2002/07/15 620 621 614 614 899,000
2002/07/12 619 621 610 614 1,516,000
2002/07/11 616 620 601 603 925,000
2002/07/10 619 629 617 625 1,127,000
2002/07/09 604 620 604 620 571,000
2002/07/08 617 618 608 609 825,000
2002/07/05 610 617 610 611 810,000
2002/07/04 601 612 601 605 807,000
2002/07/03 589 609 589 605 803,000
2002/07/02 598 599 587 599 1,018,000
2002/07/01 590 604 590 599 729,000
2002/06/28 586 600 583 600 692,000
2002/06/27 588 592 577 586 730,000
2002/06/26 585 588 576 578 875,000
2002/06/25 610 611 594 605 1,251,000
2002/06/24 583 605 581 604 1,574,000
2002/06/21 576 583 571 574 584,000
2002/06/20 574 587 571 585 889,000
2002/06/19 580 589 571 574 1,086,000
2002/06/18 595 595 576 582 1,157,000
2002/06/17 601 603 580 586 952,000
2002/06/14 615 616 591 591 3,292,000
2002/06/13 623 623 605 605 1,337,000
2002/06/12 620 621 607 615 1,459,000
2002/06/11 610 626 608 624 3,260,000
2002/06/10 597 610 595 604 1,346,000
2002/06/07 580 599 579 591 1,067,000
2002/06/06 604 604 581 585 1,103,000
2002/06/05 604 604 593 596 443,000
2002/06/04 595 609 595 596 627,000
2002/06/03 609 613 601 605 913,000
2002/05/31 592 613 583 606 2,274,000
2002/05/30 585 594 583 583 864,000
2002/05/29 600 604 586 595 626,000
2002/05/28 608 608 599 602 807,000
2002/05/27 610 613 603 603 708,000
2002/05/24 614 614 595 601 945,000
2002/05/23 600 613 590 612 1,391,000
2002/05/22 579 599 576 598 1,373,000
2002/05/21 570 576 565 569 882,000
2002/05/20 576 579 573 573 1,219,000
2002/05/17 578 586 575 579 1,269,000
2002/05/16 575 576 565 575 751,000
2002/05/15 569 577 562 571 999,000
2002/05/14 563 563 556 559 536,000
2002/05/13 559 563 558 559 562,000
2002/05/10 565 568 562 563 599,000
2002/05/09 567 574 566 570 746,000
2002/05/08 559 567 559 564 698,000
2002/05/07 556 564 556 561 772,000
2002/05/02 560 560 553 556 660,000
2002/05/01 564 564 553 553 741,000
2002/04/30 557 559 553 558 597,000
2002/04/26 567 567 552 553 1,048,000
2002/04/25 567 571 561 562 814,000
2002/04/24 574 575 566 569 540,000
2002/04/23 573 577 568 570 775,000
2002/04/22 572 582 572 580 699,000
2002/04/19 573 583 571 575 583,000
2002/04/18 567 588 565 581 1,757,000
2002/04/17 577 577 562 564 1,169,000
2002/04/16 561 567 555 567 1,368,000
2002/04/15 568 568 559 564 1,048,000
2002/04/12 577 585 563 569 1,533,000
2002/04/11 592 596 580 587 583,000
2002/04/10 586 600 586 599 449,000
2002/04/09 594 602 588 593 598,000
2002/04/08 582 603 582 591 698,000
2002/04/05 596 603 590 601 623,000
2002/04/04 576 597 576 586 697,000
2002/04/03 560 579 559 577 485,000
2002/04/02 565 567 557 557 586,000
2002/04/01 571 575 561 562 623,000
2002/03/29 586 589 570 570 630,000
2002/03/28 584 587 577 580 592,000
2002/03/27 597 597 582 583 679,000
2002/03/26 585 610 582 596 1,001,000
2002/03/25 600 618 593 618 1,121,000
2002/03/22 588 602 577 590 1,438,000
2002/03/20 603 604 582 592 1,666,000
2002/03/19 603 611 599 611 1,557,000
2002/03/18 607 608 591 598 1,531,000
2002/03/15 620 620 609 615 1,175,000
2002/03/14 623 639 615 639 724,000
2002/03/13 620 627 620 620 707,000
2002/03/12 636 638 625 626 611,000
2002/03/11 629 637 619 626 814,000
2002/03/08 627 635 591 629 3,474,000
2002/03/07 620 620 610 617 1,046,000
2002/03/06 605 623 602 605 941,000
2002/03/05 608 617 597 609 1,080,000
2002/03/04 575 609 575 608 1,539,000
2002/03/01 579 579 560 565 752,000
2002/02/28 580 587 564 569 1,346,000
2002/02/27 559 581 556 581 1,514,000
2002/02/26 564 567 552 560 788,000
2002/02/25 576 576 554 554 915,000
2002/02/22 550 554 544 546 515,000
2002/02/21 540 550 538 550 628,000
2002/02/20 535 543 530 538 1,098,000
2002/02/19 552 556 536 536 646,000
2002/02/18 550 553 549 549 592,000
2002/02/15 558 560 550 550 783,000
2002/02/14 558 576 558 559 699,000
2002/02/13 553 580 553 557 829,000
2002/02/12 556 560 553 553 1,043,000
2002/02/08 541 559 540 552 1,933,000
2002/02/07 545 559 540 543 1,337,000
2002/02/06 539 550 536 542 727,000
2002/02/05 551 558 535 537 1,222,000
2002/02/04 558 565 551 552 610,000
2002/02/01 566 566 553 558 956,000
2002/01/31 564 569 562 566 699,000
2002/01/30 567 573 562 566 780,000
2002/01/29 577 577 570 570 615,000
2002/01/28 570 577 563 567 887,000
2002/01/25 568 570 560 563 743,000
2002/01/24 571 577 566 568 812,000
2002/01/23 572 580 570 570 1,326,000
2002/01/22 584 587 577 577 1,187,000
2002/01/21 584 598 578 586 988,000
2002/01/18 590 594 581 594 561,000
2002/01/17 580 596 573 577 1,155,000
2002/01/16 585 598 583 587 603,000
2002/01/15 581 597 580 582 810,000
2002/01/11 582 590 574 577 1,707,000
2002/01/10 595 610 575 581 1,808,000
2002/01/09 639 639 613 615 1,015,000
2002/01/08 646 646 636 639 1,277,000
2002/01/07 644 653 639 648 1,059,000
2002/01/04 635 647 635 647 370,000

このページの先頭へ