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 |
|---|---|---|---|---|---|
| 2003/12/30 | 564 | 564 | 556 | 557 | 260,000 |
| 2003/12/29 | 558 | 558 | 554 | 556 | 379,000 |
| 2003/12/26 | 553 | 554 | 551 | 554 | 568,000 |
| 2003/12/25 | 552 | 554 | 551 | 553 | 388,000 |
| 2003/12/24 | 558 | 558 | 550 | 552 | 927,000 |
| 2003/12/22 | 555 | 560 | 555 | 560 | 784,000 |
| 2003/12/19 | 557 | 559 | 554 | 554 | 678,000 |
| 2003/12/18 | 553 | 555 | 552 | 554 | 552,000 |
| 2003/12/17 | 555 | 555 | 551 | 551 | 693,000 |
| 2003/12/16 | 559 | 559 | 553 | 554 | 930,000 |
| 2003/12/15 | 565 | 566 | 560 | 563 | 766,000 |
| 2003/12/12 | 555 | 560 | 555 | 557 | 2,622,000 |
| 2003/12/11 | 555 | 560 | 553 | 560 | 610,000 |
| 2003/12/10 | 553 | 555 | 551 | 552 | 935,000 |
| 2003/12/09 | 558 | 558 | 552 | 555 | 845,000 |
| 2003/12/08 | 559 | 561 | 555 | 556 | 715,000 |
| 2003/12/05 | 560 | 563 | 559 | 560 | 803,000 |
| 2003/12/04 | 563 | 565 | 560 | 561 | 743,000 |
| 2003/12/03 | 560 | 566 | 560 | 563 | 623,000 |
| 2003/12/02 | 567 | 567 | 560 | 562 | 944,000 |
| 2003/12/01 | 559 | 571 | 555 | 567 | 1,045,000 |
| 2003/11/28 | 564 | 566 | 561 | 561 | 901,000 |
| 2003/11/27 | 566 | 569 | 563 | 568 | 696,000 |
| 2003/11/26 | 563 | 570 | 563 | 569 | 934,000 |
| 2003/11/25 | 566 | 571 | 560 | 562 | 2,021,000 |
| 2003/11/21 | 577 | 579 | 567 | 576 | 841,000 |
| 2003/11/20 | 567 | 577 | 565 | 577 | 489,000 |
| 2003/11/19 | 565 | 575 | 564 | 570 | 599,000 |
| 2003/11/18 | 580 | 580 | 563 | 568 | 1,036,000 |
| 2003/11/17 | 580 | 580 | 571 | 573 | 401,000 |
| 2003/11/14 | 583 | 588 | 581 | 581 | 1,224,000 |
| 2003/11/13 | 582 | 582 | 570 | 577 | 589,000 |
| 2003/11/12 | 578 | 578 | 572 | 572 | 628,000 |
| 2003/11/11 | 568 | 580 | 564 | 577 | 611,000 |
| 2003/11/10 | 573 | 576 | 564 | 569 | 1,228,000 |
| 2003/11/07 | 575 | 580 | 568 | 578 | 1,382,000 |
| 2003/11/06 | 587 | 587 | 574 | 580 | 728,000 |
| 2003/11/05 | 583 | 589 | 576 | 586 | 758,000 |
| 2003/11/04 | 589 | 595 | 584 | 593 | 553,000 |
| 2003/10/31 | 582 | 587 | 580 | 581 | 310,000 |
| 2003/10/30 | 587 | 587 | 583 | 585 | 339,000 |
| 2003/10/29 | 589 | 593 | 586 | 587 | 562,000 |
| 2003/10/28 | 587 | 587 | 581 | 585 | 655,000 |
| 2003/10/27 | 573 | 579 | 573 | 579 | 686,000 |
| 2003/10/24 | 576 | 577 | 566 | 571 | 882,000 |
| 2003/10/23 | 592 | 598 | 565 | 575 | 1,302,000 |
| 2003/10/22 | 608 | 608 | 598 | 598 | 809,000 |
| 2003/10/21 | 617 | 617 | 609 | 613 | 634,000 |
| 2003/10/20 | 603 | 617 | 600 | 617 | 892,000 |
| 2003/10/17 | 610 | 614 | 600 | 608 | 1,342,000 |
| 2003/10/16 | 607 | 613 | 604 | 613 | 1,410,000 |
| 2003/10/15 | 609 | 609 | 602 | 606 | 1,071,000 |
| 2003/10/14 | 604 | 609 | 600 | 602 | 859,000 |
| 2003/10/10 | 597 | 604 | 594 | 602 | 1,257,000 |
| 2003/10/09 | 600 | 605 | 597 | 602 | 726,000 |
| 2003/10/08 | 607 | 610 | 602 | 604 | 861,000 |
| 2003/10/07 | 607 | 609 | 603 | 606 | 659,000 |
| 2003/10/06 | 608 | 609 | 603 | 608 | 993,000 |
| 2003/10/03 | 604 | 608 | 601 | 605 | 1,139,000 |
| 2003/10/02 | 586 | 602 | 582 | 602 | 1,404,000 |
| 2003/10/01 | 575 | 584 | 570 | 584 | 857,000 |
| 2003/09/30 | 584 | 589 | 580 | 583 | 642,000 |
| 2003/09/29 | 592 | 593 | 583 | 586 | 529,000 |
| 2003/09/26 | 582 | 590 | 582 | 589 | 550,000 |
| 2003/09/25 | 592 | 593 | 584 | 589 | 731,000 |
| 2003/09/24 | 595 | 601 | 582 | 599 | 1,606,000 |
| 2003/09/22 | 597 | 606 | 586 | 595 | 1,593,000 |
| 2003/09/19 | 598 | 608 | 595 | 607 | 1,419,000 |
| 2003/09/18 | 593 | 595 | 585 | 586 | 1,320,000 |
| 2003/09/17 | 590 | 596 | 590 | 593 | 1,147,000 |
| 2003/09/16 | 583 | 596 | 582 | 595 | 894,000 |
| 2003/09/12 | 584 | 584 | 576 | 578 | 3,059,000 |
| 2003/09/11 | 578 | 581 | 570 | 574 | 503,000 |
| 2003/09/10 | 582 | 584 | 575 | 578 | 678,000 |
| 2003/09/09 | 576 | 582 | 576 | 582 | 667,000 |
| 2003/09/08 | 574 | 582 | 572 | 576 | 749,000 |
| 2003/09/05 | 573 | 574 | 568 | 574 | 587,000 |
| 2003/09/04 | 572 | 575 | 568 | 569 | 1,096,000 |
| 2003/09/03 | 572 | 572 | 563 | 566 | 956,000 |
| 2003/09/02 | 567 | 567 | 560 | 562 | 870,000 |
| 2003/09/01 | 561 | 571 | 559 | 570 | 883,000 |
| 2003/08/29 | 564 | 564 | 555 | 557 | 1,002,000 |
| 2003/08/28 | 563 | 563 | 557 | 560 | 615,000 |
| 2003/08/27 | 567 | 569 | 562 | 564 | 1,076,000 |
| 2003/08/26 | 575 | 578 | 573 | 575 | 818,000 |
| 2003/08/25 | 571 | 575 | 566 | 574 | 671,000 |
| 2003/08/22 | 571 | 575 | 567 | 570 | 765,000 |
| 2003/08/21 | 568 | 572 | 567 | 570 | 764,000 |
| 2003/08/20 | 562 | 572 | 560 | 570 | 1,213,000 |
| 2003/08/19 | 563 | 563 | 556 | 558 | 692,000 |
| 2003/08/18 | 558 | 562 | 556 | 558 | 707,000 |
| 2003/08/15 | 555 | 558 | 553 | 555 | 459,000 |
| 2003/08/14 | 550 | 558 | 550 | 558 | 786,000 |
| 2003/08/13 | 550 | 553 | 550 | 553 | 833,000 |
| 2003/08/12 | 553 | 556 | 550 | 552 | 904,000 |
| 2003/08/11 | 555 | 558 | 551 | 555 | 406,000 |
| 2003/08/08 | 552 | 554 | 550 | 552 | 1,165,000 |
| 2003/08/07 | 550 | 556 | 550 | 555 | 773,000 |
| 2003/08/06 | 555 | 556 | 551 | 553 | 653,000 |
| 2003/08/05 | 556 | 556 | 548 | 552 | 1,074,000 |
| 2003/08/04 | 552 | 553 | 546 | 546 | 703,000 |
| 2003/08/01 | 559 | 559 | 552 | 553 | 680,000 |
| 2003/07/31 | 558 | 559 | 551 | 551 | 792,000 |
| 2003/07/30 | 560 | 565 | 556 | 558 | 913,000 |
| 2003/07/29 | 560 | 561 | 554 | 555 | 927,000 |
| 2003/07/28 | 555 | 559 | 551 | 556 | 782,000 |
| 2003/07/25 | 548 | 558 | 548 | 551 | 1,374,000 |
| 2003/07/24 | 555 | 562 | 553 | 554 | 954,000 |
| 2003/07/23 | 554 | 562 | 553 | 556 | 790,000 |
| 2003/07/22 | 560 | 560 | 550 | 554 | 780,000 |
| 2003/07/18 | 556 | 562 | 551 | 559 | 1,093,000 |
| 2003/07/17 | 551 | 552 | 546 | 546 | 696,000 |
| 2003/07/16 | 545 | 553 | 544 | 550 | 1,178,000 |
| 2003/07/15 | 547 | 549 | 539 | 542 | 1,816,000 |
| 2003/07/14 | 550 | 551 | 545 | 546 | 906,000 |
| 2003/07/11 | 548 | 553 | 547 | 549 | 1,934,000 |
| 2003/07/10 | 555 | 557 | 550 | 553 | 893,000 |
| 2003/07/09 | 548 | 557 | 544 | 555 | 1,357,000 |
| 2003/07/08 | 555 | 556 | 547 | 550 | 1,318,000 |
| 2003/07/07 | 559 | 560 | 554 | 554 | 853,000 |
| 2003/07/04 | 565 | 568 | 559 | 561 | 1,134,000 |
| 2003/07/03 | 568 | 571 | 560 | 567 | 2,284,000 |
| 2003/07/02 | 559 | 561 | 553 | 558 | 1,862,000 |
| 2003/07/01 | 552 | 563 | 552 | 562 | 777,000 |
| 2003/06/30 | 552 | 555 | 548 | 548 | 1,205,000 |
| 2003/06/27 | 567 | 568 | 557 | 559 | 729,000 |
| 2003/06/26 | 567 | 568 | 561 | 564 | 530,000 |
| 2003/06/25 | 566 | 571 | 565 | 565 | 467,000 |
| 2003/06/24 | 574 | 576 | 567 | 567 | 488,000 |
| 2003/06/23 | 575 | 576 | 570 | 575 | 680,000 |
| 2003/06/20 | 567 | 577 | 567 | 573 | 1,092,000 |
| 2003/06/19 | 565 | 568 | 562 | 567 | 1,513,000 |
| 2003/06/18 | 562 | 562 | 556 | 557 | 934,000 |
| 2003/06/17 | 563 | 563 | 552 | 557 | 948,000 |
| 2003/06/16 | 559 | 559 | 553 | 558 | 594,000 |
| 2003/06/13 | 560 | 565 | 553 | 556 | 3,371,000 |
| 2003/06/12 | 557 | 565 | 552 | 559 | 1,555,000 |
| 2003/06/11 | 552 | 556 | 544 | 549 | 1,647,000 |
| 2003/06/10 | 542 | 548 | 540 | 542 | 1,541,000 |
| 2003/06/09 | 540 | 542 | 537 | 538 | 2,028,000 |
| 2003/06/06 | 539 | 540 | 538 | 540 | 2,647,000 |
| 2003/06/05 | 553 | 555 | 539 | 543 | 1,987,000 |
| 2003/06/04 | 554 | 556 | 552 | 552 | 660,000 |
| 2003/06/03 | 557 | 557 | 549 | 551 | 2,106,000 |
| 2003/06/02 | 562 | 565 | 556 | 556 | 1,502,000 |
| 2003/05/30 | 568 | 570 | 560 | 563 | 1,158,000 |
| 2003/05/29 | 569 | 576 | 567 | 569 | 680,000 |
| 2003/05/28 | 575 | 576 | 568 | 568 | 707,000 |
| 2003/05/27 | 573 | 575 | 566 | 567 | 792,000 |
| 2003/05/26 | 572 | 579 | 571 | 571 | 875,000 |
| 2003/05/23 | 572 | 579 | 571 | 577 | 818,000 |
| 2003/05/22 | 569 | 572 | 566 | 572 | 718,000 |
| 2003/05/21 | 576 | 578 | 564 | 569 | 824,000 |
| 2003/05/20 | 566 | 575 | 565 | 574 | 1,086,000 |
| 2003/05/19 | 570 | 571 | 553 | 562 | 1,226,000 |
| 2003/05/16 | 575 | 577 | 569 | 574 | 759,000 |
| 2003/05/15 | 571 | 572 | 564 | 568 | 951,000 |
| 2003/05/14 | 574 | 580 | 573 | 578 | 953,000 |
| 2003/05/13 | 569 | 579 | 565 | 574 | 1,462,000 |
| 2003/05/12 | 567 | 569 | 560 | 564 | 980,000 |
| 2003/05/09 | 571 | 572 | 563 | 567 | 1,753,000 |
| 2003/05/08 | 574 | 577 | 566 | 568 | 618,000 |
| 2003/05/07 | 583 | 583 | 569 | 571 | 1,663,000 |
| 2003/05/06 | 586 | 590 | 578 | 580 | 851,000 |
| 2003/05/02 | 571 | 588 | 565 | 586 | 1,796,000 |
| 2003/05/01 | 573 | 580 | 570 | 572 | 1,652,000 |
| 2003/04/30 | 574 | 581 | 572 | 579 | 1,620,000 |
| 2003/04/28 | 574 | 580 | 570 | 574 | 901,000 |
| 2003/04/25 | 572 | 583 | 572 | 580 | 885,000 |
| 2003/04/24 | 585 | 591 | 579 | 581 | 1,042,000 |
| 2003/04/23 | 592 | 598 | 589 | 590 | 871,000 |
| 2003/04/22 | 600 | 600 | 583 | 591 | 842,000 |
| 2003/04/21 | 598 | 602 | 594 | 600 | 954,000 |
| 2003/04/18 | 604 | 604 | 595 | 595 | 861,000 |
| 2003/04/17 | 596 | 607 | 596 | 598 | 786,000 |
| 2003/04/16 | 616 | 617 | 594 | 599 | 1,562,000 |
| 2003/04/15 | 613 | 617 | 611 | 616 | 1,218,000 |
| 2003/04/14 | 606 | 614 | 604 | 611 | 2,757,000 |
| 2003/04/11 | 584 | 603 | 582 | 598 | 2,051,000 |
| 2003/04/10 | 580 | 586 | 574 | 584 | 1,561,000 |
| 2003/04/09 | 583 | 594 | 580 | 585 | 1,087,000 |
| 2003/04/08 | 600 | 602 | 582 | 587 | 1,179,000 |
| 2003/04/07 | 600 | 617 | 591 | 596 | 1,432,000 |
| 2003/04/04 | 586 | 599 | 584 | 599 | 1,163,000 |
| 2003/04/03 | 588 | 592 | 580 | 581 | 1,015,000 |
| 2003/04/02 | 585 | 586 | 574 | 583 | 1,082,000 |
| 2003/04/01 | 568 | 587 | 563 | 581 | 1,400,000 |
| 2003/03/31 | 568 | 582 | 563 | 567 | 1,296,000 |
| 2003/03/28 | 588 | 588 | 573 | 578 | 1,231,000 |
| 2003/03/27 | 573 | 589 | 573 | 587 | 1,763,000 |
| 2003/03/26 | 564 | 576 | 560 | 567 | 937,000 |
| 2003/03/25 | 560 | 572 | 557 | 557 | 1,032,000 |
| 2003/03/24 | 563 | 572 | 556 | 563 | 1,213,000 |
| 2003/03/20 | 554 | 561 | 545 | 553 | 1,225,000 |
| 2003/03/19 | 540 | 547 | 536 | 547 | 595,000 |
| 2003/03/18 | 546 | 548 | 539 | 539 | 1,002,000 |
| 2003/03/17 | 538 | 539 | 531 | 534 | 864,000 |
| 2003/03/14 | 540 | 545 | 533 | 533 | 3,842,000 |
| 2003/03/13 | 542 | 550 | 542 | 546 | 707,000 |
| 2003/03/12 | 540 | 546 | 539 | 542 | 794,000 |
| 2003/03/11 | 550 | 553 | 535 | 538 | 1,197,000 |
| 2003/03/10 | 540 | 553 | 537 | 550 | 1,552,000 |
| 2003/03/07 | 554 | 554 | 542 | 542 | 1,356,000 |
| 2003/03/06 | 551 | 555 | 551 | 551 | 728,000 |
| 2003/03/05 | 550 | 553 | 548 | 551 | 745,000 |
| 2003/03/04 | 555 | 558 | 549 | 553 | 1,143,000 |
| 2003/03/03 | 549 | 555 | 547 | 554 | 770,000 |
| 2003/02/28 | 558 | 559 | 546 | 549 | 1,414,000 |
| 2003/02/27 | 553 | 559 | 553 | 556 | 952,000 |
| 2003/02/26 | 558 | 565 | 555 | 557 | 994,000 |
| 2003/02/25 | 567 | 567 | 554 | 557 | 1,144,000 |
| 2003/02/24 | 568 | 571 | 566 | 567 | 759,000 |
| 2003/02/21 | 579 | 582 | 566 | 566 | 1,232,000 |
| 2003/02/20 | 580 | 581 | 575 | 576 | 1,039,000 |
| 2003/02/19 | 586 | 586 | 579 | 580 | 891,000 |
| 2003/02/18 | 582 | 584 | 577 | 581 | 781,000 |
| 2003/02/17 | 585 | 586 | 577 | 579 | 1,202,000 |
| 2003/02/14 | 590 | 591 | 581 | 581 | 2,201,000 |
| 2003/02/13 | 583 | 588 | 583 | 588 | 631,000 |
| 2003/02/12 | 580 | 587 | 580 | 585 | 1,213,000 |
| 2003/02/10 | 591 | 591 | 577 | 580 | 1,176,000 |
| 2003/02/07 | 585 | 591 | 578 | 591 | 949,000 |
| 2003/02/06 | 584 | 585 | 579 | 583 | 786,000 |
| 2003/02/05 | 581 | 594 | 580 | 583 | 894,000 |
| 2003/02/04 | 587 | 589 | 580 | 582 | 672,000 |
| 2003/02/03 | 571 | 577 | 565 | 577 | 1,108,000 |
| 2003/01/31 | 576 | 579 | 565 | 571 | 1,241,000 |
| 2003/01/30 | 585 | 588 | 579 | 580 | 924,000 |
| 2003/01/29 | 592 | 592 | 584 | 585 | 937,000 |
| 2003/01/28 | 589 | 591 | 584 | 589 | 1,103,000 |
| 2003/01/27 | 588 | 593 | 588 | 590 | 1,459,000 |
| 2003/01/24 | 604 | 606 | 591 | 591 | 1,973,000 |
| 2003/01/23 | 603 | 612 | 600 | 607 | 1,737,000 |
| 2003/01/22 | 615 | 618 | 603 | 604 | 942,000 |
| 2003/01/21 | 615 | 625 | 615 | 618 | 1,286,000 |
| 2003/01/20 | 615 | 620 | 611 | 618 | 915,000 |
| 2003/01/17 | 613 | 620 | 610 | 615 | 704,000 |
| 2003/01/16 | 619 | 620 | 606 | 620 | 772,000 |
| 2003/01/15 | 627 | 627 | 617 | 625 | 917,000 |
| 2003/01/14 | 634 | 638 | 624 | 626 | 500,000 |
| 2003/01/10 | 644 | 645 | 618 | 632 | 1,259,000 |
| 2003/01/09 | 629 | 643 | 621 | 643 | 703,000 |
| 2003/01/08 | 626 | 637 | 626 | 634 | 430,000 |
| 2003/01/07 | 656 | 656 | 634 | 636 | 918,000 |
| 2003/01/06 | 635 | 644 | 632 | 644 | 344,000 |