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 |
|---|---|---|---|---|---|
| 2005/12/30 | 715 | 715 | 705 | 705 | 1,135,000 |
| 2005/12/29 | 713 | 713 | 705 | 707 | 836,000 |
| 2005/12/28 | 711 | 713 | 701 | 713 | 1,096,000 |
| 2005/12/27 | 714 | 714 | 706 | 707 | 1,123,000 |
| 2005/12/26 | 710 | 713 | 701 | 713 | 1,589,000 |
| 2005/12/22 | 705 | 716 | 699 | 713 | 3,537,000 |
| 2005/12/21 | 671 | 713 | 670 | 708 | 5,347,000 |
| 2005/12/20 | 658 | 672 | 655 | 672 | 1,436,000 |
| 2005/12/19 | 653 | 656 | 648 | 655 | 1,150,000 |
| 2005/12/16 | 654 | 662 | 647 | 656 | 1,848,000 |
| 2005/12/15 | 655 | 666 | 653 | 653 | 2,040,000 |
| 2005/12/14 | 673 | 674 | 651 | 656 | 3,906,000 |
| 2005/12/13 | 671 | 677 | 669 | 671 | 1,683,000 |
| 2005/12/12 | 667 | 677 | 666 | 676 | 2,756,000 |
| 2005/12/09 | 663 | 678 | 662 | 668 | 5,235,000 |
| 2005/12/08 | 682 | 685 | 673 | 673 | 1,598,000 |
| 2005/12/07 | 680 | 686 | 678 | 685 | 1,185,000 |
| 2005/12/06 | 685 | 688 | 677 | 677 | 1,446,000 |
| 2005/12/05 | 685 | 689 | 679 | 687 | 1,599,000 |
| 2005/12/02 | 690 | 695 | 685 | 695 | 1,518,000 |
| 2005/12/01 | 674 | 694 | 674 | 694 | 1,599,000 |
| 2005/11/30 | 684 | 684 | 675 | 675 | 1,086,000 |
| 2005/11/29 | 680 | 690 | 678 | 681 | 1,543,000 |
| 2005/11/28 | 689 | 695 | 685 | 690 | 1,241,000 |
| 2005/11/25 | 685 | 689 | 683 | 688 | 1,484,000 |
| 2005/11/24 | 699 | 700 | 695 | 695 | 1,215,000 |
| 2005/11/22 | 700 | 702 | 693 | 699 | 1,553,000 |
| 2005/11/21 | 705 | 706 | 697 | 702 | 1,108,000 |
| 2005/11/18 | 700 | 708 | 699 | 704 | 1,119,000 |
| 2005/11/17 | 687 | 699 | 686 | 698 | 713,000 |
| 2005/11/16 | 681 | 685 | 680 | 684 | 640,000 |
| 2005/11/15 | 693 | 693 | 684 | 685 | 759,000 |
| 2005/11/14 | 700 | 700 | 693 | 696 | 1,009,000 |
| 2005/11/11 | 689 | 698 | 685 | 693 | 1,405,000 |
| 2005/11/10 | 686 | 690 | 678 | 688 | 975,000 |
| 2005/11/09 | 692 | 694 | 685 | 687 | 1,023,000 |
| 2005/11/08 | 709 | 709 | 690 | 697 | 1,730,000 |
| 2005/11/07 | 712 | 712 | 705 | 710 | 1,502,000 |
| 2005/11/04 | 703 | 711 | 700 | 710 | 3,437,000 |
| 2005/11/02 | 689 | 698 | 685 | 697 | 3,066,000 |
| 2005/11/01 | 671 | 683 | 670 | 679 | 1,364,000 |
| 2005/10/31 | 662 | 670 | 660 | 670 | 1,102,000 |
| 2005/10/28 | 665 | 665 | 656 | 663 | 1,527,000 |
| 2005/10/27 | 658 | 666 | 653 | 663 | 1,711,000 |
| 2005/10/26 | 653 | 655 | 648 | 651 | 1,569,000 |
| 2005/10/25 | 643 | 652 | 639 | 648 | 1,978,000 |
| 2005/10/24 | 653 | 653 | 639 | 641 | 1,069,000 |
| 2005/10/21 | 635 | 650 | 635 | 645 | 1,599,000 |
| 2005/10/20 | 650 | 653 | 637 | 641 | 1,941,000 |
| 2005/10/19 | 654 | 655 | 637 | 641 | 2,214,000 |
| 2005/10/18 | 667 | 667 | 652 | 655 | 1,469,000 |
| 2005/10/17 | 669 | 674 | 664 | 667 | 1,589,000 |
| 2005/10/14 | 677 | 680 | 661 | 664 | 5,044,000 |
| 2005/10/13 | 640 | 658 | 637 | 657 | 4,013,000 |
| 2005/10/12 | 628 | 649 | 627 | 637 | 3,175,000 |
| 2005/10/11 | 619 | 628 | 614 | 627 | 1,830,000 |
| 2005/10/07 | 617 | 623 | 609 | 610 | 1,380,000 |
| 2005/10/06 | 618 | 623 | 611 | 616 | 1,537,000 |
| 2005/10/05 | 629 | 629 | 618 | 622 | 1,832,000 |
| 2005/10/04 | 619 | 630 | 617 | 628 | 2,019,000 |
| 2005/10/03 | 622 | 622 | 612 | 613 | 1,537,000 |
| 2005/09/30 | 636 | 637 | 626 | 626 | 1,644,000 |
| 2005/09/29 | 640 | 640 | 631 | 635 | 1,901,000 |
| 2005/09/28 | 632 | 637 | 626 | 634 | 1,535,000 |
| 2005/09/27 | 643 | 645 | 632 | 639 | 1,512,000 |
| 2005/09/26 | 648 | 650 | 644 | 650 | 1,700,000 |
| 2005/09/22 | 646 | 648 | 642 | 645 | 1,085,000 |
| 2005/09/21 | 649 | 649 | 645 | 648 | 1,086,000 |
| 2005/09/20 | 633 | 649 | 633 | 647 | 1,327,000 |
| 2005/09/16 | 637 | 637 | 629 | 633 | 690,000 |
| 2005/09/15 | 626 | 637 | 626 | 637 | 1,194,000 |
| 2005/09/14 | 626 | 629 | 625 | 626 | 775,000 |
| 2005/09/13 | 625 | 630 | 622 | 628 | 1,415,000 |
| 2005/09/12 | 615 | 626 | 615 | 626 | 1,446,000 |
| 2005/09/09 | 607 | 610 | 606 | 610 | 4,324,000 |
| 2005/09/08 | 610 | 610 | 607 | 610 | 688,000 |
| 2005/09/07 | 611 | 612 | 608 | 609 | 639,000 |
| 2005/09/06 | 608 | 611 | 607 | 609 | 773,000 |
| 2005/09/05 | 607 | 608 | 605 | 608 | 557,000 |
| 2005/09/02 | 611 | 612 | 605 | 606 | 753,000 |
| 2005/09/01 | 609 | 611 | 608 | 608 | 647,000 |
| 2005/08/31 | 605 | 607 | 605 | 605 | 545,000 |
| 2005/08/30 | 607 | 609 | 606 | 607 | 344,000 |
| 2005/08/29 | 605 | 612 | 604 | 604 | 695,000 |
| 2005/08/26 | 613 | 613 | 609 | 612 | 445,000 |
| 2005/08/25 | 612 | 612 | 607 | 607 | 765,000 |
| 2005/08/24 | 605 | 609 | 603 | 608 | 916,000 |
| 2005/08/23 | 607 | 613 | 602 | 602 | 993,000 |
| 2005/08/22 | 602 | 612 | 602 | 610 | 699,000 |
| 2005/08/19 | 608 | 608 | 603 | 605 | 471,000 |
| 2005/08/18 | 611 | 613 | 607 | 608 | 809,000 |
| 2005/08/17 | 616 | 616 | 608 | 609 | 796,000 |
| 2005/08/16 | 618 | 618 | 610 | 616 | 753,000 |
| 2005/08/15 | 615 | 617 | 613 | 616 | 734,000 |
| 2005/08/12 | 620 | 623 | 613 | 613 | 1,798,000 |
| 2005/08/11 | 607 | 617 | 605 | 615 | 1,701,000 |
| 2005/08/10 | 602 | 609 | 598 | 607 | 1,045,000 |
| 2005/08/09 | 595 | 600 | 591 | 597 | 703,000 |
| 2005/08/08 | 593 | 593 | 586 | 591 | 708,000 |
| 2005/08/05 | 601 | 601 | 590 | 594 | 749,000 |
| 2005/08/04 | 597 | 600 | 595 | 600 | 963,000 |
| 2005/08/03 | 596 | 598 | 594 | 598 | 578,000 |
| 2005/08/02 | 597 | 598 | 596 | 597 | 693,000 |
| 2005/08/01 | 591 | 597 | 591 | 596 | 585,000 |
| 2005/07/29 | 590 | 594 | 589 | 590 | 688,000 |
| 2005/07/28 | 592 | 592 | 587 | 587 | 365,000 |
| 2005/07/27 | 591 | 591 | 588 | 589 | 866,000 |
| 2005/07/26 | 584 | 589 | 583 | 588 | 1,022,000 |
| 2005/07/25 | 590 | 591 | 583 | 583 | 1,106,000 |
| 2005/07/22 | 596 | 596 | 585 | 585 | 1,387,000 |
| 2005/07/21 | 596 | 597 | 595 | 595 | 603,000 |
| 2005/07/20 | 598 | 598 | 596 | 596 | 554,000 |
| 2005/07/19 | 602 | 602 | 598 | 599 | 406,000 |
| 2005/07/15 | 603 | 603 | 600 | 600 | 446,000 |
| 2005/07/14 | 598 | 604 | 598 | 599 | 455,000 |
| 2005/07/13 | 596 | 598 | 595 | 595 | 379,000 |
| 2005/07/12 | 602 | 602 | 595 | 595 | 540,000 |
| 2005/07/11 | 600 | 602 | 599 | 601 | 342,000 |
| 2005/07/08 | 599 | 602 | 595 | 595 | 1,442,000 |
| 2005/07/07 | 596 | 602 | 595 | 597 | 442,000 |
| 2005/07/06 | 603 | 603 | 598 | 598 | 586,000 |
| 2005/07/05 | 605 | 607 | 599 | 603 | 633,000 |
| 2005/07/04 | 609 | 611 | 603 | 607 | 667,000 |
| 2005/07/01 | 595 | 605 | 595 | 603 | 725,000 |
| 2005/06/30 | 596 | 599 | 595 | 599 | 438,000 |
| 2005/06/29 | 599 | 599 | 596 | 599 | 439,000 |
| 2005/06/28 | 592 | 599 | 591 | 599 | 753,000 |
| 2005/06/27 | 591 | 593 | 587 | 589 | 599,000 |
| 2005/06/24 | 593 | 597 | 592 | 597 | 528,000 |
| 2005/06/23 | 592 | 600 | 592 | 600 | 692,000 |
| 2005/06/22 | 591 | 596 | 591 | 594 | 447,000 |
| 2005/06/21 | 594 | 595 | 591 | 591 | 332,000 |
| 2005/06/20 | 597 | 597 | 589 | 593 | 634,000 |
| 2005/06/17 | 590 | 595 | 589 | 595 | 517,000 |
| 2005/06/16 | 590 | 591 | 585 | 587 | 644,000 |
| 2005/06/15 | 588 | 593 | 587 | 592 | 605,000 |
| 2005/06/14 | 586 | 586 | 585 | 585 | 203,000 |
| 2005/06/13 | 583 | 588 | 581 | 584 | 421,000 |
| 2005/06/10 | 576 | 588 | 576 | 582 | 4,045,000 |
| 2005/06/09 | 586 | 588 | 576 | 578 | 660,000 |
| 2005/06/08 | 582 | 589 | 581 | 586 | 470,000 |
| 2005/06/07 | 581 | 583 | 577 | 581 | 615,000 |
| 2005/06/06 | 583 | 583 | 580 | 581 | 260,000 |
| 2005/06/03 | 584 | 584 | 580 | 583 | 457,000 |
| 2005/06/02 | 590 | 590 | 581 | 583 | 790,000 |
| 2005/06/01 | 584 | 589 | 582 | 589 | 475,000 |
| 2005/05/31 | 588 | 588 | 582 | 588 | 778,000 |
| 2005/05/30 | 579 | 588 | 578 | 583 | 648,000 |
| 2005/05/27 | 574 | 579 | 573 | 576 | 954,000 |
| 2005/05/26 | 574 | 576 | 572 | 574 | 779,000 |
| 2005/05/25 | 575 | 581 | 573 | 573 | 503,000 |
| 2005/05/24 | 580 | 583 | 576 | 577 | 464,000 |
| 2005/05/23 | 575 | 584 | 575 | 580 | 491,000 |
| 2005/05/20 | 584 | 584 | 574 | 574 | 654,000 |
| 2005/05/19 | 575 | 580 | 570 | 576 | 1,321,000 |
| 2005/05/18 | 575 | 580 | 574 | 574 | 905,000 |
| 2005/05/17 | 586 | 588 | 574 | 577 | 1,010,000 |
| 2005/05/16 | 583 | 585 | 579 | 580 | 553,000 |
| 2005/05/13 | 585 | 589 | 584 | 584 | 1,214,000 |
| 2005/05/12 | 589 | 591 | 585 | 586 | 515,000 |
| 2005/05/11 | 585 | 589 | 582 | 585 | 712,000 |
| 2005/05/10 | 586 | 598 | 585 | 586 | 1,228,000 |
| 2005/05/09 | 598 | 602 | 587 | 596 | 986,000 |
| 2005/05/06 | 598 | 601 | 593 | 597 | 673,000 |
| 2005/05/02 | 590 | 597 | 590 | 597 | 478,000 |
| 2005/04/28 | 588 | 593 | 588 | 593 | 848,000 |
| 2005/04/27 | 591 | 594 | 588 | 591 | 765,000 |
| 2005/04/26 | 588 | 590 | 585 | 588 | 1,142,000 |
| 2005/04/25 | 589 | 592 | 585 | 585 | 393,000 |
| 2005/04/22 | 589 | 590 | 585 | 587 | 791,000 |
| 2005/04/21 | 583 | 588 | 580 | 585 | 1,146,000 |
| 2005/04/20 | 598 | 598 | 586 | 589 | 862,000 |
| 2005/04/19 | 586 | 595 | 585 | 592 | 969,000 |
| 2005/04/18 | 600 | 603 | 582 | 584 | 1,485,000 |
| 2005/04/15 | 607 | 611 | 601 | 601 | 744,000 |
| 2005/04/14 | 612 | 614 | 608 | 614 | 684,000 |
| 2005/04/13 | 619 | 620 | 612 | 614 | 656,000 |
| 2005/04/12 | 618 | 619 | 614 | 616 | 669,000 |
| 2005/04/11 | 623 | 624 | 614 | 614 | 517,000 |
| 2005/04/08 | 621 | 625 | 616 | 621 | 1,282,000 |
| 2005/04/07 | 620 | 621 | 609 | 619 | 715,000 |
| 2005/04/06 | 612 | 620 | 607 | 620 | 933,000 |
| 2005/04/05 | 620 | 620 | 611 | 612 | 1,999,000 |
| 2005/04/04 | 631 | 631 | 622 | 622 | 739,000 |
| 2005/04/01 | 622 | 633 | 622 | 631 | 791,000 |
| 2005/03/31 | 636 | 637 | 628 | 636 | 1,750,000 |
| 2005/03/30 | 619 | 629 | 617 | 626 | 1,396,000 |
| 2005/03/29 | 645 | 645 | 626 | 629 | 1,054,000 |
| 2005/03/28 | 624 | 646 | 624 | 644 | 1,275,000 |
| 2005/03/25 | 657 | 657 | 645 | 647 | 1,249,000 |
| 2005/03/24 | 653 | 653 | 646 | 651 | 855,000 |
| 2005/03/23 | 657 | 657 | 640 | 644 | 1,559,000 |
| 2005/03/22 | 653 | 662 | 650 | 659 | 917,000 |
| 2005/03/18 | 643 | 658 | 641 | 652 | 1,445,000 |
| 2005/03/17 | 645 | 645 | 636 | 640 | 1,428,000 |
| 2005/03/16 | 645 | 646 | 643 | 644 | 757,000 |
| 2005/03/15 | 643 | 643 | 639 | 643 | 888,000 |
| 2005/03/14 | 641 | 647 | 641 | 642 | 837,000 |
| 2005/03/11 | 634 | 644 | 634 | 641 | 4,717,000 |
| 2005/03/10 | 640 | 644 | 639 | 639 | 571,000 |
| 2005/03/09 | 642 | 644 | 637 | 644 | 705,000 |
| 2005/03/08 | 635 | 642 | 632 | 640 | 1,062,000 |
| 2005/03/07 | 636 | 640 | 634 | 639 | 700,000 |
| 2005/03/04 | 633 | 635 | 626 | 634 | 521,000 |
| 2005/03/03 | 626 | 634 | 626 | 634 | 568,000 |
| 2005/03/02 | 630 | 635 | 628 | 633 | 524,000 |
| 2005/03/01 | 626 | 630 | 620 | 630 | 765,000 |
| 2005/02/28 | 616 | 620 | 613 | 620 | 452,000 |
| 2005/02/25 | 610 | 619 | 610 | 616 | 318,000 |
| 2005/02/24 | 609 | 611 | 606 | 610 | 368,000 |
| 2005/02/23 | 610 | 612 | 606 | 610 | 441,000 |
| 2005/02/22 | 610 | 614 | 610 | 612 | 420,000 |
| 2005/02/21 | 613 | 614 | 611 | 611 | 372,000 |
| 2005/02/18 | 615 | 615 | 611 | 613 | 440,000 |
| 2005/02/17 | 620 | 622 | 615 | 615 | 693,000 |
| 2005/02/16 | 618 | 623 | 618 | 618 | 539,000 |
| 2005/02/15 | 620 | 624 | 620 | 623 | 435,000 |
| 2005/02/14 | 624 | 627 | 620 | 625 | 621,000 |
| 2005/02/10 | 611 | 618 | 611 | 618 | 928,000 |
| 2005/02/09 | 620 | 621 | 613 | 615 | 579,000 |
| 2005/02/08 | 622 | 623 | 618 | 621 | 467,000 |
| 2005/02/07 | 617 | 624 | 616 | 621 | 901,000 |
| 2005/02/04 | 614 | 616 | 611 | 614 | 584,000 |
| 2005/02/03 | 613 | 613 | 606 | 610 | 368,000 |
| 2005/02/02 | 606 | 612 | 606 | 609 | 698,000 |
| 2005/02/01 | 608 | 612 | 604 | 609 | 1,208,000 |
| 2005/01/31 | 614 | 620 | 608 | 616 | 829,000 |
| 2005/01/28 | 612 | 614 | 607 | 614 | 865,000 |
| 2005/01/27 | 614 | 614 | 607 | 611 | 616,000 |
| 2005/01/26 | 613 | 614 | 610 | 613 | 484,000 |
| 2005/01/25 | 602 | 612 | 602 | 611 | 744,000 |
| 2005/01/24 | 601 | 607 | 600 | 606 | 304,000 |
| 2005/01/21 | 601 | 605 | 600 | 602 | 292,000 |
| 2005/01/20 | 602 | 606 | 600 | 600 | 458,000 |
| 2005/01/19 | 606 | 608 | 604 | 606 | 271,000 |
| 2005/01/18 | 609 | 609 | 603 | 604 | 278,000 |
| 2005/01/17 | 614 | 615 | 608 | 608 | 329,000 |
| 2005/01/14 | 605 | 616 | 603 | 613 | 1,607,000 |
| 2005/01/13 | 605 | 608 | 603 | 605 | 719,000 |
| 2005/01/12 | 610 | 612 | 607 | 609 | 609,000 |
| 2005/01/11 | 609 | 616 | 608 | 610 | 678,000 |
| 2005/01/07 | 606 | 609 | 602 | 607 | 936,000 |
| 2005/01/06 | 592 | 604 | 590 | 604 | 718,000 |
| 2005/01/05 | 593 | 597 | 592 | 594 | 815,000 |
| 2005/01/04 | 599 | 600 | 596 | 598 | 201,000 |