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 |
|---|---|---|---|---|---|
| 2006/12/29 | 772 | 774 | 770 | 770 | 222,000 |
| 2006/12/28 | 776 | 776 | 769 | 774 | 504,000 |
| 2006/12/27 | 775 | 778 | 770 | 776 | 592,000 |
| 2006/12/26 | 770 | 774 | 768 | 770 | 593,000 |
| 2006/12/25 | 766 | 772 | 764 | 765 | 447,000 |
| 2006/12/22 | 770 | 774 | 767 | 770 | 746,000 |
| 2006/12/21 | 766 | 770 | 762 | 770 | 1,343,000 |
| 2006/12/20 | 764 | 772 | 760 | 769 | 989,000 |
| 2006/12/19 | 771 | 771 | 759 | 764 | 1,309,000 |
| 2006/12/18 | 776 | 776 | 765 | 770 | 637,000 |
| 2006/12/15 | 768 | 772 | 761 | 771 | 1,284,000 |
| 2006/12/14 | 765 | 770 | 759 | 768 | 1,273,000 |
| 2006/12/13 | 770 | 772 | 765 | 769 | 894,000 |
| 2006/12/12 | 772 | 773 | 767 | 770 | 880,000 |
| 2006/12/11 | 767 | 773 | 764 | 767 | 777,000 |
| 2006/12/08 | 764 | 776 | 764 | 767 | 4,379,000 |
| 2006/12/07 | 770 | 775 | 765 | 770 | 1,329,000 |
| 2006/12/06 | 762 | 766 | 757 | 763 | 943,000 |
| 2006/12/05 | 770 | 770 | 757 | 761 | 1,158,000 |
| 2006/12/04 | 762 | 763 | 750 | 760 | 1,053,000 |
| 2006/12/01 | 769 | 770 | 763 | 767 | 1,031,000 |
| 2006/11/30 | 759 | 767 | 750 | 767 | 1,067,000 |
| 2006/11/29 | 746 | 759 | 741 | 759 | 1,231,000 |
| 2006/11/28 | 733 | 745 | 729 | 745 | 1,528,000 |
| 2006/11/27 | 731 | 746 | 731 | 743 | 878,000 |
| 2006/11/24 | 728 | 738 | 728 | 732 | 1,352,000 |
| 2006/11/22 | 738 | 744 | 726 | 741 | 1,212,000 |
| 2006/11/21 | 741 | 746 | 738 | 741 | 1,277,000 |
| 2006/11/20 | 750 | 755 | 736 | 737 | 2,101,000 |
| 2006/11/17 | 759 | 763 | 750 | 755 | 1,525,000 |
| 2006/11/16 | 763 | 769 | 758 | 759 | 948,000 |
| 2006/11/15 | 770 | 770 | 757 | 758 | 1,429,000 |
| 2006/11/14 | 777 | 783 | 769 | 776 | 1,405,000 |
| 2006/11/13 | 765 | 771 | 753 | 767 | 1,179,000 |
| 2006/11/10 | 766 | 775 | 765 | 768 | 1,972,000 |
| 2006/11/09 | 767 | 779 | 767 | 769 | 1,104,000 |
| 2006/11/08 | 776 | 777 | 765 | 766 | 1,183,000 |
| 2006/11/07 | 787 | 788 | 774 | 775 | 989,000 |
| 2006/11/06 | 773 | 784 | 765 | 781 | 1,209,000 |
| 2006/11/02 | 776 | 783 | 767 | 783 | 1,400,000 |
| 2006/11/01 | 776 | 783 | 774 | 779 | 1,186,000 |
| 2006/10/31 | 777 | 786 | 777 | 780 | 1,077,000 |
| 2006/10/30 | 791 | 799 | 780 | 780 | 1,419,000 |
| 2006/10/27 | 806 | 807 | 790 | 797 | 1,289,000 |
| 2006/10/26 | 805 | 806 | 799 | 801 | 997,000 |
| 2006/10/25 | 802 | 806 | 799 | 801 | 877,000 |
| 2006/10/24 | 800 | 807 | 800 | 801 | 1,034,000 |
| 2006/10/23 | 795 | 800 | 792 | 799 | 1,070,000 |
| 2006/10/20 | 789 | 792 | 788 | 792 | 570,000 |
| 2006/10/19 | 790 | 791 | 783 | 789 | 1,064,000 |
| 2006/10/18 | 782 | 794 | 781 | 792 | 1,154,000 |
| 2006/10/17 | 791 | 791 | 786 | 788 | 654,000 |
| 2006/10/16 | 796 | 799 | 791 | 793 | 669,000 |
| 2006/10/13 | 798 | 802 | 793 | 793 | 1,724,000 |
| 2006/10/12 | 802 | 802 | 795 | 797 | 1,466,000 |
| 2006/10/11 | 799 | 809 | 796 | 800 | 1,315,000 |
| 2006/10/10 | 793 | 805 | 793 | 795 | 1,222,000 |
| 2006/10/06 | 799 | 800 | 795 | 800 | 1,303,000 |
| 2006/10/05 | 795 | 803 | 791 | 803 | 1,454,000 |
| 2006/10/04 | 797 | 798 | 786 | 791 | 1,138,000 |
| 2006/10/03 | 796 | 797 | 790 | 794 | 1,227,000 |
| 2006/10/02 | 789 | 803 | 789 | 798 | 1,739,000 |
| 2006/09/29 | 783 | 789 | 781 | 788 | 1,034,000 |
| 2006/09/28 | 783 | 784 | 776 | 782 | 834,000 |
| 2006/09/27 | 780 | 785 | 774 | 785 | 1,281,000 |
| 2006/09/26 | 778 | 778 | 771 | 777 | 1,275,000 |
| 2006/09/25 | 778 | 789 | 776 | 784 | 2,134,000 |
| 2006/09/22 | 780 | 783 | 771 | 776 | 1,197,000 |
| 2006/09/21 | 779 | 783 | 774 | 780 | 1,090,000 |
| 2006/09/20 | 778 | 781 | 772 | 777 | 1,497,000 |
| 2006/09/19 | 780 | 787 | 771 | 773 | 1,251,000 |
| 2006/09/15 | 777 | 778 | 770 | 776 | 795,000 |
| 2006/09/14 | 769 | 780 | 765 | 777 | 850,000 |
| 2006/09/13 | 766 | 773 | 763 | 768 | 1,053,000 |
| 2006/09/12 | 763 | 768 | 756 | 765 | 1,166,000 |
| 2006/09/11 | 762 | 766 | 756 | 756 | 1,114,000 |
| 2006/09/08 | 750 | 767 | 750 | 762 | 3,419,000 |
| 2006/09/07 | 764 | 764 | 752 | 755 | 1,570,000 |
| 2006/09/06 | 764 | 768 | 763 | 765 | 682,000 |
| 2006/09/05 | 772 | 772 | 766 | 767 | 727,000 |
| 2006/09/04 | 772 | 775 | 768 | 768 | 859,000 |
| 2006/09/01 | 761 | 767 | 758 | 764 | 993,000 |
| 2006/08/31 | 753 | 772 | 752 | 764 | 1,731,000 |
| 2006/08/30 | 759 | 761 | 753 | 757 | 1,126,000 |
| 2006/08/29 | 758 | 761 | 753 | 757 | 1,221,000 |
| 2006/08/28 | 758 | 760 | 749 | 752 | 1,134,000 |
| 2006/08/25 | 751 | 764 | 746 | 756 | 968,000 |
| 2006/08/24 | 755 | 755 | 744 | 750 | 739,000 |
| 2006/08/23 | 754 | 761 | 751 | 752 | 909,000 |
| 2006/08/22 | 750 | 758 | 749 | 754 | 1,177,000 |
| 2006/08/21 | 750 | 755 | 748 | 750 | 825,000 |
| 2006/08/18 | 753 | 758 | 747 | 751 | 795,000 |
| 2006/08/17 | 750 | 754 | 745 | 747 | 699,000 |
| 2006/08/16 | 747 | 753 | 742 | 751 | 772,000 |
| 2006/08/15 | 744 | 751 | 743 | 745 | 638,000 |
| 2006/08/14 | 736 | 750 | 733 | 750 | 706,000 |
| 2006/08/11 | 733 | 738 | 729 | 733 | 1,338,000 |
| 2006/08/10 | 732 | 732 | 724 | 729 | 1,107,000 |
| 2006/08/09 | 723 | 732 | 715 | 732 | 1,461,000 |
| 2006/08/08 | 721 | 727 | 717 | 725 | 1,180,000 |
| 2006/08/07 | 729 | 733 | 714 | 714 | 1,659,000 |
| 2006/08/04 | 723 | 729 | 719 | 726 | 923,000 |
| 2006/08/03 | 720 | 724 | 718 | 719 | 872,000 |
| 2006/08/02 | 720 | 726 | 720 | 724 | 704,000 |
| 2006/08/01 | 718 | 728 | 716 | 721 | 1,063,000 |
| 2006/07/31 | 719 | 725 | 714 | 717 | 1,644,000 |
| 2006/07/28 | 730 | 730 | 717 | 720 | 1,648,000 |
| 2006/07/27 | 725 | 732 | 719 | 728 | 1,541,000 |
| 2006/07/26 | 720 | 727 | 717 | 720 | 1,161,000 |
| 2006/07/25 | 720 | 728 | 715 | 719 | 1,415,000 |
| 2006/07/24 | 719 | 722 | 707 | 718 | 1,235,000 |
| 2006/07/21 | 720 | 722 | 710 | 720 | 1,136,000 |
| 2006/07/20 | 720 | 726 | 718 | 725 | 1,590,000 |
| 2006/07/19 | 715 | 715 | 704 | 707 | 1,615,000 |
| 2006/07/18 | 710 | 715 | 705 | 706 | 1,495,000 |
| 2006/07/14 | 719 | 724 | 708 | 715 | 2,203,000 |
| 2006/07/13 | 743 | 750 | 732 | 736 | 1,282,000 |
| 2006/07/12 | 755 | 755 | 746 | 749 | 1,287,000 |
| 2006/07/11 | 760 | 762 | 748 | 754 | 1,264,000 |
| 2006/07/10 | 741 | 763 | 741 | 761 | 813,000 |
| 2006/07/07 | 745 | 753 | 738 | 747 | 656,000 |
| 2006/07/06 | 743 | 743 | 730 | 735 | 850,000 |
| 2006/07/05 | 737 | 746 | 737 | 742 | 518,000 |
| 2006/07/04 | 749 | 749 | 739 | 744 | 606,000 |
| 2006/07/03 | 741 | 744 | 735 | 739 | 1,164,000 |
| 2006/06/30 | 726 | 741 | 722 | 741 | 1,405,000 |
| 2006/06/29 | 707 | 721 | 707 | 720 | 930,000 |
| 2006/06/28 | 712 | 712 | 696 | 707 | 1,810,000 |
| 2006/06/27 | 728 | 728 | 703 | 710 | 2,617,000 |
| 2006/06/26 | 723 | 729 | 722 | 725 | 936,000 |
| 2006/06/23 | 725 | 725 | 710 | 723 | 969,000 |
| 2006/06/22 | 707 | 727 | 707 | 725 | 1,364,000 |
| 2006/06/21 | 708 | 708 | 696 | 706 | 1,001,000 |
| 2006/06/20 | 712 | 714 | 701 | 704 | 1,256,000 |
| 2006/06/19 | 710 | 717 | 710 | 713 | 915,000 |
| 2006/06/16 | 711 | 717 | 706 | 711 | 1,712,000 |
| 2006/06/15 | 704 | 710 | 703 | 706 | 1,214,000 |
| 2006/06/14 | 699 | 714 | 691 | 703 | 1,456,000 |
| 2006/06/13 | 708 | 717 | 704 | 706 | 1,549,000 |
| 2006/06/12 | 715 | 720 | 702 | 708 | 2,828,000 |
| 2006/06/09 | 710 | 717 | 700 | 715 | 6,439,000 |
| 2006/06/08 | 744 | 744 | 712 | 727 | 2,766,000 |
| 2006/06/07 | 738 | 745 | 736 | 741 | 1,016,000 |
| 2006/06/06 | 740 | 745 | 732 | 742 | 1,214,000 |
| 2006/06/05 | 761 | 762 | 744 | 746 | 930,000 |
| 2006/06/02 | 757 | 766 | 743 | 766 | 2,210,000 |
| 2006/06/01 | 749 | 757 | 748 | 751 | 873,000 |
| 2006/05/31 | 745 | 750 | 739 | 740 | 1,588,000 |
| 2006/05/30 | 755 | 756 | 747 | 749 | 1,210,000 |
| 2006/05/29 | 760 | 765 | 752 | 754 | 1,180,000 |
| 2006/05/26 | 758 | 763 | 751 | 758 | 1,208,000 |
| 2006/05/25 | 751 | 760 | 747 | 752 | 1,643,000 |
| 2006/05/24 | 760 | 765 | 751 | 759 | 2,653,000 |
| 2006/05/23 | 757 | 765 | 751 | 753 | 1,479,000 |
| 2006/05/22 | 756 | 767 | 752 | 753 | 1,425,000 |
| 2006/05/19 | 757 | 763 | 750 | 761 | 1,275,000 |
| 2006/05/18 | 760 | 767 | 751 | 762 | 2,084,000 |
| 2006/05/17 | 771 | 772 | 762 | 764 | 2,347,000 |
| 2006/05/16 | 774 | 781 | 767 | 770 | 1,814,000 |
| 2006/05/15 | 774 | 777 | 764 | 775 | 2,154,000 |
| 2006/05/12 | 793 | 798 | 769 | 776 | 3,882,000 |
| 2006/05/11 | 793 | 807 | 792 | 802 | 1,594,000 |
| 2006/05/10 | 802 | 804 | 790 | 793 | 1,633,000 |
| 2006/05/09 | 802 | 811 | 802 | 807 | 1,720,000 |
| 2006/05/08 | 809 | 816 | 805 | 807 | 1,471,000 |
| 2006/05/02 | 802 | 815 | 795 | 809 | 879,000 |
| 2006/05/01 | 799 | 805 | 795 | 799 | 877,000 |
| 2006/04/28 | 806 | 808 | 782 | 799 | 2,023,000 |
| 2006/04/27 | 819 | 825 | 813 | 818 | 1,581,000 |
| 2006/04/26 | 814 | 815 | 803 | 811 | 2,281,000 |
| 2006/04/25 | 798 | 814 | 792 | 808 | 2,570,000 |
| 2006/04/24 | 800 | 805 | 791 | 794 | 2,801,000 |
| 2006/04/21 | 787 | 797 | 785 | 797 | 1,639,000 |
| 2006/04/20 | 785 | 788 | 780 | 782 | 831,000 |
| 2006/04/19 | 783 | 788 | 780 | 783 | 947,000 |
| 2006/04/18 | 773 | 782 | 769 | 778 | 966,000 |
| 2006/04/17 | 780 | 783 | 767 | 770 | 963,000 |
| 2006/04/14 | 793 | 794 | 777 | 779 | 1,368,000 |
| 2006/04/13 | 781 | 790 | 772 | 783 | 1,225,000 |
| 2006/04/12 | 788 | 788 | 778 | 778 | 1,139,000 |
| 2006/04/11 | 791 | 798 | 780 | 788 | 1,180,000 |
| 2006/04/10 | 796 | 799 | 786 | 792 | 1,269,000 |
| 2006/04/07 | 804 | 805 | 790 | 801 | 1,102,000 |
| 2006/04/06 | 794 | 808 | 789 | 801 | 1,826,000 |
| 2006/04/05 | 777 | 793 | 777 | 786 | 1,544,000 |
| 2006/04/04 | 778 | 785 | 775 | 780 | 1,415,000 |
| 2006/04/03 | 771 | 790 | 771 | 786 | 1,390,000 |
| 2006/03/31 | 782 | 783 | 774 | 777 | 1,535,000 |
| 2006/03/30 | 782 | 790 | 778 | 784 | 1,431,000 |
| 2006/03/29 | 773 | 789 | 772 | 786 | 1,437,000 |
| 2006/03/28 | 780 | 781 | 769 | 780 | 1,785,000 |
| 2006/03/27 | 788 | 797 | 782 | 784 | 2,188,000 |
| 2006/03/24 | 780 | 795 | 780 | 793 | 1,671,000 |
| 2006/03/23 | 784 | 789 | 778 | 782 | 1,310,000 |
| 2006/03/22 | 777 | 783 | 773 | 780 | 914,000 |
| 2006/03/20 | 785 | 792 | 780 | 786 | 1,194,000 |
| 2006/03/17 | 773 | 784 | 772 | 780 | 985,000 |
| 2006/03/16 | 776 | 779 | 769 | 772 | 1,461,000 |
| 2006/03/15 | 768 | 775 | 765 | 773 | 1,423,000 |
| 2006/03/14 | 772 | 772 | 762 | 762 | 1,428,000 |
| 2006/03/13 | 760 | 779 | 758 | 771 | 1,868,000 |
| 2006/03/10 | 747 | 758 | 745 | 750 | 4,669,000 |
| 2006/03/09 | 738 | 748 | 736 | 745 | 2,487,000 |
| 2006/03/08 | 729 | 738 | 728 | 736 | 1,710,000 |
| 2006/03/07 | 725 | 732 | 723 | 729 | 1,601,000 |
| 2006/03/06 | 720 | 726 | 717 | 725 | 1,476,000 |
| 2006/03/03 | 721 | 726 | 716 | 716 | 1,443,000 |
| 2006/03/02 | 716 | 723 | 714 | 720 | 1,819,000 |
| 2006/03/01 | 715 | 716 | 707 | 710 | 1,299,000 |
| 2006/02/28 | 715 | 719 | 710 | 719 | 1,481,000 |
| 2006/02/27 | 719 | 725 | 712 | 720 | 1,079,000 |
| 2006/02/24 | 712 | 714 | 706 | 714 | 1,231,000 |
| 2006/02/23 | 712 | 717 | 707 | 717 | 1,592,000 |
| 2006/02/22 | 710 | 714 | 703 | 708 | 996,000 |
| 2006/02/21 | 718 | 719 | 709 | 713 | 1,286,000 |
| 2006/02/20 | 706 | 714 | 705 | 710 | 1,346,000 |
| 2006/02/17 | 715 | 718 | 708 | 708 | 1,372,000 |
| 2006/02/16 | 707 | 717 | 707 | 717 | 1,658,000 |
| 2006/02/15 | 725 | 726 | 710 | 712 | 1,372,000 |
| 2006/02/14 | 723 | 727 | 716 | 723 | 1,462,000 |
| 2006/02/13 | 728 | 728 | 714 | 718 | 1,506,000 |
| 2006/02/10 | 730 | 735 | 713 | 725 | 3,171,000 |
| 2006/02/09 | 721 | 729 | 719 | 729 | 1,259,000 |
| 2006/02/08 | 721 | 731 | 716 | 717 | 2,171,000 |
| 2006/02/07 | 720 | 723 | 715 | 720 | 896,000 |
| 2006/02/06 | 722 | 722 | 712 | 720 | 1,226,000 |
| 2006/02/03 | 715 | 724 | 708 | 722 | 1,667,000 |
| 2006/02/02 | 716 | 716 | 710 | 714 | 1,382,000 |
| 2006/02/01 | 715 | 715 | 709 | 709 | 817,000 |
| 2006/01/31 | 714 | 724 | 705 | 716 | 1,737,000 |
| 2006/01/30 | 715 | 718 | 709 | 711 | 1,409,000 |
| 2006/01/27 | 696 | 710 | 695 | 710 | 2,019,000 |
| 2006/01/26 | 687 | 689 | 683 | 686 | 932,000 |
| 2006/01/25 | 689 | 694 | 682 | 687 | 1,269,000 |
| 2006/01/24 | 673 | 686 | 670 | 685 | 1,187,000 |
| 2006/01/23 | 665 | 676 | 663 | 671 | 1,002,000 |
| 2006/01/20 | 678 | 682 | 669 | 674 | 1,471,000 |
| 2006/01/19 | 664 | 683 | 664 | 678 | 1,838,000 |
| 2006/01/18 | 682 | 682 | 656 | 663 | 2,299,000 |
| 2006/01/17 | 690 | 690 | 677 | 677 | 1,989,000 |
| 2006/01/16 | 693 | 696 | 688 | 690 | 803,000 |
| 2006/01/13 | 711 | 711 | 691 | 694 | 2,714,000 |
| 2006/01/12 | 707 | 708 | 694 | 705 | 2,184,000 |
| 2006/01/11 | 698 | 709 | 698 | 709 | 1,474,000 |
| 2006/01/10 | 712 | 714 | 702 | 702 | 1,075,000 |
| 2006/01/06 | 716 | 724 | 710 | 714 | 1,674,000 |
| 2006/01/05 | 729 | 730 | 724 | 726 | 2,529,000 |
| 2006/01/04 | 708 | 724 | 707 | 724 | 1,050,000 |