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 |
|---|---|---|---|---|---|
| 2008/12/30 | 531 | 538 | 527 | 538 | 535,000 |
| 2008/12/29 | 539 | 539 | 525 | 534 | 730,000 |
| 2008/12/26 | 525 | 529 | 520 | 529 | 582,000 |
| 2008/12/25 | 513 | 520 | 513 | 520 | 325,000 |
| 2008/12/24 | 513 | 517 | 511 | 516 | 712,000 |
| 2008/12/22 | 520 | 523 | 515 | 523 | 840,000 |
| 2008/12/19 | 516 | 520 | 511 | 514 | 1,008,000 |
| 2008/12/18 | 518 | 522 | 513 | 518 | 1,716,000 |
| 2008/12/17 | 512 | 518 | 503 | 518 | 2,205,000 |
| 2008/12/16 | 508 | 509 | 500 | 502 | 1,352,000 |
| 2008/12/15 | 504 | 509 | 504 | 507 | 1,536,000 |
| 2008/12/12 | 500 | 502 | 483 | 491 | 4,630,000 |
| 2008/12/11 | 500 | 513 | 497 | 513 | 2,043,000 |
| 2008/12/10 | 499 | 508 | 499 | 507 | 1,203,000 |
| 2008/12/09 | 505 | 507 | 499 | 502 | 1,119,000 |
| 2008/12/08 | 492 | 509 | 491 | 505 | 1,696,000 |
| 2008/12/05 | 504 | 507 | 495 | 495 | 2,006,000 |
| 2008/12/04 | 490 | 498 | 485 | 492 | 1,794,000 |
| 2008/12/03 | 481 | 499 | 481 | 492 | 1,082,000 |
| 2008/12/02 | 482 | 491 | 478 | 484 | 1,711,000 |
| 2008/12/01 | 518 | 518 | 500 | 502 | 1,040,000 |
| 2008/11/28 | 516 | 517 | 507 | 515 | 1,064,000 |
| 2008/11/27 | 520 | 524 | 510 | 516 | 1,157,000 |
| 2008/11/26 | 516 | 516 | 506 | 516 | 1,709,000 |
| 2008/11/25 | 508 | 515 | 500 | 515 | 1,858,000 |
| 2008/11/21 | 496 | 498 | 478 | 495 | 2,133,000 |
| 2008/11/20 | 507 | 507 | 495 | 495 | 1,389,000 |
| 2008/11/19 | 504 | 513 | 499 | 512 | 1,260,000 |
| 2008/11/18 | 494 | 513 | 491 | 507 | 1,878,000 |
| 2008/11/17 | 494 | 510 | 492 | 498 | 1,823,000 |
| 2008/11/14 | 496 | 508 | 488 | 504 | 3,227,000 |
| 2008/11/13 | 495 | 504 | 488 | 491 | 2,177,000 |
| 2008/11/12 | 500 | 510 | 496 | 505 | 1,753,000 |
| 2008/11/11 | 502 | 512 | 495 | 499 | 1,645,000 |
| 2008/11/10 | 500 | 514 | 500 | 507 | 1,408,000 |
| 2008/11/07 | 492 | 507 | 492 | 495 | 2,067,000 |
| 2008/11/06 | 506 | 514 | 500 | 507 | 2,060,000 |
| 2008/11/05 | 527 | 529 | 510 | 516 | 2,141,000 |
| 2008/11/04 | 524 | 527 | 509 | 517 | 1,663,000 |
| 2008/10/31 | 525 | 525 | 504 | 504 | 2,481,000 |
| 2008/10/30 | 516 | 533 | 505 | 533 | 2,428,000 |
| 2008/10/29 | 480 | 511 | 466 | 511 | 4,022,000 |
| 2008/10/28 | 456 | 474 | 446 | 470 | 3,261,000 |
| 2008/10/27 | 450 | 459 | 425 | 433 | 4,016,000 |
| 2008/10/24 | 469 | 469 | 441 | 445 | 2,890,000 |
| 2008/10/23 | 470 | 476 | 454 | 470 | 4,003,000 |
| 2008/10/22 | 499 | 500 | 470 | 470 | 2,865,000 |
| 2008/10/21 | 489 | 500 | 483 | 499 | 2,944,000 |
| 2008/10/20 | 487 | 487 | 477 | 479 | 3,160,000 |
| 2008/10/17 | 477 | 489 | 476 | 482 | 2,710,000 |
| 2008/10/16 | 480 | 482 | 460 | 467 | 3,910,000 |
| 2008/10/15 | 498 | 502 | 488 | 499 | 2,375,000 |
| 2008/10/14 | 490 | 509 | 490 | 500 | 2,935,000 |
| 2008/10/10 | 446 | 464 | 440 | 440 | 4,354,000 |
| 2008/10/09 | 495 | 505 | 479 | 491 | 2,472,000 |
| 2008/10/08 | 520 | 527 | 496 | 499 | 2,854,000 |
| 2008/10/07 | 530 | 536 | 521 | 526 | 2,055,000 |
| 2008/10/06 | 548 | 556 | 538 | 541 | 1,727,000 |
| 2008/10/03 | 561 | 564 | 556 | 557 | 2,202,000 |
| 2008/10/02 | 582 | 583 | 571 | 571 | 2,272,000 |
| 2008/10/01 | 569 | 575 | 566 | 572 | 1,928,000 |
| 2008/09/30 | 574 | 581 | 564 | 564 | 2,114,000 |
| 2008/09/29 | 599 | 605 | 592 | 594 | 1,406,000 |
| 2008/09/26 | 592 | 595 | 587 | 591 | 1,358,000 |
| 2008/09/25 | 584 | 585 | 573 | 585 | 1,945,000 |
| 2008/09/24 | 580 | 589 | 576 | 589 | 3,061,000 |
| 2008/09/22 | 589 | 589 | 578 | 584 | 1,438,000 |
| 2008/09/19 | 586 | 586 | 572 | 578 | 1,824,000 |
| 2008/09/18 | 563 | 576 | 562 | 566 | 3,017,000 |
| 2008/09/17 | 581 | 584 | 569 | 573 | 2,133,000 |
| 2008/09/16 | 579 | 594 | 574 | 580 | 3,191,000 |
| 2008/09/12 | 596 | 597 | 584 | 590 | 3,756,000 |
| 2008/09/11 | 590 | 592 | 584 | 586 | 1,334,000 |
| 2008/09/10 | 584 | 595 | 582 | 593 | 1,275,000 |
| 2008/09/09 | 600 | 600 | 591 | 594 | 1,214,000 |
| 2008/09/08 | 596 | 604 | 595 | 599 | 1,052,000 |
| 2008/09/05 | 591 | 596 | 582 | 586 | 1,639,000 |
| 2008/09/04 | 607 | 608 | 600 | 601 | 1,239,000 |
| 2008/09/03 | 599 | 607 | 598 | 603 | 1,112,000 |
| 2008/09/02 | 597 | 606 | 586 | 591 | 1,388,000 |
| 2008/09/01 | 601 | 604 | 594 | 596 | 1,408,000 |
| 2008/08/29 | 599 | 610 | 597 | 609 | 2,017,000 |
| 2008/08/28 | 595 | 595 | 590 | 595 | 718,000 |
| 2008/08/27 | 589 | 591 | 586 | 589 | 917,000 |
| 2008/08/26 | 584 | 588 | 577 | 586 | 954,000 |
| 2008/08/25 | 584 | 591 | 584 | 587 | 919,000 |
| 2008/08/22 | 579 | 579 | 572 | 576 | 600,000 |
| 2008/08/21 | 582 | 582 | 573 | 576 | 824,000 |
| 2008/08/20 | 573 | 583 | 573 | 580 | 651,000 |
| 2008/08/19 | 578 | 585 | 567 | 576 | 948,000 |
| 2008/08/18 | 574 | 592 | 574 | 587 | 1,515,000 |
| 2008/08/15 | 573 | 580 | 568 | 573 | 923,000 |
| 2008/08/14 | 569 | 577 | 564 | 575 | 923,000 |
| 2008/08/13 | 579 | 580 | 569 | 573 | 1,185,000 |
| 2008/08/12 | 586 | 586 | 577 | 583 | 1,086,000 |
| 2008/08/11 | 583 | 589 | 582 | 589 | 822,000 |
| 2008/08/08 | 580 | 583 | 575 | 580 | 2,083,000 |
| 2008/08/07 | 594 | 594 | 575 | 581 | 1,415,000 |
| 2008/08/06 | 598 | 599 | 588 | 593 | 1,454,000 |
| 2008/08/05 | 590 | 597 | 590 | 592 | 1,250,000 |
| 2008/08/04 | 584 | 590 | 584 | 590 | 1,310,000 |
| 2008/08/01 | 582 | 583 | 575 | 581 | 985,000 |
| 2008/07/31 | 582 | 586 | 576 | 581 | 1,699,000 |
| 2008/07/30 | 570 | 577 | 566 | 577 | 1,271,000 |
| 2008/07/29 | 564 | 564 | 556 | 559 | 851,000 |
| 2008/07/28 | 564 | 571 | 560 | 564 | 845,000 |
| 2008/07/25 | 558 | 564 | 555 | 559 | 1,430,000 |
| 2008/07/24 | 553 | 560 | 551 | 558 | 1,348,000 |
| 2008/07/23 | 549 | 558 | 547 | 548 | 1,488,000 |
| 2008/07/22 | 538 | 548 | 535 | 548 | 1,632,000 |
| 2008/07/18 | 541 | 541 | 532 | 532 | 867,000 |
| 2008/07/17 | 534 | 535 | 530 | 535 | 741,000 |
| 2008/07/16 | 525 | 534 | 525 | 530 | 901,000 |
| 2008/07/15 | 527 | 529 | 524 | 526 | 1,081,000 |
| 2008/07/14 | 531 | 539 | 529 | 529 | 1,179,000 |
| 2008/07/11 | 536 | 536 | 530 | 532 | 2,090,000 |
| 2008/07/10 | 533 | 537 | 531 | 532 | 1,146,000 |
| 2008/07/09 | 546 | 546 | 536 | 537 | 966,000 |
| 2008/07/08 | 543 | 546 | 536 | 537 | 1,044,000 |
| 2008/07/07 | 541 | 547 | 540 | 544 | 827,000 |
| 2008/07/04 | 544 | 544 | 535 | 540 | 1,371,000 |
| 2008/07/03 | 529 | 541 | 528 | 541 | 2,082,000 |
| 2008/07/02 | 542 | 542 | 528 | 529 | 1,840,000 |
| 2008/07/01 | 538 | 542 | 535 | 541 | 1,249,000 |
| 2008/06/30 | 532 | 542 | 530 | 537 | 1,507,000 |
| 2008/06/27 | 528 | 532 | 525 | 532 | 1,353,000 |
| 2008/06/26 | 531 | 536 | 527 | 534 | 1,633,000 |
| 2008/06/25 | 521 | 526 | 518 | 524 | 2,627,000 |
| 2008/06/24 | 532 | 533 | 523 | 523 | 2,158,000 |
| 2008/06/23 | 535 | 537 | 530 | 534 | 947,000 |
| 2008/06/20 | 542 | 544 | 539 | 540 | 1,139,000 |
| 2008/06/19 | 550 | 552 | 541 | 542 | 1,125,000 |
| 2008/06/18 | 556 | 560 | 553 | 553 | 770,000 |
| 2008/06/17 | 553 | 555 | 548 | 553 | 1,079,000 |
| 2008/06/16 | 547 | 555 | 545 | 552 | 1,092,000 |
| 2008/06/13 | 551 | 551 | 540 | 542 | 6,229,000 |
| 2008/06/12 | 546 | 548 | 543 | 545 | 1,429,000 |
| 2008/06/11 | 554 | 554 | 548 | 549 | 1,028,000 |
| 2008/06/10 | 556 | 556 | 548 | 551 | 1,408,000 |
| 2008/06/09 | 552 | 556 | 550 | 552 | 855,000 |
| 2008/06/06 | 564 | 564 | 557 | 558 | 884,000 |
| 2008/06/05 | 556 | 558 | 552 | 553 | 1,340,000 |
| 2008/06/04 | 552 | 559 | 552 | 558 | 1,366,000 |
| 2008/06/03 | 557 | 557 | 549 | 550 | 2,194,000 |
| 2008/06/02 | 560 | 567 | 552 | 562 | 1,236,000 |
| 2008/05/30 | 563 | 568 | 558 | 564 | 1,424,000 |
| 2008/05/29 | 555 | 561 | 554 | 558 | 1,151,000 |
| 2008/05/28 | 561 | 561 | 548 | 550 | 1,849,000 |
| 2008/05/27 | 559 | 562 | 556 | 561 | 840,000 |
| 2008/05/26 | 558 | 560 | 553 | 554 | 1,210,000 |
| 2008/05/23 | 559 | 564 | 552 | 561 | 1,460,000 |
| 2008/05/22 | 561 | 562 | 551 | 562 | 1,762,000 |
| 2008/05/21 | 577 | 578 | 557 | 562 | 2,295,000 |
| 2008/05/20 | 581 | 584 | 575 | 576 | 1,121,000 |
| 2008/05/19 | 599 | 599 | 584 | 584 | 1,877,000 |
| 2008/05/16 | 610 | 611 | 601 | 602 | 1,164,000 |
| 2008/05/15 | 598 | 612 | 597 | 611 | 1,486,000 |
| 2008/05/14 | 584 | 595 | 571 | 595 | 1,671,000 |
| 2008/05/13 | 580 | 588 | 575 | 581 | 1,540,000 |
| 2008/05/12 | 576 | 582 | 575 | 580 | 702,000 |
| 2008/05/09 | 589 | 589 | 577 | 579 | 1,489,000 |
| 2008/05/08 | 588 | 592 | 585 | 585 | 857,000 |
| 2008/05/07 | 595 | 597 | 587 | 588 | 902,000 |
| 2008/05/02 | 595 | 598 | 588 | 593 | 992,000 |
| 2008/05/01 | 591 | 591 | 585 | 589 | 1,056,000 |
| 2008/04/30 | 602 | 602 | 593 | 596 | 1,456,000 |
| 2008/04/28 | 600 | 604 | 589 | 595 | 1,823,000 |
| 2008/04/25 | 596 | 617 | 594 | 602 | 1,761,000 |
| 2008/04/24 | 601 | 602 | 597 | 598 | 914,000 |
| 2008/04/23 | 598 | 604 | 596 | 599 | 1,134,000 |
| 2008/04/22 | 596 | 601 | 594 | 594 | 1,524,000 |
| 2008/04/21 | 597 | 597 | 588 | 595 | 1,533,000 |
| 2008/04/18 | 588 | 588 | 578 | 584 | 1,256,000 |
| 2008/04/17 | 582 | 588 | 578 | 584 | 1,718,000 |
| 2008/04/16 | 571 | 576 | 570 | 573 | 1,187,000 |
| 2008/04/15 | 556 | 566 | 551 | 562 | 1,409,000 |
| 2008/04/14 | 556 | 556 | 551 | 555 | 900,000 |
| 2008/04/11 | 561 | 567 | 555 | 567 | 2,256,000 |
| 2008/04/10 | 568 | 569 | 550 | 552 | 1,961,000 |
| 2008/04/09 | 579 | 580 | 568 | 572 | 1,098,000 |
| 2008/04/08 | 573 | 575 | 570 | 573 | 1,103,000 |
| 2008/04/07 | 575 | 577 | 564 | 576 | 1,052,000 |
| 2008/04/04 | 571 | 579 | 570 | 577 | 774,000 |
| 2008/04/03 | 575 | 576 | 570 | 576 | 1,464,000 |
| 2008/04/02 | 577 | 579 | 568 | 575 | 1,695,000 |
| 2008/04/01 | 560 | 570 | 559 | 566 | 1,866,000 |
| 2008/03/31 | 564 | 568 | 551 | 555 | 2,185,000 |
| 2008/03/28 | 571 | 572 | 561 | 569 | 2,544,000 |
| 2008/03/27 | 570 | 573 | 565 | 567 | 2,060,000 |
| 2008/03/26 | 565 | 567 | 562 | 567 | 1,242,000 |
| 2008/03/25 | 575 | 576 | 570 | 571 | 2,011,000 |
| 2008/03/24 | 572 | 576 | 566 | 567 | 1,346,000 |
| 2008/03/21 | 565 | 574 | 563 | 569 | 1,585,000 |
| 2008/03/19 | 569 | 573 | 550 | 557 | 3,214,000 |
| 2008/03/18 | 546 | 562 | 544 | 549 | 3,257,000 |
| 2008/03/17 | 569 | 570 | 543 | 543 | 2,636,000 |
| 2008/03/14 | 587 | 587 | 569 | 570 | 6,821,000 |
| 2008/03/13 | 590 | 590 | 577 | 577 | 1,904,000 |
| 2008/03/12 | 607 | 607 | 583 | 591 | 2,166,000 |
| 2008/03/11 | 581 | 589 | 581 | 589 | 2,148,000 |
| 2008/03/10 | 575 | 591 | 575 | 584 | 2,612,000 |
| 2008/03/07 | 580 | 582 | 575 | 578 | 1,391,000 |
| 2008/03/06 | 583 | 590 | 581 | 588 | 1,296,000 |
| 2008/03/05 | 586 | 589 | 583 | 586 | 1,329,000 |
| 2008/03/04 | 590 | 590 | 580 | 581 | 1,689,000 |
| 2008/03/03 | 591 | 593 | 583 | 589 | 2,154,000 |
| 2008/02/29 | 595 | 595 | 589 | 594 | 1,641,000 |
| 2008/02/28 | 601 | 602 | 592 | 599 | 1,672,000 |
| 2008/02/27 | 605 | 608 | 600 | 602 | 1,749,000 |
| 2008/02/26 | 618 | 619 | 591 | 595 | 2,887,000 |
| 2008/02/25 | 604 | 619 | 603 | 618 | 1,576,000 |
| 2008/02/22 | 616 | 616 | 601 | 603 | 1,883,000 |
| 2008/02/21 | 611 | 621 | 607 | 615 | 1,711,000 |
| 2008/02/20 | 623 | 624 | 604 | 605 | 1,792,000 |
| 2008/02/19 | 636 | 636 | 625 | 625 | 1,108,000 |
| 2008/02/18 | 638 | 645 | 634 | 635 | 921,000 |
| 2008/02/15 | 631 | 639 | 620 | 637 | 1,403,000 |
| 2008/02/14 | 635 | 635 | 623 | 632 | 1,764,000 |
| 2008/02/13 | 635 | 635 | 613 | 616 | 1,304,000 |
| 2008/02/12 | 607 | 625 | 604 | 621 | 1,323,000 |
| 2008/02/08 | 610 | 621 | 610 | 615 | 1,980,000 |
| 2008/02/07 | 606 | 618 | 605 | 618 | 1,210,000 |
| 2008/02/06 | 614 | 618 | 607 | 607 | 1,478,000 |
| 2008/02/05 | 623 | 633 | 623 | 631 | 878,000 |
| 2008/02/04 | 634 | 635 | 619 | 624 | 925,000 |
| 2008/02/01 | 626 | 626 | 613 | 622 | 1,270,000 |
| 2008/01/31 | 613 | 627 | 608 | 627 | 2,298,000 |
| 2008/01/30 | 623 | 623 | 609 | 615 | 2,147,000 |
| 2008/01/29 | 640 | 646 | 624 | 630 | 1,921,000 |
| 2008/01/28 | 620 | 639 | 620 | 625 | 1,688,000 |
| 2008/01/25 | 625 | 633 | 621 | 629 | 1,305,000 |
| 2008/01/24 | 614 | 624 | 613 | 623 | 2,402,000 |
| 2008/01/23 | 610 | 614 | 594 | 603 | 2,155,000 |
| 2008/01/22 | 616 | 618 | 602 | 604 | 2,038,000 |
| 2008/01/21 | 627 | 629 | 618 | 621 | 1,716,000 |
| 2008/01/18 | 620 | 635 | 616 | 630 | 1,744,000 |
| 2008/01/17 | 632 | 635 | 622 | 634 | 2,039,000 |
| 2008/01/16 | 632 | 638 | 627 | 629 | 2,112,000 |
| 2008/01/15 | 639 | 648 | 635 | 637 | 1,876,000 |
| 2008/01/11 | 644 | 648 | 638 | 640 | 2,586,000 |
| 2008/01/10 | 650 | 650 | 642 | 645 | 1,413,000 |
| 2008/01/09 | 648 | 649 | 638 | 648 | 1,720,000 |
| 2008/01/08 | 644 | 650 | 636 | 650 | 2,142,000 |
| 2008/01/07 | 647 | 654 | 644 | 647 | 1,674,000 |
| 2008/01/04 | 679 | 679 | 644 | 647 | 1,314,000 |