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 |
|---|---|---|---|---|---|
| 2010/12/30 | 560 | 560 | 554 | 554 | 676,000 |
| 2010/12/29 | 555 | 560 | 554 | 560 | 664,000 |
| 2010/12/28 | 555 | 558 | 554 | 556 | 882,000 |
| 2010/12/27 | 551 | 557 | 550 | 555 | 1,345,000 |
| 2010/12/24 | 558 | 559 | 554 | 555 | 1,134,000 |
| 2010/12/22 | 559 | 561 | 558 | 560 | 1,529,000 |
| 2010/12/21 | 560 | 565 | 560 | 565 | 1,084,000 |
| 2010/12/20 | 565 | 565 | 560 | 560 | 1,201,000 |
| 2010/12/17 | 563 | 566 | 563 | 565 | 1,120,000 |
| 2010/12/16 | 565 | 567 | 562 | 565 | 642,000 |
| 2010/12/15 | 566 | 566 | 563 | 564 | 1,194,000 |
| 2010/12/14 | 565 | 566 | 563 | 565 | 886,000 |
| 2010/12/13 | 565 | 568 | 564 | 568 | 1,058,000 |
| 2010/12/10 | 574 | 574 | 566 | 566 | 4,415,000 |
| 2010/12/09 | 570 | 572 | 567 | 570 | 1,019,000 |
| 2010/12/08 | 567 | 571 | 564 | 570 | 1,390,000 |
| 2010/12/07 | 566 | 567 | 562 | 567 | 1,628,000 |
| 2010/12/06 | 563 | 565 | 561 | 565 | 1,035,000 |
| 2010/12/03 | 568 | 570 | 562 | 563 | 914,000 |
| 2010/12/02 | 566 | 568 | 563 | 566 | 1,962,000 |
| 2010/12/01 | 565 | 566 | 562 | 564 | 1,590,000 |
| 2010/11/30 | 573 | 573 | 566 | 566 | 1,778,000 |
| 2010/11/29 | 572 | 577 | 569 | 574 | 1,066,000 |
| 2010/11/26 | 568 | 572 | 568 | 571 | 728,000 |
| 2010/11/25 | 569 | 572 | 566 | 569 | 875,000 |
| 2010/11/24 | 572 | 575 | 568 | 569 | 961,000 |
| 2010/11/22 | 576 | 578 | 574 | 576 | 845,000 |
| 2010/11/19 | 575 | 576 | 573 | 573 | 443,000 |
| 2010/11/18 | 566 | 575 | 566 | 575 | 982,000 |
| 2010/11/17 | 565 | 571 | 565 | 567 | 1,223,000 |
| 2010/11/16 | 581 | 583 | 565 | 566 | 1,475,000 |
| 2010/11/15 | 573 | 580 | 572 | 578 | 1,661,000 |
| 2010/11/12 | 570 | 575 | 568 | 568 | 899,000 |
| 2010/11/11 | 571 | 573 | 569 | 570 | 506,000 |
| 2010/11/10 | 566 | 573 | 566 | 569 | 800,000 |
| 2010/11/09 | 568 | 569 | 563 | 566 | 1,578,000 |
| 2010/11/08 | 573 | 574 | 569 | 573 | 938,000 |
| 2010/11/05 | 563 | 574 | 561 | 572 | 1,290,000 |
| 2010/11/04 | 558 | 565 | 556 | 561 | 1,111,000 |
| 2010/11/02 | 555 | 558 | 553 | 555 | 983,000 |
| 2010/11/01 | 562 | 566 | 555 | 557 | 930,000 |
| 2010/10/29 | 567 | 568 | 558 | 563 | 1,488,000 |
| 2010/10/28 | 570 | 570 | 565 | 569 | 1,824,000 |
| 2010/10/27 | 574 | 574 | 565 | 567 | 1,640,000 |
| 2010/10/26 | 561 | 568 | 561 | 567 | 982,000 |
| 2010/10/25 | 564 | 569 | 561 | 562 | 532,000 |
| 2010/10/22 | 564 | 572 | 564 | 566 | 939,000 |
| 2010/10/21 | 571 | 572 | 564 | 568 | 1,095,000 |
| 2010/10/20 | 576 | 577 | 569 | 572 | 1,015,000 |
| 2010/10/19 | 578 | 587 | 578 | 584 | 946,000 |
| 2010/10/18 | 568 | 578 | 568 | 578 | 936,000 |
| 2010/10/15 | 575 | 575 | 566 | 568 | 966,000 |
| 2010/10/14 | 578 | 582 | 574 | 575 | 1,000,000 |
| 2010/10/13 | 577 | 579 | 572 | 573 | 1,212,000 |
| 2010/10/12 | 587 | 588 | 572 | 573 | 1,284,000 |
| 2010/10/08 | 588 | 592 | 583 | 584 | 2,050,000 |
| 2010/10/07 | 580 | 590 | 580 | 587 | 1,094,000 |
| 2010/10/06 | 583 | 586 | 578 | 584 | 2,072,000 |
| 2010/10/05 | 566 | 583 | 565 | 581 | 1,535,000 |
| 2010/10/04 | 575 | 577 | 565 | 565 | 1,417,000 |
| 2010/10/01 | 575 | 580 | 570 | 578 | 1,309,000 |
| 2010/09/30 | 589 | 592 | 574 | 574 | 1,574,000 |
| 2010/09/29 | 591 | 595 | 589 | 589 | 1,182,000 |
| 2010/09/28 | 596 | 596 | 591 | 593 | 1,292,000 |
| 2010/09/27 | 600 | 600 | 596 | 598 | 1,642,000 |
| 2010/09/24 | 596 | 601 | 592 | 598 | 1,493,000 |
| 2010/09/22 | 598 | 599 | 596 | 596 | 947,000 |
| 2010/09/21 | 600 | 601 | 597 | 597 | 1,122,000 |
| 2010/09/17 | 601 | 604 | 598 | 600 | 1,073,000 |
| 2010/09/16 | 608 | 612 | 600 | 600 | 1,040,000 |
| 2010/09/15 | 598 | 611 | 597 | 606 | 1,788,000 |
| 2010/09/14 | 599 | 601 | 594 | 597 | 673,000 |
| 2010/09/13 | 600 | 607 | 598 | 598 | 680,000 |
| 2010/09/10 | 599 | 606 | 596 | 597 | 2,810,000 |
| 2010/09/09 | 601 | 602 | 597 | 600 | 447,000 |
| 2010/09/08 | 599 | 601 | 596 | 597 | 731,000 |
| 2010/09/07 | 601 | 604 | 600 | 604 | 538,000 |
| 2010/09/06 | 601 | 604 | 598 | 602 | 871,000 |
| 2010/09/03 | 599 | 600 | 594 | 600 | 872,000 |
| 2010/09/02 | 594 | 598 | 587 | 598 | 1,277,000 |
| 2010/09/01 | 580 | 593 | 579 | 593 | 1,737,000 |
| 2010/08/31 | 585 | 588 | 576 | 577 | 1,497,000 |
| 2010/08/30 | 590 | 594 | 589 | 592 | 943,000 |
| 2010/08/27 | 585 | 588 | 582 | 587 | 1,282,000 |
| 2010/08/26 | 587 | 587 | 579 | 586 | 921,000 |
| 2010/08/25 | 581 | 585 | 579 | 584 | 834,000 |
| 2010/08/24 | 581 | 586 | 581 | 583 | 617,000 |
| 2010/08/23 | 583 | 585 | 581 | 582 | 604,000 |
| 2010/08/20 | 590 | 590 | 582 | 583 | 554,000 |
| 2010/08/19 | 587 | 592 | 587 | 592 | 622,000 |
| 2010/08/18 | 590 | 591 | 582 | 589 | 630,000 |
| 2010/08/17 | 579 | 589 | 579 | 588 | 666,000 |
| 2010/08/16 | 584 | 585 | 580 | 583 | 764,000 |
| 2010/08/13 | 580 | 588 | 579 | 587 | 1,235,000 |
| 2010/08/12 | 574 | 584 | 574 | 583 | 1,119,000 |
| 2010/08/11 | 583 | 586 | 573 | 578 | 754,000 |
| 2010/08/10 | 597 | 597 | 586 | 588 | 541,000 |
| 2010/08/09 | 592 | 597 | 589 | 597 | 662,000 |
| 2010/08/06 | 581 | 592 | 580 | 591 | 566,000 |
| 2010/08/05 | 583 | 587 | 580 | 586 | 1,014,000 |
| 2010/08/04 | 585 | 585 | 576 | 577 | 1,008,000 |
| 2010/08/03 | 587 | 592 | 581 | 584 | 1,028,000 |
| 2010/08/02 | 587 | 593 | 582 | 583 | 759,000 |
| 2010/07/30 | 600 | 601 | 580 | 582 | 1,534,000 |
| 2010/07/29 | 600 | 602 | 595 | 601 | 778,000 |
| 2010/07/28 | 603 | 608 | 600 | 606 | 1,033,000 |
| 2010/07/27 | 601 | 601 | 598 | 600 | 568,000 |
| 2010/07/26 | 595 | 600 | 591 | 599 | 533,000 |
| 2010/07/23 | 596 | 596 | 589 | 593 | 904,000 |
| 2010/07/22 | 586 | 592 | 585 | 592 | 702,000 |
| 2010/07/21 | 592 | 592 | 587 | 590 | 878,000 |
| 2010/07/20 | 583 | 591 | 579 | 590 | 642,000 |
| 2010/07/16 | 595 | 596 | 587 | 587 | 987,000 |
| 2010/07/15 | 591 | 600 | 591 | 598 | 839,000 |
| 2010/07/14 | 596 | 602 | 593 | 595 | 903,000 |
| 2010/07/13 | 593 | 593 | 584 | 589 | 820,000 |
| 2010/07/12 | 590 | 596 | 589 | 590 | 514,000 |
| 2010/07/09 | 597 | 597 | 592 | 596 | 1,054,000 |
| 2010/07/08 | 594 | 594 | 589 | 593 | 759,000 |
| 2010/07/07 | 582 | 584 | 578 | 584 | 714,000 |
| 2010/07/06 | 578 | 585 | 573 | 585 | 863,000 |
| 2010/07/05 | 580 | 583 | 578 | 580 | 892,000 |
| 2010/07/02 | 576 | 580 | 574 | 579 | 913,000 |
| 2010/07/01 | 574 | 576 | 569 | 575 | 940,000 |
| 2010/06/30 | 580 | 584 | 574 | 575 | 1,139,000 |
| 2010/06/29 | 594 | 596 | 584 | 585 | 1,242,000 |
| 2010/06/28 | 586 | 589 | 583 | 588 | 490,000 |
| 2010/06/25 | 583 | 588 | 583 | 588 | 978,000 |
| 2010/06/24 | 583 | 590 | 581 | 588 | 567,000 |
| 2010/06/23 | 584 | 588 | 581 | 583 | 1,268,000 |
| 2010/06/22 | 585 | 592 | 585 | 589 | 1,484,000 |
| 2010/06/21 | 572 | 587 | 571 | 586 | 1,843,000 |
| 2010/06/18 | 566 | 568 | 562 | 562 | 648,000 |
| 2010/06/17 | 564 | 567 | 563 | 565 | 584,000 |
| 2010/06/16 | 558 | 567 | 556 | 564 | 1,001,000 |
| 2010/06/15 | 556 | 557 | 552 | 555 | 534,000 |
| 2010/06/14 | 551 | 556 | 550 | 555 | 746,000 |
| 2010/06/11 | 555 | 555 | 547 | 547 | 4,767,000 |
| 2010/06/10 | 545 | 550 | 545 | 548 | 716,000 |
| 2010/06/09 | 543 | 548 | 542 | 546 | 889,000 |
| 2010/06/08 | 544 | 547 | 541 | 545 | 925,000 |
| 2010/06/07 | 549 | 550 | 545 | 546 | 904,000 |
| 2010/06/04 | 557 | 560 | 554 | 558 | 755,000 |
| 2010/06/03 | 554 | 560 | 552 | 559 | 1,024,000 |
| 2010/06/02 | 550 | 554 | 546 | 549 | 1,199,000 |
| 2010/06/01 | 555 | 556 | 545 | 552 | 2,137,000 |
| 2010/05/31 | 561 | 564 | 556 | 559 | 1,233,000 |
| 2010/05/28 | 558 | 561 | 553 | 559 | 1,387,000 |
| 2010/05/27 | 555 | 557 | 553 | 554 | 1,178,000 |
| 2010/05/26 | 559 | 562 | 556 | 558 | 1,334,000 |
| 2010/05/25 | 560 | 564 | 555 | 562 | 1,230,000 |
| 2010/05/24 | 563 | 570 | 559 | 564 | 1,319,000 |
| 2010/05/21 | 565 | 575 | 563 | 566 | 1,593,000 |
| 2010/05/20 | 577 | 579 | 572 | 575 | 845,000 |
| 2010/05/19 | 581 | 586 | 575 | 578 | 934,000 |
| 2010/05/18 | 587 | 588 | 584 | 587 | 771,000 |
| 2010/05/17 | 583 | 585 | 581 | 584 | 1,024,000 |
| 2010/05/14 | 590 | 595 | 588 | 589 | 1,371,000 |
| 2010/05/13 | 599 | 599 | 593 | 598 | 808,000 |
| 2010/05/12 | 590 | 598 | 587 | 596 | 1,255,000 |
| 2010/05/11 | 597 | 597 | 586 | 588 | 893,000 |
| 2010/05/10 | 579 | 590 | 576 | 590 | 1,513,000 |
| 2010/05/07 | 584 | 588 | 580 | 580 | 1,848,000 |
| 2010/05/06 | 599 | 601 | 591 | 597 | 1,979,000 |
| 2010/04/30 | 610 | 610 | 606 | 609 | 725,000 |
| 2010/04/28 | 605 | 608 | 595 | 600 | 1,922,000 |
| 2010/04/27 | 620 | 620 | 610 | 614 | 693,000 |
| 2010/04/26 | 614 | 623 | 613 | 621 | 1,101,000 |
| 2010/04/23 | 611 | 613 | 606 | 612 | 1,356,000 |
| 2010/04/22 | 617 | 618 | 608 | 614 | 1,486,000 |
| 2010/04/21 | 617 | 625 | 616 | 623 | 1,749,000 |
| 2010/04/20 | 604 | 613 | 603 | 611 | 1,210,000 |
| 2010/04/19 | 607 | 610 | 601 | 601 | 965,000 |
| 2010/04/16 | 621 | 622 | 614 | 615 | 921,000 |
| 2010/04/15 | 618 | 622 | 616 | 620 | 647,000 |
| 2010/04/14 | 616 | 622 | 612 | 617 | 1,062,000 |
| 2010/04/13 | 617 | 617 | 610 | 614 | 881,000 |
| 2010/04/12 | 627 | 627 | 621 | 621 | 800,000 |
| 2010/04/09 | 619 | 623 | 617 | 623 | 2,663,000 |
| 2010/04/08 | 627 | 629 | 621 | 622 | 1,223,000 |
| 2010/04/07 | 631 | 635 | 630 | 633 | 1,224,000 |
| 2010/04/06 | 628 | 632 | 624 | 628 | 1,272,000 |
| 2010/04/05 | 621 | 627 | 620 | 627 | 1,186,000 |
| 2010/04/02 | 627 | 628 | 617 | 623 | 1,076,000 |
| 2010/04/01 | 631 | 631 | 620 | 626 | 2,341,000 |
| 2010/03/31 | 623 | 632 | 620 | 631 | 1,858,000 |
| 2010/03/30 | 610 | 623 | 610 | 622 | 1,106,000 |
| 2010/03/29 | 612 | 615 | 608 | 614 | 928,000 |
| 2010/03/26 | 616 | 620 | 614 | 616 | 2,038,000 |
| 2010/03/25 | 621 | 621 | 615 | 616 | 999,000 |
| 2010/03/24 | 615 | 619 | 615 | 619 | 724,000 |
| 2010/03/23 | 618 | 620 | 614 | 615 | 630,000 |
| 2010/03/19 | 612 | 617 | 608 | 617 | 780,000 |
| 2010/03/18 | 614 | 615 | 608 | 610 | 734,000 |
| 2010/03/17 | 615 | 618 | 612 | 615 | 1,410,000 |
| 2010/03/16 | 608 | 615 | 608 | 615 | 687,000 |
| 2010/03/15 | 615 | 618 | 606 | 611 | 1,156,000 |
| 2010/03/12 | 618 | 618 | 612 | 616 | 4,393,000 |
| 2010/03/11 | 612 | 615 | 608 | 610 | 777,000 |
| 2010/03/10 | 613 | 614 | 610 | 611 | 688,000 |
| 2010/03/09 | 610 | 617 | 609 | 613 | 752,000 |
| 2010/03/08 | 609 | 615 | 607 | 613 | 1,573,000 |
| 2010/03/05 | 593 | 605 | 593 | 603 | 1,091,000 |
| 2010/03/04 | 593 | 596 | 587 | 588 | 1,040,000 |
| 2010/03/03 | 596 | 598 | 590 | 593 | 1,305,000 |
| 2010/03/02 | 602 | 604 | 597 | 601 | 963,000 |
| 2010/03/01 | 600 | 609 | 598 | 604 | 1,398,000 |
| 2010/02/26 | 594 | 601 | 594 | 594 | 1,098,000 |
| 2010/02/25 | 591 | 598 | 587 | 597 | 1,011,000 |
| 2010/02/24 | 587 | 595 | 585 | 589 | 1,437,000 |
| 2010/02/23 | 593 | 600 | 587 | 596 | 1,020,000 |
| 2010/02/22 | 588 | 603 | 586 | 597 | 1,320,000 |
| 2010/02/19 | 591 | 593 | 583 | 584 | 1,013,000 |
| 2010/02/18 | 592 | 593 | 588 | 592 | 477,000 |
| 2010/02/17 | 590 | 598 | 586 | 591 | 1,022,000 |
| 2010/02/16 | 583 | 589 | 577 | 584 | 911,000 |
| 2010/02/15 | 575 | 581 | 574 | 581 | 789,000 |
| 2010/02/12 | 576 | 577 | 573 | 574 | 1,078,000 |
| 2010/02/10 | 574 | 576 | 572 | 573 | 728,000 |
| 2010/02/09 | 573 | 576 | 572 | 573 | 730,000 |
| 2010/02/08 | 574 | 577 | 572 | 575 | 550,000 |
| 2010/02/05 | 581 | 585 | 576 | 577 | 1,101,000 |
| 2010/02/04 | 592 | 592 | 587 | 591 | 723,000 |
| 2010/02/03 | 585 | 593 | 583 | 591 | 1,147,000 |
| 2010/02/02 | 575 | 583 | 570 | 580 | 1,101,000 |
| 2010/02/01 | 573 | 574 | 566 | 572 | 1,310,000 |
| 2010/01/29 | 573 | 575 | 569 | 570 | 1,345,000 |
| 2010/01/28 | 571 | 577 | 567 | 576 | 756,000 |
| 2010/01/27 | 576 | 577 | 569 | 570 | 834,000 |
| 2010/01/26 | 577 | 580 | 570 | 572 | 1,089,000 |
| 2010/01/25 | 577 | 585 | 573 | 578 | 987,000 |
| 2010/01/22 | 574 | 581 | 570 | 579 | 2,251,000 |
| 2010/01/21 | 571 | 583 | 564 | 580 | 2,020,000 |
| 2010/01/20 | 586 | 586 | 575 | 576 | 753,000 |
| 2010/01/19 | 587 | 589 | 583 | 587 | 643,000 |
| 2010/01/18 | 589 | 592 | 577 | 584 | 1,278,000 |
| 2010/01/15 | 589 | 596 | 587 | 593 | 1,008,000 |
| 2010/01/14 | 586 | 596 | 584 | 593 | 1,068,000 |
| 2010/01/13 | 587 | 596 | 585 | 586 | 826,000 |
| 2010/01/12 | 590 | 597 | 587 | 592 | 1,112,000 |
| 2010/01/08 | 585 | 595 | 582 | 593 | 2,313,000 |
| 2010/01/07 | 578 | 582 | 574 | 580 | 717,000 |
| 2010/01/06 | 577 | 585 | 570 | 582 | 1,243,000 |
| 2010/01/05 | 572 | 576 | 567 | 572 | 1,058,000 |
| 2010/01/04 | 561 | 568 | 560 | 563 | 1,026,000 |