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 |
---|---|---|---|---|---|
2014/12/30 | 885 | 885 | 873 | 873 | 834,000 |
2014/12/29 | 892 | 893 | 876 | 884 | 929,000 |
2014/12/26 | 882 | 889 | 880 | 888 | 538,000 |
2014/12/25 | 889 | 892 | 884 | 889 | 645,000 |
2014/12/24 | 884 | 894 | 883 | 893 | 1,219,000 |
2014/12/22 | 875 | 879 | 869 | 879 | 868,000 |
2014/12/19 | 866 | 877 | 865 | 877 | 1,545,000 |
2014/12/18 | 839 | 854 | 838 | 852 | 1,723,000 |
2014/12/17 | 821 | 826 | 815 | 817 | 1,861,000 |
2014/12/16 | 816 | 830 | 816 | 827 | 1,664,000 |
2014/12/15 | 821 | 836 | 821 | 831 | 1,214,000 |
2014/12/12 | 835 | 847 | 832 | 832 | 3,665,000 |
2014/12/11 | 835 | 842 | 834 | 839 | 844,000 |
2014/12/10 | 850 | 856 | 841 | 843 | 1,384,000 |
2014/12/09 | 854 | 862 | 853 | 856 | 791,000 |
2014/12/08 | 867 | 867 | 853 | 857 | 921,000 |
2014/12/05 | 867 | 867 | 857 | 861 | 813,000 |
2014/12/04 | 870 | 873 | 863 | 866 | 1,015,000 |
2014/12/03 | 871 | 874 | 858 | 860 | 1,061,000 |
2014/12/02 | 863 | 869 | 861 | 866 | 1,291,000 |
2014/12/01 | 869 | 886 | 869 | 873 | 1,009,000 |
2014/11/28 | 860 | 877 | 859 | 873 | 1,834,000 |
2014/11/27 | 867 | 867 | 849 | 853 | 1,205,000 |
2014/11/26 | 864 | 882 | 864 | 869 | 1,856,000 |
2014/11/25 | 878 | 880 | 861 | 866 | 4,628,000 |
2014/11/21 | 875 | 876 | 861 | 875 | 1,559,000 |
2014/11/20 | 887 | 890 | 877 | 880 | 1,352,000 |
2014/11/19 | 884 | 891 | 873 | 875 | 1,947,000 |
2014/11/18 | 869 | 882 | 866 | 882 | 1,556,000 |
2014/11/17 | 884 | 884 | 851 | 854 | 1,940,000 |
2014/11/14 | 900 | 900 | 881 | 892 | 2,696,000 |
2014/11/13 | 875 | 895 | 874 | 895 | 2,104,000 |
2014/11/12 | 873 | 885 | 870 | 877 | 1,749,000 |
2014/11/11 | 858 | 873 | 858 | 871 | 1,551,000 |
2014/11/10 | 848 | 859 | 844 | 857 | 997,000 |
2014/11/07 | 849 | 858 | 847 | 857 | 1,336,000 |
2014/11/06 | 860 | 863 | 841 | 843 | 1,747,000 |
2014/11/05 | 849 | 862 | 846 | 860 | 2,562,000 |
2014/11/04 | 845 | 860 | 826 | 851 | 3,866,000 |
2014/10/31 | 803 | 844 | 803 | 840 | 2,744,000 |
2014/10/30 | 783 | 800 | 780 | 793 | 1,452,000 |
2014/10/29 | 779 | 784 | 773 | 783 | 805,000 |
2014/10/28 | 771 | 777 | 769 | 773 | 884,000 |
2014/10/27 | 756 | 770 | 756 | 768 | 1,003,000 |
2014/10/24 | 758 | 761 | 747 | 754 | 1,306,000 |
2014/10/23 | 750 | 752 | 743 | 749 | 1,122,000 |
2014/10/22 | 748 | 757 | 744 | 756 | 1,389,000 |
2014/10/21 | 753 | 756 | 736 | 737 | 1,213,000 |
2014/10/20 | 748 | 755 | 747 | 754 | 1,337,000 |
2014/10/17 | 737 | 743 | 728 | 729 | 2,067,000 |
2014/10/16 | 728 | 737 | 727 | 733 | 2,199,000 |
2014/10/15 | 745 | 747 | 736 | 743 | 1,411,000 |
2014/10/14 | 745 | 751 | 738 | 738 | 2,191,000 |
2014/10/10 | 755 | 763 | 752 | 758 | 3,146,000 |
2014/10/09 | 786 | 788 | 773 | 773 | 1,215,000 |
2014/10/08 | 780 | 786 | 777 | 784 | 1,232,000 |
2014/10/07 | 791 | 798 | 790 | 791 | 1,171,000 |
2014/10/06 | 800 | 801 | 792 | 794 | 1,142,000 |
2014/10/03 | 790 | 799 | 788 | 795 | 1,527,000 |
2014/10/02 | 811 | 812 | 790 | 790 | 1,788,000 |
2014/10/01 | 814 | 823 | 810 | 817 | 1,269,000 |
2014/09/30 | 817 | 817 | 808 | 811 | 1,182,000 |
2014/09/29 | 820 | 821 | 813 | 819 | 1,070,000 |
2014/09/26 | 822 | 824 | 818 | 820 | 1,709,000 |
2014/09/25 | 830 | 836 | 828 | 836 | 3,175,000 |
2014/09/24 | 820 | 827 | 815 | 826 | 1,120,000 |
2014/09/22 | 825 | 825 | 816 | 819 | 1,073,000 |
2014/09/19 | 819 | 824 | 817 | 821 | 1,425,000 |
2014/09/18 | 818 | 822 | 815 | 815 | 1,379,000 |
2014/09/17 | 816 | 819 | 811 | 811 | 806,000 |
2014/09/16 | 813 | 818 | 810 | 814 | 970,000 |
2014/09/12 | 808 | 816 | 807 | 816 | 2,931,000 |
2014/09/11 | 818 | 823 | 811 | 812 | 897,000 |
2014/09/10 | 801 | 820 | 801 | 819 | 1,830,000 |
2014/09/09 | 805 | 807 | 801 | 801 | 774,000 |
2014/09/08 | 803 | 806 | 802 | 803 | 705,000 |
2014/09/05 | 808 | 812 | 802 | 804 | 783,000 |
2014/09/04 | 805 | 808 | 804 | 807 | 673,000 |
2014/09/03 | 807 | 812 | 805 | 807 | 993,000 |
2014/09/02 | 806 | 811 | 800 | 806 | 920,000 |
2014/09/01 | 804 | 806 | 801 | 802 | 655,000 |
2014/08/29 | 803 | 807 | 801 | 803 | 934,000 |
2014/08/28 | 813 | 814 | 804 | 806 | 776,000 |
2014/08/27 | 822 | 822 | 811 | 814 | 755,000 |
2014/08/26 | 826 | 827 | 818 | 820 | 785,000 |
2014/08/25 | 832 | 834 | 826 | 827 | 760,000 |
2014/08/22 | 828 | 833 | 823 | 831 | 1,295,000 |
2014/08/21 | 820 | 826 | 817 | 826 | 872,000 |
2014/08/20 | 824 | 825 | 818 | 820 | 651,000 |
2014/08/19 | 825 | 827 | 818 | 823 | 932,000 |
2014/08/18 | 816 | 821 | 815 | 817 | 492,000 |
2014/08/15 | 820 | 824 | 814 | 818 | 718,000 |
2014/08/14 | 812 | 820 | 812 | 818 | 734,000 |
2014/08/13 | 806 | 814 | 803 | 811 | 694,000 |
2014/08/12 | 808 | 814 | 805 | 810 | 1,034,000 |
2014/08/11 | 806 | 810 | 801 | 809 | 1,428,000 |
2014/08/08 | 811 | 817 | 790 | 790 | 1,703,000 |
2014/08/07 | 811 | 821 | 808 | 821 | 1,136,000 |
2014/08/06 | 808 | 812 | 804 | 807 | 1,020,000 |
2014/08/05 | 824 | 827 | 811 | 811 | 1,011,000 |
2014/08/04 | 819 | 824 | 817 | 820 | 872,000 |
2014/08/01 | 829 | 829 | 823 | 824 | 901,000 |
2014/07/31 | 830 | 834 | 828 | 829 | 909,000 |
2014/07/30 | 830 | 832 | 826 | 830 | 806,000 |
2014/07/29 | 830 | 835 | 828 | 832 | 979,000 |
2014/07/28 | 819 | 828 | 819 | 828 | 613,000 |
2014/07/25 | 816 | 825 | 815 | 824 | 668,000 |
2014/07/24 | 818 | 822 | 810 | 811 | 792,000 |
2014/07/23 | 817 | 820 | 814 | 816 | 444,000 |
2014/07/22 | 815 | 817 | 813 | 815 | 693,000 |
2014/07/18 | 807 | 810 | 803 | 809 | 705,000 |
2014/07/17 | 811 | 815 | 811 | 815 | 597,000 |
2014/07/16 | 802 | 814 | 801 | 809 | 958,000 |
2014/07/15 | 809 | 810 | 804 | 806 | 1,067,000 |
2014/07/14 | 805 | 808 | 798 | 808 | 1,087,000 |
2014/07/11 | 795 | 805 | 790 | 805 | 1,186,000 |
2014/07/10 | 798 | 802 | 796 | 796 | 810,000 |
2014/07/09 | 793 | 798 | 792 | 795 | 897,000 |
2014/07/08 | 797 | 805 | 793 | 803 | 711,000 |
2014/07/07 | 801 | 805 | 799 | 802 | 852,000 |
2014/07/04 | 802 | 802 | 796 | 802 | 668,000 |
2014/07/03 | 803 | 803 | 795 | 798 | 867,000 |
2014/07/02 | 799 | 799 | 795 | 798 | 1,001,000 |
2014/07/01 | 791 | 802 | 789 | 800 | 1,878,000 |
2014/06/30 | 789 | 796 | 783 | 796 | 943,000 |
2014/06/27 | 798 | 798 | 782 | 787 | 1,103,000 |
2014/06/26 | 799 | 800 | 797 | 797 | 881,000 |
2014/06/25 | 795 | 798 | 792 | 795 | 645,000 |
2014/06/24 | 795 | 800 | 790 | 799 | 832,000 |
2014/06/23 | 795 | 797 | 792 | 795 | 861,000 |
2014/06/20 | 789 | 796 | 789 | 793 | 1,067,000 |
2014/06/19 | 775 | 794 | 775 | 793 | 1,218,000 |
2014/06/18 | 767 | 780 | 766 | 778 | 1,153,000 |
2014/06/17 | 758 | 769 | 757 | 766 | 1,197,000 |
2014/06/16 | 767 | 767 | 755 | 759 | 813,000 |
2014/06/13 | 756 | 769 | 750 | 767 | 2,376,000 |
2014/06/12 | 767 | 767 | 759 | 766 | 872,000 |
2014/06/11 | 762 | 770 | 762 | 769 | 821,000 |
2014/06/10 | 762 | 770 | 761 | 763 | 754,000 |
2014/06/09 | 760 | 764 | 757 | 761 | 831,000 |
2014/06/06 | 759 | 762 | 755 | 757 | 1,194,000 |
2014/06/05 | 758 | 759 | 754 | 756 | 928,000 |
2014/06/04 | 751 | 759 | 750 | 759 | 1,486,000 |
2014/06/03 | 750 | 755 | 748 | 751 | 1,173,000 |
2014/06/02 | 740 | 754 | 740 | 748 | 1,250,000 |
2014/05/30 | 744 | 750 | 736 | 737 | 2,371,000 |
2014/05/29 | 750 | 751 | 743 | 747 | 1,001,000 |
2014/05/28 | 750 | 759 | 749 | 752 | 1,433,000 |
2014/05/27 | 745 | 754 | 743 | 751 | 1,217,000 |
2014/05/26 | 740 | 745 | 735 | 744 | 864,000 |
2014/05/23 | 736 | 740 | 734 | 739 | 1,051,000 |
2014/05/22 | 735 | 739 | 728 | 736 | 1,309,000 |
2014/05/21 | 719 | 734 | 719 | 733 | 1,567,000 |
2014/05/20 | 725 | 729 | 721 | 728 | 959,000 |
2014/05/19 | 718 | 724 | 717 | 722 | 1,023,000 |
2014/05/16 | 711 | 717 | 710 | 715 | 1,040,000 |
2014/05/15 | 722 | 726 | 713 | 725 | 758,000 |
2014/05/14 | 720 | 726 | 718 | 726 | 802,000 |
2014/05/13 | 718 | 724 | 718 | 722 | 1,090,000 |
2014/05/12 | 713 | 717 | 708 | 710 | 773,000 |
2014/05/09 | 700 | 718 | 699 | 713 | 1,159,000 |
2014/05/08 | 699 | 708 | 699 | 703 | 730,000 |
2014/05/07 | 709 | 712 | 696 | 696 | 1,844,000 |
2014/05/02 | 720 | 720 | 712 | 715 | 870,000 |
2014/05/01 | 718 | 725 | 711 | 724 | 1,075,000 |
2014/04/30 | 721 | 724 | 715 | 723 | 1,280,000 |
2014/04/28 | 713 | 715 | 705 | 712 | 687,000 |
2014/04/25 | 715 | 724 | 714 | 721 | 873,000 |
2014/04/24 | 716 | 718 | 710 | 714 | 558,000 |
2014/04/23 | 710 | 720 | 710 | 719 | 751,000 |
2014/04/22 | 716 | 717 | 710 | 710 | 634,000 |
2014/04/21 | 713 | 717 | 710 | 713 | 637,000 |
2014/04/18 | 718 | 718 | 708 | 713 | 622,000 |
2014/04/17 | 710 | 719 | 710 | 717 | 915,000 |
2014/04/16 | 698 | 714 | 698 | 714 | 1,063,000 |
2014/04/15 | 700 | 700 | 691 | 696 | 973,000 |
2014/04/14 | 697 | 702 | 692 | 692 | 1,077,000 |
2014/04/11 | 698 | 709 | 698 | 698 | 2,601,000 |
2014/04/10 | 712 | 715 | 705 | 710 | 1,346,000 |
2014/04/09 | 712 | 714 | 704 | 709 | 1,938,000 |
2014/04/08 | 711 | 719 | 706 | 715 | 1,354,000 |
2014/04/07 | 707 | 717 | 703 | 713 | 946,000 |
2014/04/04 | 716 | 718 | 712 | 714 | 987,000 |
2014/04/03 | 715 | 723 | 711 | 719 | 1,447,000 |
2014/04/02 | 714 | 724 | 711 | 715 | 1,493,000 |
2014/04/01 | 719 | 719 | 710 | 714 | 1,216,000 |
2014/03/31 | 720 | 723 | 714 | 719 | 1,267,000 |
2014/03/28 | 713 | 719 | 710 | 719 | 1,182,000 |
2014/03/27 | 698 | 717 | 691 | 714 | 2,491,000 |
2014/03/26 | 722 | 723 | 698 | 709 | 3,928,000 |
2014/03/25 | 711 | 734 | 711 | 715 | 2,769,000 |
2014/03/24 | 681 | 708 | 680 | 704 | 2,090,000 |
2014/03/20 | 689 | 689 | 673 | 674 | 1,530,000 |
2014/03/19 | 681 | 689 | 673 | 684 | 1,320,000 |
2014/03/18 | 682 | 686 | 677 | 681 | 1,023,000 |
2014/03/17 | 679 | 682 | 670 | 674 | 1,179,000 |
2014/03/14 | 683 | 686 | 677 | 678 | 3,794,000 |
2014/03/13 | 702 | 704 | 695 | 699 | 1,322,000 |
2014/03/12 | 710 | 714 | 701 | 701 | 1,630,000 |
2014/03/11 | 719 | 725 | 714 | 724 | 923,000 |
2014/03/10 | 719 | 720 | 709 | 715 | 894,000 |
2014/03/07 | 721 | 724 | 715 | 720 | 1,551,000 |
2014/03/06 | 711 | 720 | 706 | 720 | 1,071,000 |
2014/03/05 | 719 | 721 | 709 | 711 | 1,282,000 |
2014/03/04 | 708 | 715 | 702 | 710 | 958,000 |
2014/03/03 | 712 | 713 | 696 | 711 | 1,751,000 |
2014/02/28 | 716 | 720 | 710 | 719 | 1,584,000 |
2014/02/27 | 720 | 724 | 715 | 717 | 1,224,000 |
2014/02/26 | 713 | 724 | 712 | 719 | 1,046,000 |
2014/02/25 | 720 | 727 | 716 | 725 | 1,211,000 |
2014/02/24 | 716 | 722 | 707 | 713 | 1,410,000 |
2014/02/21 | 702 | 726 | 700 | 725 | 2,533,000 |
2014/02/20 | 698 | 703 | 694 | 698 | 1,930,000 |
2014/02/19 | 693 | 700 | 690 | 699 | 2,039,000 |
2014/02/18 | 680 | 696 | 672 | 693 | 1,789,000 |
2014/02/17 | 669 | 674 | 661 | 673 | 1,051,000 |
2014/02/14 | 672 | 684 | 662 | 666 | 2,004,000 |
2014/02/13 | 685 | 686 | 672 | 674 | 1,863,000 |
2014/02/12 | 680 | 690 | 679 | 685 | 1,378,000 |
2014/02/10 | 676 | 678 | 671 | 676 | 1,241,000 |
2014/02/07 | 664 | 668 | 659 | 667 | 1,143,000 |
2014/02/06 | 662 | 665 | 656 | 656 | 1,323,000 |
2014/02/05 | 646 | 661 | 643 | 659 | 1,963,000 |
2014/02/04 | 656 | 666 | 643 | 644 | 2,192,000 |
2014/02/03 | 661 | 668 | 660 | 662 | 1,292,000 |
2014/01/31 | 670 | 670 | 657 | 662 | 1,358,000 |
2014/01/30 | 666 | 670 | 658 | 662 | 1,861,000 |
2014/01/29 | 669 | 682 | 669 | 682 | 1,316,000 |
2014/01/28 | 663 | 665 | 656 | 659 | 1,629,000 |
2014/01/27 | 658 | 666 | 658 | 660 | 1,700,000 |
2014/01/24 | 679 | 682 | 671 | 674 | 1,785,000 |
2014/01/23 | 694 | 694 | 685 | 685 | 995,000 |
2014/01/22 | 682 | 694 | 681 | 692 | 1,051,000 |
2014/01/21 | 685 | 691 | 683 | 688 | 645,000 |
2014/01/20 | 687 | 687 | 677 | 680 | 568,000 |
2014/01/17 | 689 | 691 | 681 | 684 | 1,102,000 |
2014/01/16 | 698 | 699 | 687 | 688 | 812,000 |
2014/01/15 | 678 | 697 | 677 | 697 | 1,509,000 |
2014/01/14 | 680 | 680 | 665 | 668 | 2,159,000 |
2014/01/10 | 686 | 688 | 679 | 686 | 2,269,000 |
2014/01/09 | 695 | 695 | 688 | 693 | 1,307,000 |
2014/01/08 | 695 | 700 | 690 | 700 | 860,000 |
2014/01/07 | 691 | 695 | 689 | 689 | 1,164,000 |
2014/01/06 | 697 | 709 | 689 | 691 | 2,016,000 |