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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,980 | 4,985 | 4,940 | 4,955 | 168,300 |
| 2017/12/28 | 5,070 | 5,070 | 4,970 | 4,980 | 188,700 |
| 2017/12/27 | 5,110 | 5,140 | 5,060 | 5,080 | 136,900 |
| 2017/12/26 | 5,020 | 5,090 | 5,020 | 5,060 | 132,900 |
| 2017/12/25 | 5,040 | 5,080 | 5,020 | 5,060 | 135,500 |
| 2017/12/22 | 5,000 | 5,030 | 4,985 | 5,020 | 183,600 |
| 2017/12/21 | 4,995 | 5,020 | 4,960 | 4,980 | 203,500 |
| 2017/12/20 | 5,050 | 5,060 | 5,000 | 5,010 | 236,100 |
| 2017/12/19 | 5,130 | 5,130 | 5,050 | 5,050 | 173,500 |
| 2017/12/18 | 5,120 | 5,160 | 5,080 | 5,120 | 262,700 |
| 2017/12/15 | 5,130 | 5,160 | 5,070 | 5,100 | 380,800 |
| 2017/12/14 | 5,170 | 5,190 | 5,130 | 5,150 | 217,800 |
| 2017/12/13 | 5,190 | 5,200 | 5,110 | 5,140 | 277,000 |
| 2017/12/12 | 5,200 | 5,210 | 5,160 | 5,190 | 205,700 |
| 2017/12/11 | 5,150 | 5,200 | 5,110 | 5,200 | 294,200 |
| 2017/12/08 | 5,040 | 5,140 | 5,020 | 5,130 | 525,800 |
| 2017/12/07 | 5,070 | 5,110 | 5,050 | 5,070 | 285,000 |
| 2017/12/06 | 5,050 | 5,110 | 5,020 | 5,040 | 284,600 |
| 2017/12/05 | 5,020 | 5,100 | 5,000 | 5,090 | 245,700 |
| 2017/12/04 | 5,040 | 5,050 | 5,000 | 5,020 | 305,800 |
| 2017/12/01 | 5,000 | 5,040 | 4,945 | 5,020 | 391,900 |
| 2017/11/30 | 4,795 | 4,965 | 4,790 | 4,960 | 516,400 |
| 2017/11/29 | 4,765 | 4,795 | 4,740 | 4,795 | 299,300 |
| 2017/11/28 | 4,690 | 4,705 | 4,655 | 4,705 | 258,700 |
| 2017/11/27 | 4,655 | 4,690 | 4,640 | 4,670 | 235,100 |
| 2017/11/24 | 4,590 | 4,625 | 4,585 | 4,615 | 188,400 |
| 2017/11/22 | 4,640 | 4,650 | 4,595 | 4,600 | 189,900 |
| 2017/11/21 | 4,620 | 4,640 | 4,605 | 4,605 | 236,900 |
| 2017/11/20 | 4,620 | 4,620 | 4,585 | 4,600 | 268,800 |
| 2017/11/17 | 4,700 | 4,730 | 4,630 | 4,645 | 308,500 |
| 2017/11/16 | 4,605 | 4,680 | 4,600 | 4,650 | 306,400 |
| 2017/11/15 | 4,700 | 4,710 | 4,630 | 4,640 | 329,700 |
| 2017/11/14 | 4,735 | 4,770 | 4,700 | 4,705 | 229,200 |
| 2017/11/13 | 4,800 | 4,805 | 4,715 | 4,715 | 256,800 |
| 2017/11/10 | 4,830 | 4,870 | 4,800 | 4,805 | 467,000 |
| 2017/11/09 | 4,940 | 4,990 | 4,845 | 4,890 | 354,900 |
| 2017/11/08 | 4,980 | 5,000 | 4,915 | 4,950 | 244,300 |
| 2017/11/07 | 4,895 | 5,010 | 4,880 | 4,995 | 372,200 |
| 2017/11/06 | 4,915 | 4,945 | 4,895 | 4,930 | 206,100 |
| 2017/11/02 | 4,920 | 4,970 | 4,875 | 4,905 | 315,500 |
| 2017/11/01 | 4,925 | 5,020 | 4,895 | 4,990 | 340,400 |
| 2017/10/31 | 4,850 | 4,935 | 4,810 | 4,930 | 246,000 |
| 2017/10/30 | 4,905 | 4,910 | 4,870 | 4,885 | 226,100 |
| 2017/10/27 | 4,895 | 4,910 | 4,865 | 4,910 | 184,400 |
| 2017/10/26 | 4,855 | 4,880 | 4,840 | 4,855 | 160,000 |
| 2017/10/25 | 4,930 | 4,935 | 4,850 | 4,870 | 229,700 |
| 2017/10/24 | 4,900 | 4,915 | 4,865 | 4,905 | 271,000 |
| 2017/10/23 | 4,885 | 4,920 | 4,880 | 4,900 | 249,100 |
| 2017/10/20 | 4,860 | 4,885 | 4,860 | 4,870 | 198,500 |
| 2017/10/19 | 4,835 | 4,885 | 4,830 | 4,880 | 221,700 |
| 2017/10/18 | 4,775 | 4,845 | 4,775 | 4,835 | 233,800 |
| 2017/10/17 | 4,805 | 4,810 | 4,755 | 4,800 | 192,100 |
| 2017/10/16 | 4,755 | 4,830 | 4,755 | 4,795 | 266,200 |
| 2017/10/13 | 4,695 | 4,770 | 4,695 | 4,750 | 438,300 |
| 2017/10/12 | 4,635 | 4,730 | 4,630 | 4,715 | 308,300 |
| 2017/10/11 | 4,560 | 4,620 | 4,545 | 4,615 | 169,700 |
| 2017/10/10 | 4,570 | 4,590 | 4,530 | 4,550 | 256,700 |
| 2017/10/06 | 4,590 | 4,590 | 4,540 | 4,560 | 201,700 |
| 2017/10/05 | 4,620 | 4,640 | 4,575 | 4,595 | 157,200 |
| 2017/10/04 | 4,625 | 4,650 | 4,610 | 4,635 | 194,600 |
| 2017/10/03 | 4,590 | 4,625 | 4,585 | 4,620 | 209,400 |
| 2017/10/02 | 4,625 | 4,640 | 4,560 | 4,575 | 210,000 |
| 2017/09/29 | 4,675 | 4,675 | 4,615 | 4,640 | 426,200 |
| 2017/09/28 | 4,680 | 4,685 | 4,630 | 4,685 | 229,700 |
| 2017/09/27 | 4,750 | 4,765 | 4,635 | 4,680 | 360,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 958 | 966 | 958 | 962 | 2,188,000 |
| 2017/09/25 | 951 | 959 | 950 | 958 | 1,284,000 |
| 2017/09/22 | 949 | 953 | 946 | 951 | 1,098,000 |
| 2017/09/21 | 940 | 949 | 938 | 943 | 1,053,000 |
| 2017/09/20 | 936 | 943 | 934 | 939 | 1,288,000 |
| 2017/09/19 | 924 | 940 | 922 | 939 | 1,500,000 |
| 2017/09/15 | 934 | 936 | 920 | 920 | 2,618,000 |
| 2017/09/14 | 926 | 934 | 921 | 934 | 1,077,000 |
| 2017/09/13 | 928 | 930 | 921 | 921 | 633,000 |
| 2017/09/12 | 928 | 929 | 920 | 924 | 870,000 |
| 2017/09/11 | 908 | 919 | 906 | 917 | 957,000 |
| 2017/09/08 | 900 | 905 | 898 | 901 | 1,990,000 |
| 2017/09/07 | 908 | 911 | 901 | 903 | 1,080,000 |
| 2017/09/06 | 905 | 910 | 902 | 907 | 1,019,000 |
| 2017/09/05 | 905 | 906 | 900 | 901 | 989,000 |
| 2017/09/04 | 912 | 914 | 904 | 905 | 933,000 |
| 2017/09/01 | 915 | 918 | 913 | 915 | 754,000 |
| 2017/08/31 | 914 | 920 | 911 | 915 | 999,000 |
| 2017/08/30 | 922 | 924 | 912 | 917 | 1,604,000 |
| 2017/08/29 | 912 | 921 | 912 | 920 | 1,056,000 |
| 2017/08/28 | 909 | 919 | 904 | 918 | 1,333,000 |
| 2017/08/25 | 905 | 907 | 898 | 905 | 966,000 |
| 2017/08/24 | 900 | 903 | 898 | 901 | 1,078,000 |
| 2017/08/23 | 909 | 909 | 901 | 903 | 756,000 |
| 2017/08/22 | 905 | 907 | 901 | 902 | 626,000 |
| 2017/08/21 | 911 | 911 | 902 | 904 | 617,000 |
| 2017/08/18 | 903 | 905 | 898 | 904 | 1,135,000 |
| 2017/08/17 | 908 | 914 | 906 | 907 | 763,000 |
| 2017/08/16 | 906 | 914 | 905 | 911 | 800,000 |
| 2017/08/15 | 912 | 921 | 909 | 910 | 1,272,000 |
| 2017/08/14 | 914 | 918 | 906 | 907 | 1,308,000 |
| 2017/08/10 | 923 | 925 | 917 | 922 | 821,000 |
| 2017/08/09 | 923 | 928 | 911 | 915 | 1,225,000 |
| 2017/08/08 | 931 | 932 | 922 | 927 | 923,000 |
| 2017/08/07 | 940 | 941 | 930 | 931 | 700,000 |
| 2017/08/04 | 941 | 945 | 935 | 937 | 1,057,000 |
| 2017/08/03 | 944 | 952 | 941 | 948 | 991,000 |
| 2017/08/02 | 947 | 955 | 943 | 943 | 1,114,000 |
| 2017/08/01 | 930 | 947 | 927 | 943 | 1,247,000 |
| 2017/07/31 | 917 | 930 | 915 | 924 | 1,663,000 |
| 2017/07/28 | 914 | 927 | 914 | 926 | 1,355,000 |
| 2017/07/27 | 908 | 921 | 908 | 914 | 1,068,000 |
| 2017/07/26 | 905 | 909 | 902 | 908 | 957,000 |
| 2017/07/25 | 904 | 907 | 900 | 903 | 998,000 |
| 2017/07/24 | 909 | 909 | 901 | 906 | 807,000 |
| 2017/07/21 | 916 | 919 | 910 | 911 | 925,000 |
| 2017/07/20 | 919 | 923 | 915 | 922 | 1,106,000 |
| 2017/07/19 | 917 | 923 | 917 | 923 | 643,000 |
| 2017/07/18 | 922 | 923 | 916 | 921 | 779,000 |
| 2017/07/14 | 921 | 929 | 918 | 924 | 840,000 |
| 2017/07/13 | 924 | 926 | 917 | 918 | 546,000 |
| 2017/07/12 | 928 | 930 | 920 | 922 | 647,000 |
| 2017/07/11 | 925 | 935 | 921 | 932 | 660,000 |
| 2017/07/10 | 929 | 931 | 924 | 926 | 773,000 |
| 2017/07/07 | 930 | 933 | 922 | 925 | 1,034,000 |
| 2017/07/06 | 937 | 941 | 932 | 937 | 966,000 |
| 2017/07/05 | 938 | 939 | 929 | 937 | 944,000 |
| 2017/07/04 | 949 | 951 | 938 | 942 | 840,000 |
| 2017/07/03 | 937 | 944 | 937 | 942 | 831,000 |
| 2017/06/30 | 945 | 946 | 936 | 940 | 1,122,000 |
| 2017/06/29 | 954 | 956 | 946 | 951 | 789,000 |
| 2017/06/28 | 951 | 954 | 946 | 947 | 799,000 |
| 2017/06/27 | 961 | 963 | 950 | 952 | 807,000 |
| 2017/06/26 | 960 | 965 | 958 | 958 | 570,000 |
| 2017/06/23 | 965 | 965 | 956 | 962 | 1,131,000 |
| 2017/06/22 | 964 | 967 | 957 | 962 | 874,000 |
| 2017/06/21 | 954 | 966 | 953 | 962 | 856,000 |
| 2017/06/20 | 957 | 964 | 953 | 959 | 1,125,000 |
| 2017/06/19 | 950 | 963 | 950 | 956 | 907,000 |
| 2017/06/16 | 956 | 956 | 945 | 951 | 1,285,000 |
| 2017/06/15 | 946 | 955 | 941 | 950 | 943,000 |
| 2017/06/14 | 927 | 944 | 926 | 943 | 918,000 |
| 2017/06/13 | 923 | 934 | 921 | 932 | 606,000 |
| 2017/06/12 | 921 | 929 | 920 | 924 | 698,000 |
| 2017/06/09 | 930 | 935 | 923 | 927 | 1,939,000 |
| 2017/06/08 | 947 | 947 | 933 | 934 | 960,000 |
| 2017/06/07 | 947 | 950 | 939 | 946 | 1,419,000 |
| 2017/06/06 | 952 | 955 | 946 | 946 | 1,146,000 |
| 2017/06/05 | 948 | 960 | 945 | 957 | 887,000 |
| 2017/06/02 | 940 | 951 | 936 | 950 | 2,031,000 |
| 2017/06/01 | 923 | 938 | 921 | 937 | 1,594,000 |
| 2017/05/31 | 918 | 923 | 914 | 920 | 1,591,000 |
| 2017/05/30 | 922 | 925 | 917 | 918 | 847,000 |
| 2017/05/29 | 923 | 928 | 921 | 925 | 778,000 |
| 2017/05/26 | 923 | 925 | 917 | 918 | 1,440,000 |
| 2017/05/25 | 914 | 929 | 914 | 927 | 1,534,000 |
| 2017/05/24 | 917 | 918 | 913 | 917 | 1,002,000 |
| 2017/05/23 | 905 | 916 | 903 | 909 | 852,000 |
| 2017/05/22 | 900 | 906 | 896 | 905 | 601,000 |
| 2017/05/19 | 905 | 905 | 894 | 901 | 1,362,000 |
| 2017/05/18 | 898 | 908 | 897 | 906 | 1,161,000 |
| 2017/05/17 | 894 | 908 | 893 | 906 | 1,685,000 |
| 2017/05/16 | 892 | 898 | 891 | 895 | 997,000 |
| 2017/05/15 | 888 | 898 | 887 | 892 | 1,165,000 |
| 2017/05/12 | 886 | 894 | 884 | 892 | 1,523,000 |
| 2017/05/11 | 891 | 892 | 883 | 885 | 1,207,000 |
| 2017/05/10 | 897 | 900 | 885 | 891 | 1,356,000 |
| 2017/05/09 | 904 | 907 | 896 | 900 | 1,298,000 |
| 2017/05/08 | 897 | 904 | 892 | 902 | 1,841,000 |
| 2017/05/02 | 880 | 886 | 879 | 883 | 1,073,000 |
| 2017/05/01 | 888 | 888 | 868 | 880 | 2,321,000 |
| 2017/04/28 | 906 | 907 | 888 | 892 | 1,368,000 |
| 2017/04/27 | 913 | 918 | 905 | 908 | 1,078,000 |
| 2017/04/26 | 908 | 916 | 906 | 914 | 1,243,000 |
| 2017/04/25 | 900 | 913 | 897 | 911 | 1,304,000 |
| 2017/04/24 | 891 | 898 | 885 | 896 | 1,119,000 |
| 2017/04/21 | 881 | 882 | 873 | 880 | 1,211,000 |
| 2017/04/20 | 881 | 882 | 871 | 872 | 1,377,000 |
| 2017/04/19 | 889 | 893 | 880 | 881 | 1,495,000 |
| 2017/04/18 | 901 | 902 | 894 | 897 | 1,061,000 |
| 2017/04/17 | 882 | 902 | 882 | 900 | 1,006,000 |
| 2017/04/14 | 903 | 903 | 881 | 886 | 1,546,000 |
| 2017/04/13 | 890 | 897 | 888 | 894 | 1,001,000 |
| 2017/04/12 | 886 | 897 | 884 | 897 | 1,409,000 |
| 2017/04/11 | 881 | 890 | 880 | 889 | 1,303,000 |
| 2017/04/10 | 888 | 893 | 881 | 884 | 1,133,000 |
| 2017/04/07 | 880 | 886 | 871 | 878 | 1,535,000 |
| 2017/04/06 | 890 | 892 | 871 | 875 | 1,877,000 |
| 2017/04/05 | 887 | 893 | 886 | 892 | 1,483,000 |
| 2017/04/04 | 890 | 901 | 884 | 893 | 2,060,000 |
| 2017/04/03 | 887 | 893 | 882 | 889 | 1,828,000 |
| 2017/03/31 | 900 | 910 | 882 | 882 | 2,691,000 |
| 2017/03/30 | 900 | 906 | 888 | 888 | 2,055,000 |
| 2017/03/29 | 910 | 912 | 903 | 908 | 1,894,000 |
| 2017/03/28 | 917 | 922 | 914 | 919 | 2,978,000 |
| 2017/03/27 | 920 | 924 | 914 | 917 | 1,336,000 |
| 2017/03/24 | 916 | 929 | 914 | 926 | 1,472,000 |
| 2017/03/23 | 903 | 916 | 900 | 915 | 1,210,000 |
| 2017/03/22 | 906 | 910 | 900 | 900 | 1,467,000 |
| 2017/03/21 | 905 | 921 | 902 | 914 | 1,354,000 |
| 2017/03/17 | 911 | 913 | 906 | 911 | 1,272,000 |
| 2017/03/16 | 910 | 916 | 905 | 915 | 1,219,000 |
| 2017/03/15 | 916 | 919 | 911 | 917 | 846,000 |
| 2017/03/14 | 917 | 924 | 915 | 916 | 963,000 |
| 2017/03/13 | 912 | 924 | 908 | 924 | 1,089,000 |
| 2017/03/10 | 901 | 914 | 901 | 912 | 2,309,000 |
| 2017/03/09 | 900 | 901 | 894 | 901 | 1,174,000 |
| 2017/03/08 | 901 | 903 | 895 | 899 | 1,268,000 |
| 2017/03/07 | 894 | 901 | 892 | 901 | 1,129,000 |
| 2017/03/06 | 905 | 906 | 891 | 895 | 1,257,000 |
| 2017/03/03 | 914 | 915 | 900 | 904 | 1,408,000 |
| 2017/03/02 | 910 | 913 | 902 | 912 | 1,978,000 |
| 2017/03/01 | 896 | 904 | 890 | 901 | 2,053,000 |
| 2017/02/28 | 884 | 898 | 882 | 883 | 1,978,000 |
| 2017/02/27 | 877 | 881 | 872 | 877 | 1,409,000 |
| 2017/02/24 | 883 | 888 | 880 | 883 | 1,098,000 |
| 2017/02/23 | 886 | 891 | 877 | 887 | 1,329,000 |
| 2017/02/22 | 891 | 892 | 883 | 886 | 1,133,000 |
| 2017/02/21 | 884 | 896 | 884 | 895 | 864,000 |
| 2017/02/20 | 885 | 889 | 876 | 883 | 1,081,000 |
| 2017/02/17 | 890 | 894 | 881 | 885 | 1,526,000 |
| 2017/02/16 | 900 | 903 | 889 | 897 | 1,804,000 |
| 2017/02/15 | 897 | 908 | 893 | 905 | 2,549,000 |
| 2017/02/14 | 906 | 908 | 890 | 891 | 1,255,000 |
| 2017/02/13 | 910 | 915 | 903 | 905 | 1,230,000 |
| 2017/02/10 | 895 | 908 | 887 | 904 | 1,709,000 |
| 2017/02/09 | 882 | 886 | 878 | 880 | 1,312,000 |
| 2017/02/08 | 878 | 885 | 875 | 884 | 1,460,000 |
| 2017/02/07 | 868 | 877 | 867 | 872 | 1,527,000 |
| 2017/02/06 | 890 | 890 | 866 | 872 | 2,498,000 |
| 2017/02/03 | 902 | 908 | 888 | 889 | 1,684,000 |
| 2017/02/02 | 920 | 923 | 897 | 900 | 1,877,000 |
| 2017/02/01 | 923 | 930 | 921 | 929 | 797,000 |
| 2017/01/31 | 933 | 936 | 926 | 928 | 1,159,000 |
| 2017/01/30 | 942 | 944 | 936 | 941 | 686,000 |
| 2017/01/27 | 949 | 959 | 946 | 948 | 952,000 |
| 2017/01/26 | 939 | 948 | 937 | 946 | 1,114,000 |
| 2017/01/25 | 944 | 948 | 931 | 934 | 654,000 |
| 2017/01/24 | 936 | 940 | 931 | 935 | 851,000 |
| 2017/01/23 | 948 | 949 | 938 | 942 | 1,131,000 |
| 2017/01/20 | 956 | 963 | 953 | 958 | 941,000 |
| 2017/01/19 | 962 | 968 | 952 | 959 | 1,172,000 |
| 2017/01/18 | 957 | 959 | 946 | 957 | 1,059,000 |
| 2017/01/17 | 970 | 970 | 953 | 954 | 1,216,000 |
| 2017/01/16 | 966 | 976 | 965 | 968 | 963,000 |
| 2017/01/13 | 976 | 980 | 964 | 979 | 1,246,000 |
| 2017/01/12 | 985 | 986 | 972 | 975 | 1,028,000 |
| 2017/01/11 | 993 | 995 | 987 | 989 | 881,000 |
| 2017/01/10 | 1,000 | 1,001 | 984 | 992 | 1,659,000 |
| 2017/01/06 | 982 | 998 | 979 | 995 | 1,246,000 |
| 2017/01/05 | 978 | 987 | 973 | 976 | 1,129,000 |
| 2017/01/04 | 971 | 982 | 968 | 982 | 1,296,000 |