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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,110 | 5,150 | 5,070 | 5,070 | 184,200 |
| 2021/12/29 | 5,100 | 5,170 | 5,100 | 5,140 | 152,500 |
| 2021/12/28 | 5,120 | 5,150 | 5,050 | 5,080 | 212,400 |
| 2021/12/27 | 5,040 | 5,100 | 5,030 | 5,080 | 165,100 |
| 2021/12/24 | 5,160 | 5,160 | 5,070 | 5,070 | 147,600 |
| 2021/12/23 | 5,180 | 5,180 | 5,130 | 5,180 | 158,400 |
| 2021/12/22 | 5,190 | 5,230 | 5,120 | 5,120 | 172,200 |
| 2021/12/21 | 5,150 | 5,260 | 5,150 | 5,180 | 297,800 |
| 2021/12/20 | 5,050 | 5,080 | 5,000 | 5,080 | 257,000 |
| 2021/12/17 | 5,160 | 5,200 | 5,110 | 5,150 | 251,100 |
| 2021/12/16 | 5,070 | 5,210 | 5,070 | 5,200 | 252,900 |
| 2021/12/15 | 5,000 | 5,120 | 5,000 | 5,070 | 207,300 |
| 2021/12/14 | 5,070 | 5,090 | 4,990 | 5,020 | 252,400 |
| 2021/12/13 | 5,090 | 5,110 | 5,060 | 5,090 | 166,800 |
| 2021/12/10 | 5,070 | 5,110 | 5,010 | 5,040 | 275,000 |
| 2021/12/09 | 5,060 | 5,140 | 5,060 | 5,080 | 254,600 |
| 2021/12/08 | 5,160 | 5,220 | 5,100 | 5,100 | 252,600 |
| 2021/12/07 | 5,080 | 5,220 | 5,040 | 5,180 | 416,700 |
| 2021/12/06 | 5,150 | 5,180 | 5,040 | 5,060 | 282,300 |
| 2021/12/03 | 5,090 | 5,190 | 5,060 | 5,170 | 325,600 |
| 2021/12/02 | 5,020 | 5,090 | 5,010 | 5,050 | 381,400 |
| 2021/12/01 | 5,040 | 5,190 | 5,000 | 5,060 | 417,300 |
| 2021/11/30 | 5,060 | 5,240 | 5,060 | 5,110 | 910,100 |
| 2021/11/29 | 5,110 | 5,110 | 4,980 | 4,990 | 418,600 |
| 2021/11/26 | 5,290 | 5,290 | 5,160 | 5,200 | 306,800 |
| 2021/11/25 | 5,200 | 5,360 | 5,180 | 5,340 | 222,900 |
| 2021/11/24 | 5,340 | 5,390 | 5,200 | 5,200 | 251,600 |
| 2021/11/22 | 5,240 | 5,300 | 5,180 | 5,300 | 244,800 |
| 2021/11/19 | 5,370 | 5,430 | 5,270 | 5,280 | 296,900 |
| 2021/11/18 | 5,320 | 5,420 | 5,260 | 5,400 | 371,500 |
| 2021/11/17 | 5,440 | 5,440 | 5,390 | 5,390 | 172,900 |
| 2021/11/16 | 5,520 | 5,540 | 5,430 | 5,440 | 221,500 |
| 2021/11/15 | 5,500 | 5,560 | 5,500 | 5,540 | 213,000 |
| 2021/11/12 | 5,440 | 5,520 | 5,430 | 5,470 | 322,600 |
| 2021/11/11 | 5,360 | 5,480 | 5,360 | 5,450 | 241,700 |
| 2021/11/10 | 5,410 | 5,460 | 5,300 | 5,350 | 308,200 |
| 2021/11/09 | 5,530 | 5,560 | 5,410 | 5,410 | 268,600 |
| 2021/11/08 | 5,560 | 5,690 | 5,520 | 5,560 | 282,100 |
| 2021/11/05 | 5,750 | 5,760 | 5,450 | 5,480 | 550,100 |
| 2021/11/04 | 5,890 | 5,890 | 5,720 | 5,770 | 221,400 |
| 2021/11/02 | 5,810 | 5,860 | 5,740 | 5,760 | 249,100 |
| 2021/11/01 | 5,740 | 5,900 | 5,700 | 5,860 | 342,100 |
| 2021/10/29 | 5,740 | 5,800 | 5,690 | 5,740 | 284,300 |
| 2021/10/28 | 5,680 | 5,810 | 5,680 | 5,760 | 1,065,600 |
| 2021/10/27 | 5,790 | 5,790 | 5,690 | 5,760 | 302,600 |
| 2021/10/26 | 5,790 | 5,840 | 5,750 | 5,780 | 285,400 |
| 2021/10/25 | 5,730 | 5,830 | 5,720 | 5,780 | 261,800 |
| 2021/10/22 | 5,720 | 5,830 | 5,690 | 5,820 | 252,500 |
| 2021/10/21 | 5,880 | 5,900 | 5,760 | 5,780 | 286,400 |
| 2021/10/20 | 5,720 | 5,880 | 5,680 | 5,880 | 514,300 |
| 2021/10/19 | 5,650 | 5,690 | 5,580 | 5,660 | 188,700 |
| 2021/10/18 | 5,710 | 5,720 | 5,600 | 5,660 | 223,400 |
| 2021/10/15 | 5,670 | 5,700 | 5,630 | 5,680 | 256,300 |
| 2021/10/14 | 5,500 | 5,640 | 5,430 | 5,640 | 335,700 |
| 2021/10/13 | 5,570 | 5,640 | 5,500 | 5,530 | 294,700 |
| 2021/10/12 | 5,620 | 5,620 | 5,510 | 5,580 | 344,500 |
| 2021/10/11 | 5,510 | 5,660 | 5,500 | 5,650 | 373,400 |
| 2021/10/08 | 5,520 | 5,670 | 5,470 | 5,560 | 643,800 |
| 2021/10/07 | 5,670 | 5,670 | 5,510 | 5,510 | 567,800 |
| 2021/10/06 | 5,870 | 5,870 | 5,650 | 5,680 | 520,900 |
| 2021/10/05 | 5,900 | 6,030 | 5,830 | 5,870 | 455,600 |
| 2021/10/04 | 5,900 | 5,960 | 5,820 | 5,960 | 411,600 |
| 2021/10/01 | 5,960 | 5,960 | 5,760 | 5,810 | 393,800 |
| 2021/09/30 | 5,900 | 6,030 | 5,880 | 5,990 | 430,900 |
| 2021/09/29 | 5,930 | 5,970 | 5,830 | 5,900 | 476,200 |
| 2021/09/28 | 6,110 | 6,120 | 5,980 | 5,990 | 519,200 |
| 2021/09/27 | 6,050 | 6,150 | 6,040 | 6,060 | 348,400 |
| 2021/09/24 | 5,990 | 6,020 | 5,910 | 6,000 | 337,400 |
| 2021/09/22 | 5,990 | 5,990 | 5,850 | 5,900 | 295,500 |
| 2021/09/21 | 5,880 | 6,000 | 5,860 | 5,990 | 320,800 |
| 2021/09/17 | 5,910 | 5,980 | 5,870 | 5,960 | 438,400 |
| 2021/09/16 | 5,840 | 5,880 | 5,800 | 5,860 | 285,400 |
| 2021/09/15 | 5,840 | 5,860 | 5,760 | 5,780 | 261,300 |
| 2021/09/14 | 5,900 | 5,900 | 5,830 | 5,870 | 274,100 |
| 2021/09/13 | 5,870 | 5,890 | 5,810 | 5,860 | 229,700 |
| 2021/09/10 | 5,920 | 5,990 | 5,890 | 5,920 | 498,500 |
| 2021/09/09 | 5,900 | 6,000 | 5,900 | 5,920 | 315,200 |
| 2021/09/08 | 6,040 | 6,080 | 5,940 | 6,000 | 357,000 |
| 2021/09/07 | 6,020 | 6,020 | 5,940 | 6,000 | 315,900 |
| 2021/09/06 | 5,990 | 6,020 | 5,920 | 5,950 | 299,900 |
| 2021/09/03 | 5,810 | 5,930 | 5,740 | 5,910 | 358,500 |
| 2021/09/02 | 5,760 | 5,820 | 5,620 | 5,810 | 666,100 |
| 2021/09/01 | 5,880 | 5,930 | 5,820 | 5,830 | 475,900 |
| 2021/08/31 | 6,050 | 6,060 | 5,880 | 5,920 | 597,600 |
| 2021/08/30 | 6,140 | 6,320 | 6,130 | 6,150 | 945,900 |
| 2021/08/27 | 6,210 | 6,210 | 6,050 | 6,080 | 257,000 |
| 2021/08/26 | 6,120 | 6,230 | 6,110 | 6,220 | 246,100 |
| 2021/08/25 | 6,100 | 6,210 | 6,100 | 6,130 | 231,200 |
| 2021/08/24 | 6,040 | 6,150 | 6,040 | 6,110 | 468,400 |
| 2021/08/23 | 5,930 | 6,060 | 5,930 | 6,040 | 430,800 |
| 2021/08/20 | 5,750 | 5,970 | 5,750 | 5,930 | 310,200 |
| 2021/08/19 | 5,850 | 5,850 | 5,780 | 5,800 | 254,000 |
| 2021/08/18 | 5,880 | 5,920 | 5,840 | 5,870 | 242,300 |
| 2021/08/17 | 6,020 | 6,040 | 5,910 | 5,930 | 246,600 |
| 2021/08/16 | 6,040 | 6,060 | 5,960 | 6,010 | 215,200 |
| 2021/08/13 | 6,150 | 6,150 | 6,040 | 6,080 | 229,500 |
| 2021/08/12 | 6,290 | 6,290 | 6,140 | 6,150 | 159,600 |
| 2021/08/11 | 6,180 | 6,240 | 6,140 | 6,220 | 242,000 |
| 2021/08/10 | 5,990 | 6,220 | 5,990 | 6,170 | 300,700 |
| 2021/08/06 | 6,000 | 6,040 | 5,980 | 5,990 | 199,800 |
| 2021/08/05 | 6,000 | 6,060 | 5,970 | 6,010 | 257,300 |
| 2021/08/04 | 6,110 | 6,150 | 6,040 | 6,050 | 234,800 |
| 2021/08/03 | 6,170 | 6,200 | 6,100 | 6,110 | 299,300 |
| 2021/08/02 | 6,130 | 6,330 | 6,110 | 6,240 | 295,000 |
| 2021/07/30 | 6,070 | 6,140 | 6,050 | 6,110 | 356,700 |
| 2021/07/29 | 6,350 | 6,380 | 6,120 | 6,140 | 399,900 |
| 2021/07/28 | 6,320 | 6,350 | 6,250 | 6,250 | 269,400 |
| 2021/07/27 | 6,400 | 6,420 | 6,290 | 6,410 | 219,100 |
| 2021/07/26 | 6,420 | 6,420 | 6,310 | 6,330 | 244,700 |
| 2021/07/21 | 6,270 | 6,360 | 6,220 | 6,280 | 225,300 |
| 2021/07/20 | 6,180 | 6,290 | 6,110 | 6,240 | 284,600 |
| 2021/07/19 | 6,260 | 6,320 | 6,170 | 6,250 | 309,300 |
| 2021/07/16 | 6,360 | 6,430 | 6,300 | 6,300 | 241,800 |
| 2021/07/15 | 6,510 | 6,520 | 6,390 | 6,400 | 200,600 |
| 2021/07/14 | 6,540 | 6,580 | 6,510 | 6,540 | 188,300 |
| 2021/07/13 | 6,600 | 6,640 | 6,550 | 6,570 | 176,100 |
| 2021/07/12 | 6,640 | 6,650 | 6,550 | 6,560 | 234,200 |
| 2021/07/09 | 6,360 | 6,530 | 6,340 | 6,510 | 430,200 |
| 2021/07/08 | 6,440 | 6,520 | 6,410 | 6,460 | 401,100 |
| 2021/07/07 | 6,510 | 6,570 | 6,500 | 6,540 | 226,300 |
| 2021/07/06 | 6,660 | 6,670 | 6,580 | 6,630 | 132,600 |
| 2021/07/05 | 6,580 | 6,630 | 6,550 | 6,630 | 176,600 |
| 2021/07/02 | 6,590 | 6,660 | 6,520 | 6,550 | 220,900 |
| 2021/07/01 | 6,570 | 6,630 | 6,520 | 6,530 | 174,800 |
| 2021/06/30 | 6,610 | 6,670 | 6,520 | 6,530 | 231,300 |
| 2021/06/29 | 6,570 | 6,620 | 6,470 | 6,600 | 256,600 |
| 2021/06/28 | 6,690 | 6,710 | 6,640 | 6,660 | 164,100 |
| 2021/06/25 | 6,740 | 6,770 | 6,640 | 6,680 | 177,400 |
| 2021/06/24 | 6,730 | 6,730 | 6,630 | 6,650 | 157,700 |
| 2021/06/23 | 6,760 | 6,810 | 6,710 | 6,760 | 188,700 |
| 2021/06/22 | 6,730 | 6,800 | 6,700 | 6,790 | 373,400 |
| 2021/06/21 | 6,600 | 6,630 | 6,530 | 6,550 | 575,600 |
| 2021/06/18 | 6,910 | 6,910 | 6,710 | 6,710 | 450,400 |
| 2021/06/17 | 6,990 | 7,000 | 6,890 | 6,910 | 218,100 |
| 2021/06/16 | 7,240 | 7,270 | 7,010 | 7,040 | 238,100 |
| 2021/06/15 | 7,190 | 7,240 | 7,120 | 7,220 | 196,100 |
| 2021/06/14 | 7,260 | 7,300 | 7,150 | 7,190 | 130,600 |
| 2021/06/11 | 7,220 | 7,220 | 7,090 | 7,180 | 381,900 |
| 2021/06/10 | 7,080 | 7,200 | 7,070 | 7,160 | 272,500 |
| 2021/06/09 | 7,000 | 7,080 | 6,980 | 7,050 | 212,700 |
| 2021/06/08 | 6,860 | 6,980 | 6,850 | 6,970 | 145,400 |
| 2021/06/07 | 6,890 | 6,900 | 6,820 | 6,840 | 183,000 |
| 2021/06/04 | 6,890 | 6,950 | 6,820 | 6,910 | 199,200 |
| 2021/06/03 | 6,950 | 7,110 | 6,940 | 6,960 | 242,800 |
| 2021/06/02 | 6,700 | 6,900 | 6,620 | 6,890 | 326,300 |
| 2021/06/01 | 6,860 | 6,910 | 6,700 | 6,750 | 184,000 |
| 2021/05/31 | 6,950 | 7,020 | 6,770 | 6,800 | 230,600 |
| 2021/05/28 | 6,830 | 7,050 | 6,820 | 7,000 | 300,400 |
| 2021/05/27 | 6,810 | 6,860 | 6,710 | 6,760 | 661,900 |
| 2021/05/26 | 6,750 | 6,870 | 6,750 | 6,830 | 212,200 |
| 2021/05/25 | 6,810 | 6,830 | 6,730 | 6,800 | 212,000 |
| 2021/05/24 | 6,760 | 6,850 | 6,710 | 6,780 | 318,300 |
| 2021/05/21 | 6,800 | 6,840 | 6,750 | 6,800 | 255,600 |
| 2021/05/20 | 6,930 | 6,970 | 6,840 | 6,840 | 201,700 |
| 2021/05/19 | 6,990 | 7,020 | 6,890 | 6,970 | 276,600 |
| 2021/05/18 | 7,020 | 7,170 | 7,000 | 7,130 | 247,500 |
| 2021/05/17 | 7,030 | 7,080 | 6,990 | 7,010 | 182,900 |
| 2021/05/14 | 6,830 | 7,030 | 6,830 | 7,000 | 265,900 |
| 2021/05/13 | 6,870 | 6,930 | 6,730 | 6,750 | 364,100 |
| 2021/05/12 | 6,930 | 6,980 | 6,810 | 6,890 | 411,300 |
| 2021/05/11 | 7,110 | 7,120 | 6,880 | 6,910 | 335,400 |
| 2021/05/10 | 7,180 | 7,290 | 7,140 | 7,210 | 186,900 |
| 2021/05/07 | 7,260 | 7,260 | 7,050 | 7,100 | 259,000 |
| 2021/05/06 | 7,050 | 7,290 | 7,050 | 7,250 | 381,700 |
| 2021/04/30 | 7,000 | 7,190 | 7,000 | 7,100 | 315,600 |
| 2021/04/28 | 7,070 | 7,100 | 7,000 | 7,000 | 271,800 |
| 2021/04/27 | 7,060 | 7,100 | 6,990 | 7,070 | 231,000 |
| 2021/04/26 | 7,070 | 7,140 | 7,000 | 7,080 | 238,700 |
| 2021/04/23 | 6,930 | 7,050 | 6,910 | 7,030 | 195,800 |
| 2021/04/22 | 6,800 | 6,950 | 6,750 | 6,940 | 224,100 |
| 2021/04/21 | 6,800 | 6,850 | 6,740 | 6,790 | 338,500 |
| 2021/04/20 | 6,930 | 6,940 | 6,850 | 6,900 | 268,400 |
| 2021/04/19 | 7,120 | 7,130 | 6,950 | 6,970 | 250,300 |
| 2021/04/16 | 7,140 | 7,160 | 7,030 | 7,130 | 176,600 |
| 2021/04/15 | 7,110 | 7,200 | 7,080 | 7,120 | 135,600 |
| 2021/04/14 | 7,060 | 7,100 | 7,010 | 7,060 | 197,100 |
| 2021/04/13 | 7,170 | 7,170 | 7,070 | 7,090 | 295,800 |
| 2021/04/12 | 7,300 | 7,340 | 7,180 | 7,190 | 170,100 |
| 2021/04/09 | 7,170 | 7,340 | 7,140 | 7,280 | 311,100 |
| 2021/04/08 | 7,280 | 7,300 | 7,160 | 7,170 | 258,600 |
| 2021/04/07 | 7,340 | 7,410 | 7,240 | 7,280 | 294,600 |
| 2021/04/06 | 7,550 | 7,580 | 7,330 | 7,350 | 247,800 |
| 2021/04/05 | 7,550 | 7,600 | 7,520 | 7,540 | 182,800 |
| 2021/04/02 | 7,510 | 7,570 | 7,460 | 7,500 | 164,500 |
| 2021/04/01 | 7,500 | 7,580 | 7,380 | 7,420 | 207,000 |
| 2021/03/31 | 7,480 | 7,520 | 7,420 | 7,440 | 286,000 |
| 2021/03/30 | 7,750 | 7,750 | 7,510 | 7,570 | 365,000 |
| 2021/03/29 | 7,770 | 7,850 | 7,690 | 7,760 | 615,300 |
| 2021/03/26 | 7,450 | 7,680 | 7,390 | 7,670 | 378,700 |
| 2021/03/25 | 7,300 | 7,410 | 7,300 | 7,370 | 318,800 |
| 2021/03/24 | 7,350 | 7,370 | 7,210 | 7,210 | 438,700 |
| 2021/03/23 | 7,640 | 7,650 | 7,450 | 7,450 | 390,800 |
| 2021/03/22 | 7,950 | 7,950 | 7,620 | 7,660 | 473,600 |
| 2021/03/19 | 7,970 | 8,070 | 7,870 | 8,000 | 592,800 |
| 2021/03/18 | 8,070 | 8,170 | 7,950 | 8,000 | 380,100 |
| 2021/03/17 | 7,950 | 8,140 | 7,920 | 8,130 | 293,900 |
| 2021/03/16 | 7,890 | 7,950 | 7,820 | 7,920 | 480,800 |
| 2021/03/15 | 7,810 | 7,950 | 7,730 | 7,930 | 492,900 |
| 2021/03/12 | 7,800 | 7,840 | 7,660 | 7,810 | 442,800 |
| 2021/03/11 | 7,900 | 7,900 | 7,760 | 7,800 | 294,800 |
| 2021/03/10 | 7,880 | 8,000 | 7,850 | 7,900 | 320,100 |
| 2021/03/09 | 7,940 | 8,040 | 7,880 | 8,030 | 248,400 |
| 2021/03/08 | 7,860 | 7,950 | 7,730 | 7,800 | 253,600 |
| 2021/03/05 | 7,800 | 7,810 | 7,630 | 7,770 | 240,700 |
| 2021/03/04 | 7,720 | 7,780 | 7,580 | 7,760 | 284,800 |
| 2021/03/03 | 7,930 | 7,940 | 7,710 | 7,780 | 251,800 |
| 2021/03/02 | 7,980 | 7,980 | 7,690 | 7,870 | 380,800 |
| 2021/03/01 | 8,050 | 8,050 | 7,840 | 7,930 | 319,100 |
| 2021/02/26 | 8,340 | 8,340 | 7,910 | 7,950 | 486,200 |
| 2021/02/25 | 8,430 | 8,440 | 8,240 | 8,350 | 245,600 |
| 2021/02/24 | 8,380 | 8,450 | 8,290 | 8,340 | 307,100 |
| 2021/02/22 | 8,580 | 8,600 | 8,380 | 8,380 | 199,800 |
| 2021/02/19 | 8,700 | 8,710 | 8,380 | 8,430 | 261,600 |
| 2021/02/18 | 8,780 | 8,820 | 8,680 | 8,710 | 207,800 |
| 2021/02/17 | 8,630 | 8,770 | 8,570 | 8,710 | 246,800 |
| 2021/02/16 | 8,740 | 8,780 | 8,660 | 8,710 | 183,400 |
| 2021/02/15 | 8,680 | 8,790 | 8,620 | 8,720 | 238,300 |
| 2021/02/12 | 8,480 | 8,620 | 8,390 | 8,620 | 320,100 |
| 2021/02/10 | 8,490 | 8,530 | 8,380 | 8,480 | 314,500 |
| 2021/02/09 | 8,560 | 8,660 | 8,470 | 8,560 | 302,200 |
| 2021/02/08 | 8,310 | 8,630 | 8,300 | 8,560 | 437,600 |
| 2021/02/05 | 8,320 | 8,320 | 8,130 | 8,240 | 351,800 |
| 2021/02/04 | 8,430 | 8,550 | 8,230 | 8,240 | 323,500 |
| 2021/02/03 | 8,220 | 8,470 | 8,190 | 8,460 | 395,800 |
| 2021/02/02 | 8,020 | 8,270 | 8,000 | 8,270 | 378,200 |
| 2021/02/01 | 7,770 | 7,980 | 7,770 | 7,940 | 337,900 |
| 2021/01/29 | 7,690 | 7,750 | 7,600 | 7,650 | 290,900 |
| 2021/01/28 | 7,670 | 7,860 | 7,650 | 7,730 | 1,268,400 |
| 2021/01/27 | 7,960 | 7,980 | 7,700 | 7,720 | 575,700 |
| 2021/01/26 | 8,160 | 8,160 | 7,910 | 7,940 | 352,700 |
| 2021/01/25 | 8,210 | 8,270 | 8,120 | 8,190 | 243,800 |
| 2021/01/22 | 8,110 | 8,250 | 8,060 | 8,240 | 209,500 |
| 2021/01/21 | 8,280 | 8,350 | 8,090 | 8,140 | 281,200 |
| 2021/01/20 | 8,440 | 8,440 | 8,110 | 8,140 | 315,400 |
| 2021/01/19 | 8,320 | 8,490 | 8,250 | 8,470 | 289,500 |
| 2021/01/18 | 8,230 | 8,380 | 8,230 | 8,270 | 237,100 |
| 2021/01/15 | 8,260 | 8,410 | 8,200 | 8,310 | 316,000 |
| 2021/01/14 | 7,940 | 8,290 | 7,900 | 8,270 | 392,500 |
| 2021/01/13 | 7,800 | 8,000 | 7,770 | 7,990 | 215,000 |
| 2021/01/12 | 7,860 | 7,970 | 7,790 | 7,830 | 259,100 |
| 2021/01/08 | 7,670 | 7,750 | 7,540 | 7,750 | 317,300 |
| 2021/01/07 | 7,730 | 7,850 | 7,660 | 7,660 | 310,600 |
| 2021/01/06 | 7,580 | 7,730 | 7,550 | 7,690 | 204,400 |
| 2021/01/05 | 7,570 | 7,720 | 7,560 | 7,640 | 232,200 |
| 2021/01/04 | 7,980 | 7,990 | 7,570 | 7,580 | 320,300 |