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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,371 | 4,448 | 4,363 | 4,439 | 502,700 |
| 2023/12/28 | 4,313 | 4,370 | 4,312 | 4,370 | 282,900 |
| 2023/12/27 | 4,292 | 4,349 | 4,276 | 4,344 | 466,000 |
| 2023/12/26 | 4,298 | 4,305 | 4,257 | 4,275 | 305,400 |
| 2023/12/25 | 4,330 | 4,346 | 4,256 | 4,291 | 308,200 |
| 2023/12/22 | 4,300 | 4,350 | 4,286 | 4,313 | 447,800 |
| 2023/12/21 | 4,244 | 4,293 | 4,231 | 4,280 | 541,200 |
| 2023/12/20 | 4,337 | 4,379 | 4,263 | 4,263 | 667,200 |
| 2023/12/19 | 4,361 | 4,380 | 4,296 | 4,352 | 594,900 |
| 2023/12/18 | 4,353 | 4,408 | 4,321 | 4,390 | 482,800 |
| 2023/12/15 | 4,410 | 4,410 | 4,357 | 4,395 | 590,400 |
| 2023/12/14 | 4,450 | 4,457 | 4,372 | 4,402 | 637,500 |
| 2023/12/13 | 4,448 | 4,470 | 4,416 | 4,438 | 604,400 |
| 2023/12/12 | 4,447 | 4,451 | 4,402 | 4,420 | 612,600 |
| 2023/12/11 | 4,340 | 4,430 | 4,324 | 4,422 | 800,800 |
| 2023/12/08 | 4,280 | 4,375 | 4,256 | 4,330 | 977,900 |
| 2023/12/07 | 4,309 | 4,420 | 4,291 | 4,307 | 1,157,000 |
| 2023/12/06 | 4,245 | 4,312 | 4,240 | 4,248 | 982,100 |
| 2023/12/05 | 4,245 | 4,292 | 4,231 | 4,273 | 834,200 |
| 2023/12/04 | 4,250 | 4,302 | 4,231 | 4,245 | 830,400 |
| 2023/12/01 | 4,279 | 4,342 | 4,259 | 4,275 | 998,400 |
| 2023/11/30 | 4,183 | 4,292 | 4,136 | 4,263 | 9,890,300 |
| 2023/11/29 | 4,279 | 4,372 | 4,212 | 4,230 | 1,574,200 |
| 2023/11/28 | 4,159 | 4,298 | 4,122 | 4,298 | 1,613,700 |
| 2023/11/27 | 4,170 | 4,170 | 4,093 | 4,153 | 1,462,100 |
| 2023/11/24 | 4,131 | 4,162 | 4,095 | 4,161 | 1,211,100 |
| 2023/11/22 | 4,061 | 4,114 | 4,046 | 4,109 | 1,392,900 |
| 2023/11/21 | 4,122 | 4,164 | 4,083 | 4,102 | 1,268,400 |
| 2023/11/20 | 4,128 | 4,162 | 4,085 | 4,105 | 1,054,700 |
| 2023/11/17 | 4,043 | 4,122 | 4,034 | 4,120 | 970,500 |
| 2023/11/16 | 4,125 | 4,155 | 4,044 | 4,044 | 1,593,400 |
| 2023/11/15 | 4,150 | 4,238 | 4,070 | 4,098 | 3,237,100 |
| 2023/11/14 | 4,410 | 4,410 | 4,367 | 4,369 | 430,000 |
| 2023/11/13 | 4,375 | 4,404 | 4,367 | 4,383 | 394,200 |
| 2023/11/10 | 4,360 | 4,382 | 4,317 | 4,357 | 412,800 |
| 2023/11/09 | 4,300 | 4,392 | 4,291 | 4,382 | 546,600 |
| 2023/11/08 | 4,390 | 4,390 | 4,253 | 4,288 | 921,700 |
| 2023/11/07 | 4,640 | 4,680 | 4,353 | 4,381 | 1,599,800 |
| 2023/11/06 | 4,627 | 4,692 | 4,618 | 4,656 | 1,044,200 |
| 2023/11/02 | 4,535 | 4,592 | 4,523 | 4,557 | 486,300 |
| 2023/11/01 | 4,535 | 4,561 | 4,510 | 4,528 | 470,600 |
| 2023/10/31 | 4,466 | 4,496 | 4,440 | 4,470 | 463,900 |
| 2023/10/30 | 4,408 | 4,436 | 4,366 | 4,433 | 1,398,500 |
| 2023/10/27 | 4,429 | 4,483 | 4,406 | 4,467 | 462,900 |
| 2023/10/26 | 4,402 | 4,427 | 4,380 | 4,422 | 505,800 |
| 2023/10/25 | 4,467 | 4,483 | 4,415 | 4,429 | 407,500 |
| 2023/10/24 | 4,350 | 4,450 | 4,311 | 4,433 | 514,200 |
| 2023/10/23 | 4,383 | 4,420 | 4,344 | 4,362 | 426,700 |
| 2023/10/20 | 4,395 | 4,448 | 4,341 | 4,374 | 640,600 |
| 2023/10/19 | 4,330 | 4,453 | 4,318 | 4,436 | 1,326,200 |
| 2023/10/18 | 4,450 | 4,461 | 4,306 | 4,333 | 1,465,800 |
| 2023/10/17 | 4,537 | 4,573 | 4,435 | 4,455 | 653,300 |
| 2023/10/16 | 4,751 | 4,751 | 4,466 | 4,471 | 952,700 |
| 2023/10/13 | 4,834 | 4,860 | 4,770 | 4,773 | 420,600 |
| 2023/10/12 | 4,900 | 4,900 | 4,818 | 4,871 | 350,600 |
| 2023/10/11 | 4,940 | 4,958 | 4,886 | 4,886 | 302,900 |
| 2023/10/10 | 4,947 | 4,966 | 4,915 | 4,928 | 316,000 |
| 2023/10/06 | 4,931 | 4,954 | 4,890 | 4,929 | 233,900 |
| 2023/10/05 | 4,896 | 4,940 | 4,868 | 4,919 | 334,100 |
| 2023/10/04 | 4,926 | 4,960 | 4,877 | 4,897 | 468,400 |
| 2023/10/03 | 5,080 | 5,085 | 4,963 | 4,977 | 407,200 |
| 2023/10/02 | 5,139 | 5,248 | 5,089 | 5,128 | 399,500 |
| 2023/09/29 | 5,153 | 5,201 | 5,098 | 5,142 | 611,300 |
| 2023/09/28 | 5,201 | 5,201 | 5,056 | 5,090 | 504,500 |
| 2023/09/27 | 5,305 | 5,326 | 5,210 | 5,283 | 549,600 |
| 2023/09/26 | 5,337 | 5,343 | 5,262 | 5,298 | 297,400 |
| 2023/09/25 | 5,260 | 5,340 | 5,241 | 5,322 | 249,000 |
| 2023/09/22 | 5,222 | 5,278 | 5,200 | 5,256 | 279,700 |
| 2023/09/21 | 5,321 | 5,331 | 5,213 | 5,226 | 363,000 |
| 2023/09/20 | 5,359 | 5,377 | 5,328 | 5,349 | 336,800 |
| 2023/09/19 | 5,370 | 5,433 | 5,306 | 5,343 | 407,200 |
| 2023/09/15 | 5,359 | 5,431 | 5,319 | 5,405 | 744,400 |
| 2023/09/14 | 5,320 | 5,370 | 5,281 | 5,321 | 312,000 |
| 2023/09/13 | 5,240 | 5,318 | 5,232 | 5,297 | 332,100 |
| 2023/09/12 | 5,165 | 5,275 | 5,165 | 5,212 | 434,200 |
| 2023/09/11 | 5,210 | 5,235 | 5,121 | 5,165 | 441,200 |
| 2023/09/08 | 5,223 | 5,243 | 5,139 | 5,156 | 555,200 |
| 2023/09/07 | 5,093 | 5,256 | 5,072 | 5,245 | 516,700 |
| 2023/09/06 | 5,085 | 5,109 | 5,064 | 5,088 | 228,900 |
| 2023/09/05 | 5,044 | 5,086 | 5,021 | 5,071 | 235,500 |
| 2023/09/04 | 5,080 | 5,080 | 5,027 | 5,056 | 265,500 |
| 2023/09/01 | 4,990 | 5,079 | 4,966 | 5,068 | 325,400 |
| 2023/08/31 | 4,942 | 5,044 | 4,942 | 5,040 | 592,600 |
| 2023/08/30 | 4,921 | 4,947 | 4,893 | 4,933 | 347,000 |
| 2023/08/29 | 4,925 | 4,958 | 4,902 | 4,930 | 201,600 |
| 2023/08/28 | 4,920 | 4,925 | 4,830 | 4,900 | 239,800 |
| 2023/08/25 | 4,902 | 4,948 | 4,873 | 4,895 | 264,800 |
| 2023/08/24 | 4,890 | 4,953 | 4,874 | 4,923 | 291,900 |
| 2023/08/23 | 4,868 | 4,977 | 4,864 | 4,918 | 247,600 |
| 2023/08/22 | 4,837 | 4,871 | 4,814 | 4,864 | 228,200 |
| 2023/08/21 | 4,854 | 4,894 | 4,836 | 4,858 | 291,300 |
| 2023/08/18 | 4,847 | 4,894 | 4,821 | 4,847 | 254,200 |
| 2023/08/17 | 4,980 | 4,980 | 4,814 | 4,886 | 337,500 |
| 2023/08/16 | 4,971 | 5,000 | 4,935 | 4,974 | 253,300 |
| 2023/08/15 | 5,008 | 5,038 | 4,954 | 5,028 | 357,100 |
| 2023/08/14 | 5,011 | 5,133 | 5,007 | 5,012 | 832,800 |
| 2023/08/10 | 4,903 | 4,980 | 4,892 | 4,941 | 557,600 |
| 2023/08/09 | 4,830 | 4,974 | 4,820 | 4,909 | 536,600 |
| 2023/08/08 | 4,848 | 4,864 | 4,810 | 4,836 | 390,700 |
| 2023/08/07 | 4,854 | 4,864 | 4,789 | 4,811 | 530,200 |
| 2023/08/04 | 4,863 | 4,918 | 4,835 | 4,866 | 761,600 |
| 2023/08/03 | 4,850 | 5,000 | 4,795 | 4,889 | 1,598,700 |
| 2023/08/02 | 4,764 | 4,794 | 4,697 | 4,717 | 621,000 |
| 2023/08/01 | 4,715 | 4,795 | 4,709 | 4,779 | 444,500 |
| 2023/07/31 | 4,720 | 4,757 | 4,707 | 4,724 | 770,700 |
| 2023/07/28 | 4,496 | 4,718 | 4,492 | 4,708 | 1,237,000 |
| 2023/07/27 | 4,490 | 4,554 | 4,463 | 4,546 | 503,400 |
| 2023/07/26 | 4,447 | 4,479 | 4,418 | 4,477 | 232,600 |
| 2023/07/25 | 4,472 | 4,506 | 4,438 | 4,453 | 353,400 |
| 2023/07/24 | 4,446 | 4,482 | 4,440 | 4,472 | 441,500 |
| 2023/07/21 | 4,400 | 4,449 | 4,380 | 4,442 | 422,400 |
| 2023/07/20 | 4,346 | 4,384 | 4,323 | 4,380 | 504,400 |
| 2023/07/19 | 4,314 | 4,347 | 4,304 | 4,346 | 446,600 |
| 2023/07/18 | 4,302 | 4,307 | 4,273 | 4,279 | 495,200 |
| 2023/07/14 | 4,295 | 4,343 | 4,286 | 4,333 | 515,900 |
| 2023/07/13 | 4,308 | 4,338 | 4,269 | 4,337 | 380,700 |
| 2023/07/12 | 4,357 | 4,367 | 4,303 | 4,311 | 437,300 |
| 2023/07/11 | 4,305 | 4,338 | 4,296 | 4,331 | 494,400 |
| 2023/07/10 | 4,260 | 4,310 | 4,234 | 4,283 | 787,400 |
| 2023/07/07 | 4,284 | 4,319 | 4,237 | 4,241 | 857,700 |
| 2023/07/06 | 4,350 | 4,361 | 4,262 | 4,285 | 955,600 |
| 2023/07/05 | 4,399 | 4,401 | 4,360 | 4,372 | 667,100 |
| 2023/07/04 | 4,492 | 4,494 | 4,400 | 4,403 | 844,200 |
| 2023/07/03 | 4,540 | 4,557 | 4,488 | 4,489 | 649,400 |
| 2023/06/30 | 4,601 | 4,610 | 4,514 | 4,523 | 767,200 |
| 2023/06/29 | 4,680 | 4,694 | 4,612 | 4,612 | 425,900 |
| 2023/06/28 | 4,666 | 4,692 | 4,653 | 4,684 | 296,900 |
| 2023/06/27 | 4,671 | 4,688 | 4,635 | 4,652 | 282,900 |
| 2023/06/26 | 4,722 | 4,728 | 4,627 | 4,659 | 276,600 |
| 2023/06/23 | 4,737 | 4,770 | 4,708 | 4,722 | 383,700 |
| 2023/06/22 | 4,693 | 4,760 | 4,676 | 4,734 | 363,800 |
| 2023/06/21 | 4,625 | 4,705 | 4,617 | 4,700 | 264,600 |
| 2023/06/20 | 4,644 | 4,655 | 4,609 | 4,642 | 348,000 |
| 2023/06/19 | 4,692 | 4,698 | 4,639 | 4,675 | 267,700 |
| 2023/06/16 | 4,656 | 4,675 | 4,628 | 4,663 | 695,100 |
| 2023/06/15 | 4,722 | 4,738 | 4,661 | 4,661 | 423,400 |
| 2023/06/14 | 4,714 | 4,745 | 4,697 | 4,723 | 325,800 |
| 2023/06/13 | 4,694 | 4,741 | 4,685 | 4,713 | 256,700 |
| 2023/06/12 | 4,747 | 4,754 | 4,695 | 4,711 | 266,700 |
| 2023/06/09 | 4,723 | 4,756 | 4,701 | 4,725 | 483,400 |
| 2023/06/08 | 4,749 | 4,780 | 4,693 | 4,718 | 543,600 |
| 2023/06/07 | 4,907 | 4,934 | 4,723 | 4,723 | 638,400 |
| 2023/06/06 | 4,867 | 4,932 | 4,859 | 4,905 | 257,000 |
| 2023/06/05 | 4,939 | 4,971 | 4,915 | 4,927 | 333,600 |
| 2023/06/02 | 4,855 | 4,935 | 4,820 | 4,915 | 245,900 |
| 2023/06/01 | 4,935 | 4,945 | 4,890 | 4,900 | 234,100 |
| 2023/05/31 | 4,930 | 4,955 | 4,860 | 4,910 | 645,400 |
| 2023/05/30 | 5,050 | 5,070 | 4,965 | 5,000 | 230,500 |
| 2023/05/29 | 5,130 | 5,130 | 5,050 | 5,070 | 283,300 |
| 2023/05/26 | 5,040 | 5,120 | 5,010 | 5,080 | 276,400 |
| 2023/05/25 | 5,030 | 5,100 | 5,010 | 5,020 | 274,000 |
| 2023/05/24 | 5,180 | 5,180 | 5,090 | 5,100 | 198,500 |
| 2023/05/23 | 5,300 | 5,300 | 5,160 | 5,180 | 290,300 |
| 2023/05/22 | 5,180 | 5,300 | 5,180 | 5,300 | 258,400 |
| 2023/05/19 | 5,250 | 5,280 | 5,160 | 5,200 | 235,500 |
| 2023/05/18 | 5,350 | 5,350 | 5,260 | 5,270 | 236,400 |
| 2023/05/17 | 5,220 | 5,320 | 5,160 | 5,310 | 292,800 |
| 2023/05/16 | 5,170 | 5,240 | 5,130 | 5,200 | 241,600 |
| 2023/05/15 | 5,230 | 5,240 | 5,160 | 5,170 | 319,900 |
| 2023/05/12 | 5,130 | 5,250 | 5,110 | 5,230 | 348,000 |
| 2023/05/11 | 5,140 | 5,170 | 5,140 | 5,160 | 146,300 |
| 2023/05/10 | 5,200 | 5,200 | 5,130 | 5,180 | 212,000 |
| 2023/05/09 | 5,130 | 5,200 | 5,130 | 5,180 | 246,600 |
| 2023/05/08 | 5,150 | 5,190 | 5,100 | 5,130 | 233,900 |
| 2023/05/02 | 5,150 | 5,150 | 5,080 | 5,120 | 210,700 |
| 2023/05/01 | 5,080 | 5,180 | 5,080 | 5,140 | 225,000 |
| 2023/04/28 | 5,020 | 5,050 | 4,975 | 5,040 | 305,000 |
| 2023/04/27 | 5,040 | 5,040 | 4,960 | 4,980 | 267,900 |
| 2023/04/26 | 5,020 | 5,090 | 4,975 | 5,040 | 218,200 |
| 2023/04/25 | 5,070 | 5,120 | 5,050 | 5,050 | 186,400 |
| 2023/04/24 | 5,030 | 5,090 | 5,030 | 5,040 | 207,600 |
| 2023/04/21 | 5,030 | 5,040 | 4,975 | 5,000 | 200,100 |
| 2023/04/20 | 5,050 | 5,050 | 5,000 | 5,020 | 257,600 |
| 2023/04/19 | 4,965 | 5,070 | 4,965 | 5,050 | 404,400 |
| 2023/04/18 | 4,905 | 5,010 | 4,900 | 5,010 | 284,000 |
| 2023/04/17 | 4,910 | 4,930 | 4,875 | 4,900 | 204,000 |
| 2023/04/14 | 4,910 | 4,915 | 4,870 | 4,905 | 336,000 |
| 2023/04/13 | 4,880 | 4,880 | 4,815 | 4,870 | 234,800 |
| 2023/04/12 | 4,835 | 4,870 | 4,805 | 4,855 | 282,500 |
| 2023/04/11 | 4,850 | 4,875 | 4,810 | 4,815 | 270,800 |
| 2023/04/10 | 4,805 | 4,885 | 4,790 | 4,845 | 338,000 |
| 2023/04/07 | 4,805 | 4,805 | 4,750 | 4,760 | 142,300 |
| 2023/04/06 | 4,770 | 4,820 | 4,740 | 4,770 | 248,500 |
| 2023/04/05 | 4,825 | 4,825 | 4,765 | 4,775 | 236,300 |
| 2023/04/04 | 4,750 | 4,815 | 4,725 | 4,815 | 273,500 |
| 2023/04/03 | 4,695 | 4,755 | 4,680 | 4,735 | 294,100 |
| 2023/03/31 | 4,725 | 4,725 | 4,630 | 4,645 | 445,900 |
| 2023/03/30 | 4,725 | 4,730 | 4,675 | 4,710 | 280,600 |
| 2023/03/29 | 4,655 | 4,760 | 4,655 | 4,760 | 524,500 |
| 2023/03/28 | 4,715 | 4,720 | 4,640 | 4,655 | 237,100 |
| 2023/03/27 | 4,655 | 4,720 | 4,655 | 4,700 | 223,400 |
| 2023/03/24 | 4,630 | 4,655 | 4,600 | 4,645 | 190,700 |
| 2023/03/23 | 4,620 | 4,635 | 4,590 | 4,635 | 221,500 |
| 2023/03/22 | 4,610 | 4,680 | 4,605 | 4,645 | 251,900 |
| 2023/03/20 | 4,735 | 4,735 | 4,580 | 4,580 | 297,000 |
| 2023/03/17 | 4,600 | 4,745 | 4,590 | 4,740 | 769,400 |
| 2023/03/16 | 4,590 | 4,625 | 4,560 | 4,580 | 349,500 |
| 2023/03/15 | 4,775 | 4,780 | 4,600 | 4,615 | 419,500 |
| 2023/03/14 | 4,710 | 4,805 | 4,705 | 4,795 | 389,600 |
| 2023/03/13 | 4,735 | 4,775 | 4,700 | 4,760 | 248,900 |
| 2023/03/10 | 4,805 | 4,830 | 4,745 | 4,750 | 447,200 |
| 2023/03/09 | 4,865 | 4,905 | 4,860 | 4,875 | 249,300 |
| 2023/03/08 | 4,805 | 4,880 | 4,790 | 4,875 | 219,700 |
| 2023/03/07 | 4,765 | 4,815 | 4,765 | 4,790 | 224,700 |
| 2023/03/06 | 4,790 | 4,825 | 4,745 | 4,760 | 254,000 |
| 2023/03/03 | 4,730 | 4,765 | 4,720 | 4,765 | 307,700 |
| 2023/03/02 | 4,685 | 4,715 | 4,675 | 4,715 | 190,700 |
| 2023/03/01 | 4,700 | 4,715 | 4,650 | 4,685 | 219,300 |
| 2023/02/28 | 4,690 | 4,750 | 4,680 | 4,745 | 758,200 |
| 2023/02/27 | 4,620 | 4,665 | 4,595 | 4,660 | 238,600 |
| 2023/02/24 | 4,495 | 4,640 | 4,480 | 4,640 | 343,100 |
| 2023/02/22 | 4,580 | 4,590 | 4,520 | 4,530 | 398,600 |
| 2023/02/21 | 4,675 | 4,675 | 4,600 | 4,605 | 302,100 |
| 2023/02/20 | 4,670 | 4,730 | 4,665 | 4,700 | 187,300 |
| 2023/02/17 | 4,700 | 4,715 | 4,660 | 4,660 | 282,000 |
| 2023/02/16 | 4,785 | 4,785 | 4,730 | 4,730 | 223,600 |
| 2023/02/15 | 4,800 | 4,810 | 4,760 | 4,785 | 275,500 |
| 2023/02/14 | 4,835 | 4,850 | 4,805 | 4,830 | 178,000 |
| 2023/02/13 | 4,855 | 4,865 | 4,795 | 4,835 | 184,700 |
| 2023/02/10 | 4,840 | 4,875 | 4,790 | 4,860 | 342,400 |
| 2023/02/09 | 4,820 | 4,865 | 4,775 | 4,845 | 223,600 |
| 2023/02/08 | 4,790 | 4,865 | 4,735 | 4,860 | 317,800 |
| 2023/02/07 | 4,765 | 4,890 | 4,750 | 4,800 | 477,200 |
| 2023/02/06 | 4,735 | 4,735 | 4,670 | 4,695 | 234,400 |
| 2023/02/03 | 4,685 | 4,700 | 4,630 | 4,685 | 204,800 |
| 2023/02/02 | 4,680 | 4,705 | 4,660 | 4,685 | 184,200 |
| 2023/02/01 | 4,755 | 4,755 | 4,650 | 4,650 | 314,600 |
| 2023/01/31 | 4,750 | 4,775 | 4,725 | 4,755 | 241,400 |
| 2023/01/30 | 4,715 | 4,735 | 4,690 | 4,710 | 217,000 |
| 2023/01/27 | 4,670 | 4,715 | 4,645 | 4,710 | 218,800 |
| 2023/01/26 | 4,655 | 4,680 | 4,650 | 4,665 | 233,000 |
| 2023/01/25 | 4,660 | 4,695 | 4,635 | 4,635 | 203,800 |
| 2023/01/24 | 4,585 | 4,675 | 4,570 | 4,660 | 300,700 |
| 2023/01/23 | 4,605 | 4,615 | 4,525 | 4,575 | 341,100 |
| 2023/01/20 | 4,520 | 4,585 | 4,495 | 4,580 | 335,600 |
| 2023/01/19 | 4,550 | 4,550 | 4,500 | 4,525 | 377,800 |
| 2023/01/18 | 4,560 | 4,590 | 4,485 | 4,570 | 487,400 |
| 2023/01/17 | 4,555 | 4,590 | 4,520 | 4,560 | 241,700 |
| 2023/01/16 | 4,495 | 4,570 | 4,480 | 4,565 | 272,000 |
| 2023/01/13 | 4,545 | 4,565 | 4,510 | 4,530 | 270,500 |
| 2023/01/12 | 4,630 | 4,640 | 4,540 | 4,565 | 266,500 |
| 2023/01/11 | 4,650 | 4,675 | 4,600 | 4,620 | 241,500 |
| 2023/01/10 | 4,675 | 4,725 | 4,625 | 4,625 | 246,200 |
| 2023/01/06 | 4,700 | 4,705 | 4,660 | 4,660 | 208,000 |
| 2023/01/05 | 4,725 | 4,730 | 4,685 | 4,710 | 269,900 |
| 2023/01/04 | 4,805 | 4,830 | 4,750 | 4,755 | 263,600 |