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 |
|---|---|---|---|---|---|
| 1995/12/29 | 604 | 608 | 601 | 601 | 109,000 |
| 1995/12/28 | 606 | 607 | 604 | 604 | 313,000 |
| 1995/12/27 | 607 | 607 | 600 | 605 | 427,000 |
| 1995/12/26 | 606 | 606 | 598 | 605 | 166,000 |
| 1995/12/25 | 606 | 606 | 596 | 596 | 196,000 |
| 1995/12/22 | 602 | 605 | 596 | 597 | 315,000 |
| 1995/12/21 | 597 | 604 | 597 | 601 | 543,000 |
| 1995/12/20 | 605 | 605 | 595 | 596 | 436,000 |
| 1995/12/19 | 591 | 596 | 591 | 595 | 85,000 |
| 1995/12/18 | 603 | 603 | 600 | 601 | 325,000 |
| 1995/12/15 | 604 | 608 | 600 | 601 | 549,000 |
| 1995/12/14 | 603 | 609 | 601 | 608 | 1,562,000 |
| 1995/12/13 | 599 | 608 | 599 | 601 | 1,505,000 |
| 1995/12/12 | 598 | 602 | 596 | 596 | 287,000 |
| 1995/12/11 | 598 | 599 | 596 | 598 | 252,000 |
| 1995/12/08 | 607 | 607 | 596 | 598 | 2,001,000 |
| 1995/12/07 | 597 | 609 | 596 | 605 | 747,000 |
| 1995/12/06 | 600 | 600 | 594 | 596 | 351,000 |
| 1995/12/05 | 599 | 599 | 591 | 592 | 241,000 |
| 1995/12/04 | 598 | 601 | 585 | 591 | 849,000 |
| 1995/12/01 | 592 | 598 | 590 | 593 | 273,000 |
| 1995/11/30 | 595 | 598 | 590 | 590 | 349,000 |
| 1995/11/29 | 596 | 596 | 590 | 594 | 587,000 |
| 1995/11/28 | 595 | 598 | 590 | 596 | 1,200,000 |
| 1995/11/27 | 584 | 592 | 584 | 590 | 401,000 |
| 1995/11/24 | 582 | 584 | 580 | 584 | 172,000 |
| 1995/11/22 | 590 | 591 | 580 | 580 | 202,000 |
| 1995/11/21 | 588 | 591 | 587 | 590 | 375,000 |
| 1995/11/20 | 587 | 590 | 587 | 589 | 358,000 |
| 1995/11/17 | 589 | 589 | 575 | 587 | 293,000 |
| 1995/11/16 | 573 | 581 | 568 | 580 | 172,000 |
| 1995/11/15 | 571 | 577 | 571 | 573 | 177,000 |
| 1995/11/14 | 576 | 576 | 570 | 571 | 148,000 |
| 1995/11/13 | 581 | 581 | 571 | 576 | 250,000 |
| 1995/11/10 | 582 | 584 | 578 | 581 | 223,000 |
| 1995/11/09 | 584 | 590 | 581 | 581 | 548,000 |
| 1995/11/08 | 580 | 587 | 580 | 583 | 172,000 |
| 1995/11/07 | 580 | 589 | 580 | 586 | 120,000 |
| 1995/11/06 | 587 | 590 | 576 | 577 | 359,000 |
| 1995/11/02 | 574 | 590 | 573 | 586 | 293,000 |
| 1995/11/01 | 574 | 574 | 570 | 571 | 312,000 |
| 1995/10/31 | 571 | 576 | 570 | 574 | 138,000 |
| 1995/10/30 | 569 | 575 | 569 | 575 | 178,000 |
| 1995/10/27 | 575 | 578 | 568 | 568 | 347,000 |
| 1995/10/26 | 581 | 581 | 570 | 574 | 206,000 |
| 1995/10/25 | 584 | 588 | 580 | 581 | 184,000 |
| 1995/10/24 | 583 | 592 | 583 | 583 | 225,000 |
| 1995/10/23 | 590 | 592 | 581 | 583 | 269,000 |
| 1995/10/20 | 583 | 593 | 583 | 589 | 219,000 |
| 1995/10/19 | 588 | 590 | 581 | 581 | 108,000 |
| 1995/10/18 | 577 | 584 | 577 | 580 | 192,000 |
| 1995/10/17 | 582 | 585 | 575 | 575 | 242,000 |
| 1995/10/16 | 589 | 590 | 581 | 585 | 242,000 |
| 1995/10/13 | 583 | 590 | 579 | 580 | 489,000 |
| 1995/10/12 | 584 | 587 | 581 | 585 | 353,000 |
| 1995/10/11 | 580 | 590 | 577 | 577 | 244,000 |
| 1995/10/09 | 589 | 594 | 580 | 580 | 151,000 |
| 1995/10/06 | 588 | 599 | 583 | 599 | 290,000 |
| 1995/10/05 | 582 | 590 | 580 | 589 | 168,000 |
| 1995/10/04 | 580 | 589 | 580 | 582 | 450,000 |
| 1995/10/03 | 577 | 584 | 570 | 579 | 210,000 |
| 1995/10/02 | 581 | 581 | 568 | 574 | 111,000 |
| 1995/09/29 | 587 | 590 | 571 | 571 | 160,000 |
| 1995/09/28 | 585 | 593 | 583 | 585 | 145,000 |
| 1995/09/27 | 585 | 590 | 582 | 590 | 271,000 |
| 1995/09/26 | 579 | 593 | 571 | 585 | 141,000 |
| 1995/09/25 | 586 | 590 | 573 | 573 | 366,000 |
| 1995/09/22 | 576 | 581 | 575 | 576 | 385,000 |
| 1995/09/21 | 577 | 587 | 577 | 581 | 187,000 |
| 1995/09/20 | 595 | 597 | 581 | 581 | 280,000 |
| 1995/09/19 | 587 | 594 | 585 | 593 | 409,000 |
| 1995/09/18 | 596 | 597 | 586 | 586 | 628,000 |
| 1995/09/14 | 595 | 599 | 589 | 594 | 434,000 |
| 1995/09/13 | 583 | 592 | 583 | 585 | 496,000 |
| 1995/09/12 | 580 | 587 | 578 | 583 | 486,000 |
| 1995/09/11 | 573 | 586 | 572 | 576 | 223,000 |
| 1995/09/08 | 594 | 594 | 570 | 578 | 3,293,000 |
| 1995/09/07 | 576 | 576 | 566 | 570 | 406,000 |
| 1995/09/06 | 575 | 576 | 570 | 571 | 166,000 |
| 1995/09/05 | 575 | 575 | 571 | 575 | 325,000 |
| 1995/09/04 | 580 | 582 | 570 | 570 | 291,000 |
| 1995/09/01 | 576 | 581 | 568 | 578 | 303,000 |
| 1995/08/31 | 570 | 583 | 570 | 578 | 256,000 |
| 1995/08/30 | 585 | 585 | 571 | 571 | 147,000 |
| 1995/08/29 | 577 | 582 | 574 | 582 | 304,000 |
| 1995/08/28 | 562 | 574 | 562 | 574 | 118,000 |
| 1995/08/25 | 579 | 579 | 565 | 572 | 159,000 |
| 1995/08/24 | 570 | 574 | 565 | 572 | 226,000 |
| 1995/08/23 | 562 | 575 | 562 | 573 | 272,000 |
| 1995/08/22 | 575 | 579 | 564 | 570 | 193,000 |
| 1995/08/21 | 577 | 580 | 561 | 562 | 351,000 |
| 1995/08/18 | 571 | 580 | 570 | 577 | 669,000 |
| 1995/08/17 | 580 | 586 | 575 | 580 | 883,000 |
| 1995/08/16 | 555 | 590 | 555 | 575 | 1,450,000 |
| 1995/08/15 | 533 | 547 | 530 | 547 | 479,000 |
| 1995/08/14 | 531 | 537 | 530 | 534 | 192,000 |
| 1995/08/11 | 540 | 540 | 530 | 530 | 480,000 |
| 1995/08/10 | 534 | 537 | 526 | 530 | 172,000 |
| 1995/08/09 | 537 | 537 | 530 | 531 | 312,000 |
| 1995/08/08 | 536 | 538 | 534 | 537 | 232,000 |
| 1995/08/07 | 541 | 541 | 536 | 536 | 226,000 |
| 1995/08/04 | 532 | 544 | 531 | 531 | 161,000 |
| 1995/08/03 | 548 | 548 | 525 | 530 | 323,000 |
| 1995/08/02 | 524 | 542 | 524 | 538 | 260,000 |
| 1995/08/01 | 542 | 543 | 526 | 534 | 327,000 |
| 1995/07/31 | 538 | 545 | 532 | 532 | 499,000 |
| 1995/07/28 | 539 | 539 | 527 | 535 | 391,000 |
| 1995/07/27 | 536 | 540 | 534 | 537 | 482,000 |
| 1995/07/26 | 537 | 542 | 528 | 535 | 736,000 |
| 1995/07/25 | 549 | 549 | 537 | 537 | 447,000 |
| 1995/07/24 | 542 | 549 | 537 | 549 | 470,000 |
| 1995/07/21 | 539 | 540 | 534 | 537 | 169,000 |
| 1995/07/20 | 520 | 534 | 515 | 529 | 259,000 |
| 1995/07/19 | 537 | 538 | 522 | 529 | 435,000 |
| 1995/07/18 | 548 | 548 | 532 | 532 | 256,000 |
| 1995/07/17 | 532 | 548 | 532 | 538 | 255,000 |
| 1995/07/14 | 540 | 540 | 529 | 530 | 472,000 |
| 1995/07/13 | 550 | 550 | 530 | 530 | 364,000 |
| 1995/07/12 | 550 | 550 | 538 | 541 | 369,000 |
| 1995/07/11 | 535 | 550 | 529 | 546 | 414,000 |
| 1995/07/10 | 540 | 550 | 529 | 529 | 596,000 |
| 1995/07/07 | 520 | 552 | 514 | 535 | 1,102,000 |
| 1995/07/06 | 509 | 515 | 503 | 515 | 192,000 |
| 1995/07/05 | 515 | 515 | 507 | 508 | 171,000 |
| 1995/07/04 | 514 | 515 | 502 | 515 | 159,000 |
| 1995/07/03 | 501 | 512 | 496 | 509 | 452,000 |
| 1995/06/30 | 496 | 504 | 495 | 496 | 148,000 |
| 1995/06/29 | 510 | 510 | 496 | 496 | 344,000 |
| 1995/06/28 | 500 | 505 | 499 | 499 | 173,000 |
| 1995/06/27 | 509 | 513 | 498 | 498 | 377,000 |
| 1995/06/26 | 517 | 520 | 505 | 506 | 155,000 |
| 1995/06/23 | 510 | 516 | 505 | 515 | 195,000 |
| 1995/06/22 | 501 | 508 | 501 | 504 | 155,000 |
| 1995/06/21 | 500 | 512 | 500 | 509 | 164,000 |
| 1995/06/20 | 515 | 515 | 497 | 500 | 452,000 |
| 1995/06/19 | 503 | 514 | 503 | 505 | 230,000 |
| 1995/06/16 | 518 | 519 | 502 | 502 | 205,000 |
| 1995/06/15 | 503 | 512 | 500 | 512 | 419,000 |
| 1995/06/14 | 508 | 515 | 505 | 505 | 1,330,000 |
| 1995/06/13 | 499 | 509 | 497 | 507 | 286,000 |
| 1995/06/12 | 500 | 506 | 498 | 498 | 333,000 |
| 1995/06/09 | 497 | 510 | 497 | 505 | 1,747,000 |
| 1995/06/08 | 523 | 523 | 515 | 520 | 261,000 |
| 1995/06/07 | 521 | 534 | 521 | 523 | 277,000 |
| 1995/06/06 | 528 | 530 | 518 | 521 | 314,000 |
| 1995/06/05 | 537 | 537 | 521 | 527 | 208,000 |
| 1995/06/02 | 537 | 539 | 531 | 537 | 217,000 |
| 1995/06/01 | 537 | 538 | 522 | 538 | 180,000 |
| 1995/05/31 | 541 | 541 | 527 | 527 | 197,000 |
| 1995/05/30 | 522 | 539 | 522 | 531 | 213,000 |
| 1995/05/29 | 520 | 527 | 520 | 527 | 113,000 |
| 1995/05/26 | 523 | 526 | 520 | 526 | 124,000 |
| 1995/05/25 | 526 | 530 | 520 | 520 | 287,000 |
| 1995/05/24 | 528 | 530 | 525 | 525 | 142,000 |
| 1995/05/23 | 526 | 529 | 524 | 529 | 175,000 |
| 1995/05/22 | 524 | 527 | 524 | 526 | 154,000 |
| 1995/05/19 | 535 | 539 | 530 | 533 | 289,000 |
| 1995/05/18 | 534 | 540 | 520 | 535 | 194,000 |
| 1995/05/17 | 537 | 544 | 537 | 544 | 146,000 |
| 1995/05/16 | 548 | 548 | 537 | 537 | 133,000 |
| 1995/05/15 | 542 | 551 | 542 | 551 | 199,000 |
| 1995/05/12 | 550 | 553 | 536 | 542 | 771,000 |
| 1995/05/11 | 550 | 554 | 546 | 553 | 309,000 |
| 1995/05/10 | 548 | 551 | 546 | 547 | 262,000 |
| 1995/05/09 | 558 | 558 | 548 | 548 | 196,000 |
| 1995/05/08 | 553 | 556 | 546 | 556 | 209,000 |
| 1995/05/02 | 545 | 553 | 542 | 542 | 258,000 |
| 1995/05/01 | 540 | 545 | 540 | 545 | 62,000 |
| 1995/04/28 | 545 | 545 | 540 | 540 | 299,000 |
| 1995/04/27 | 546 | 547 | 545 | 547 | 209,000 |
| 1995/04/26 | 535 | 544 | 533 | 540 | 118,000 |
| 1995/04/25 | 542 | 547 | 536 | 545 | 291,000 |
| 1995/04/24 | 546 | 550 | 544 | 544 | 328,000 |
| 1995/04/21 | 538 | 547 | 538 | 546 | 410,000 |
| 1995/04/20 | 525 | 533 | 525 | 533 | 381,000 |
| 1995/04/19 | 517 | 533 | 514 | 518 | 344,000 |
| 1995/04/18 | 525 | 530 | 516 | 517 | 241,000 |
| 1995/04/17 | 512 | 530 | 505 | 530 | 236,000 |
| 1995/04/14 | 520 | 535 | 520 | 522 | 1,058,000 |
| 1995/04/13 | 530 | 536 | 529 | 530 | 253,000 |
| 1995/04/12 | 519 | 534 | 519 | 529 | 286,000 |
| 1995/04/11 | 529 | 533 | 520 | 526 | 413,000 |
| 1995/04/10 | 512 | 520 | 508 | 519 | 193,000 |
| 1995/04/07 | 514 | 519 | 513 | 514 | 199,000 |
| 1995/04/06 | 511 | 518 | 509 | 513 | 213,000 |
| 1995/04/05 | 507 | 512 | 502 | 512 | 194,000 |
| 1995/04/04 | 510 | 519 | 507 | 513 | 648,000 |
| 1995/04/03 | 526 | 527 | 507 | 507 | 773,000 |
| 1995/03/31 | 548 | 548 | 530 | 530 | 440,000 |
| 1995/03/30 | 532 | 542 | 531 | 538 | 381,000 |
| 1995/03/29 | 536 | 540 | 530 | 531 | 217,000 |
| 1995/03/28 | 536 | 541 | 536 | 540 | 246,000 |
| 1995/03/27 | 545 | 545 | 538 | 538 | 1,332,000 |
| 1995/03/24 | 536 | 542 | 536 | 542 | 1,382,000 |
| 1995/03/23 | 533 | 544 | 533 | 536 | 270,000 |
| 1995/03/22 | 542 | 543 | 533 | 534 | 406,000 |
| 1995/03/20 | 537 | 542 | 525 | 542 | 651,000 |
| 1995/03/17 | 543 | 543 | 525 | 543 | 589,000 |
| 1995/03/16 | 548 | 548 | 540 | 540 | 187,000 |
| 1995/03/15 | 530 | 545 | 526 | 540 | 532,000 |
| 1995/03/14 | 530 | 535 | 525 | 528 | 712,000 |
| 1995/03/13 | 537 | 538 | 523 | 538 | 884,000 |
| 1995/03/10 | 542 | 543 | 522 | 523 | 1,871,000 |
| 1995/03/09 | 540 | 545 | 537 | 545 | 344,000 |
| 1995/03/08 | 543 | 545 | 536 | 538 | 203,000 |
| 1995/03/07 | 542 | 543 | 540 | 542 | 420,000 |
| 1995/03/06 | 544 | 550 | 539 | 544 | 231,000 |
| 1995/03/03 | 538 | 544 | 538 | 544 | 182,000 |
| 1995/03/02 | 549 | 549 | 535 | 538 | 749,000 |
| 1995/03/01 | 533 | 536 | 521 | 529 | 463,000 |
| 1995/02/28 | 538 | 549 | 531 | 531 | 510,000 |
| 1995/02/27 | 539 | 549 | 532 | 533 | 791,000 |
| 1995/02/24 | 551 | 554 | 543 | 545 | 221,000 |
| 1995/02/23 | 555 | 558 | 540 | 554 | 4,461,000 |
| 1995/02/22 | 554 | 560 | 554 | 554 | 8,602,000 |
| 1995/02/21 | 555 | 558 | 554 | 554 | 660,000 |
| 1995/02/20 | 558 | 560 | 549 | 560 | 4,124,000 |
| 1995/02/17 | 543 | 559 | 540 | 549 | 580,000 |
| 1995/02/16 | 541 | 544 | 539 | 539 | 201,000 |
| 1995/02/15 | 545 | 548 | 540 | 540 | 133,000 |
| 1995/02/14 | 546 | 550 | 545 | 549 | 152,000 |
| 1995/02/13 | 550 | 557 | 546 | 549 | 134,000 |
| 1995/02/10 | 553 | 555 | 548 | 550 | 338,000 |
| 1995/02/09 | 549 | 558 | 545 | 553 | 158,000 |
| 1995/02/08 | 555 | 558 | 549 | 553 | 168,000 |
| 1995/02/07 | 559 | 560 | 554 | 559 | 249,000 |
| 1995/02/06 | 563 | 566 | 551 | 559 | 203,000 |
| 1995/02/03 | 559 | 563 | 550 | 563 | 356,000 |
| 1995/02/02 | 562 | 562 | 549 | 559 | 302,000 |
| 1995/02/01 | 561 | 570 | 561 | 569 | 757,000 |
| 1995/01/31 | 548 | 567 | 548 | 558 | 699,000 |
| 1995/01/30 | 545 | 567 | 540 | 545 | 360,000 |
| 1995/01/27 | 538 | 540 | 530 | 540 | 329,000 |
| 1995/01/26 | 538 | 540 | 530 | 530 | 368,000 |
| 1995/01/25 | 542 | 548 | 538 | 538 | 451,000 |
| 1995/01/24 | 541 | 550 | 530 | 538 | 428,000 |
| 1995/01/23 | 562 | 567 | 540 | 541 | 412,000 |
| 1995/01/20 | 571 | 571 | 565 | 571 | 265,000 |
| 1995/01/19 | 576 | 577 | 571 | 575 | 201,000 |
| 1995/01/18 | 579 | 579 | 572 | 576 | 122,000 |
| 1995/01/17 | 572 | 588 | 570 | 580 | 111,000 |
| 1995/01/13 | 574 | 574 | 565 | 570 | 452,000 |
| 1995/01/12 | 574 | 574 | 569 | 573 | 115,000 |
| 1995/01/11 | 573 | 575 | 570 | 571 | 187,000 |
| 1995/01/10 | 574 | 575 | 570 | 574 | 255,000 |
| 1995/01/09 | 571 | 579 | 571 | 573 | 131,000 |
| 1995/01/06 | 574 | 580 | 571 | 573 | 143,000 |
| 1995/01/05 | 588 | 590 | 579 | 580 | 91,000 |
| 1995/01/04 | 580 | 584 | 578 | 578 | 56,000 |