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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,855 | 4,890 | 4,825 | 4,840 | 254,500 |
| 2022/12/29 | 4,945 | 4,955 | 4,870 | 4,880 | 235,200 |
| 2022/12/28 | 4,975 | 4,980 | 4,930 | 4,975 | 175,500 |
| 2022/12/27 | 4,945 | 5,050 | 4,940 | 5,000 | 239,400 |
| 2022/12/26 | 4,925 | 4,945 | 4,870 | 4,895 | 109,500 |
| 2022/12/23 | 4,910 | 4,935 | 4,895 | 4,905 | 143,600 |
| 2022/12/22 | 4,900 | 4,950 | 4,860 | 4,945 | 216,300 |
| 2022/12/21 | 4,840 | 4,905 | 4,780 | 4,890 | 260,800 |
| 2022/12/20 | 5,010 | 5,030 | 4,825 | 4,865 | 325,000 |
| 2022/12/19 | 4,965 | 5,030 | 4,965 | 4,980 | 235,600 |
| 2022/12/16 | 4,950 | 5,010 | 4,920 | 5,010 | 322,400 |
| 2022/12/15 | 4,930 | 4,985 | 4,915 | 4,970 | 178,800 |
| 2022/12/14 | 4,940 | 4,960 | 4,910 | 4,930 | 194,800 |
| 2022/12/13 | 4,985 | 5,000 | 4,945 | 4,950 | 175,100 |
| 2022/12/12 | 4,925 | 4,970 | 4,890 | 4,940 | 210,600 |
| 2022/12/09 | 5,000 | 5,080 | 4,990 | 4,990 | 232,200 |
| 2022/12/08 | 4,985 | 5,000 | 4,920 | 5,000 | 179,700 |
| 2022/12/07 | 4,935 | 5,010 | 4,935 | 4,985 | 177,400 |
| 2022/12/06 | 4,995 | 5,010 | 4,920 | 4,950 | 180,700 |
| 2022/12/05 | 5,020 | 5,020 | 4,915 | 4,990 | 232,500 |
| 2022/12/02 | 5,070 | 5,070 | 4,985 | 5,020 | 242,800 |
| 2022/12/01 | 5,150 | 5,170 | 5,050 | 5,050 | 226,500 |
| 2022/11/30 | 5,110 | 5,170 | 5,080 | 5,120 | 509,900 |
| 2022/11/29 | 5,070 | 5,110 | 5,030 | 5,110 | 215,500 |
| 2022/11/28 | 5,050 | 5,060 | 5,000 | 5,050 | 175,400 |
| 2022/11/25 | 5,050 | 5,070 | 5,000 | 5,030 | 120,900 |
| 2022/11/24 | 5,060 | 5,070 | 5,010 | 5,030 | 242,400 |
| 2022/11/22 | 4,975 | 5,050 | 4,960 | 5,020 | 251,500 |
| 2022/11/21 | 4,960 | 5,010 | 4,905 | 4,935 | 182,600 |
| 2022/11/18 | 4,985 | 4,990 | 4,915 | 4,955 | 165,100 |
| 2022/11/17 | 4,810 | 4,995 | 4,805 | 4,970 | 312,400 |
| 2022/11/16 | 4,840 | 4,840 | 4,745 | 4,785 | 291,500 |
| 2022/11/15 | 4,895 | 4,915 | 4,825 | 4,840 | 180,500 |
| 2022/11/14 | 4,805 | 4,890 | 4,805 | 4,830 | 377,100 |
| 2022/11/11 | 4,960 | 4,965 | 4,820 | 4,870 | 382,900 |
| 2022/11/10 | 4,885 | 4,940 | 4,835 | 4,870 | 274,700 |
| 2022/11/09 | 5,020 | 5,020 | 4,870 | 4,885 | 290,000 |
| 2022/11/08 | 5,010 | 5,040 | 4,985 | 5,000 | 272,800 |
| 2022/11/07 | 5,050 | 5,100 | 4,970 | 4,970 | 457,000 |
| 2022/11/04 | 5,130 | 5,150 | 5,050 | 5,120 | 344,100 |
| 2022/11/02 | 5,190 | 5,240 | 5,130 | 5,150 | 284,900 |
| 2022/11/01 | 5,200 | 5,260 | 5,160 | 5,260 | 206,100 |
| 2022/10/31 | 5,240 | 5,250 | 5,150 | 5,220 | 227,900 |
| 2022/10/28 | 5,160 | 5,260 | 5,150 | 5,160 | 931,700 |
| 2022/10/27 | 5,150 | 5,220 | 5,120 | 5,170 | 278,400 |
| 2022/10/26 | 5,220 | 5,250 | 5,120 | 5,120 | 254,500 |
| 2022/10/25 | 5,200 | 5,230 | 5,130 | 5,190 | 241,500 |
| 2022/10/24 | 5,280 | 5,280 | 5,140 | 5,160 | 277,500 |
| 2022/10/21 | 5,360 | 5,390 | 5,240 | 5,240 | 367,800 |
| 2022/10/20 | 5,380 | 5,440 | 5,360 | 5,410 | 213,600 |
| 2022/10/19 | 5,370 | 5,410 | 5,360 | 5,380 | 216,500 |
| 2022/10/18 | 5,370 | 5,450 | 5,330 | 5,380 | 380,000 |
| 2022/10/17 | 5,310 | 5,340 | 5,250 | 5,290 | 230,900 |
| 2022/10/14 | 5,270 | 5,330 | 5,240 | 5,300 | 356,700 |
| 2022/10/13 | 5,380 | 5,380 | 5,180 | 5,220 | 317,100 |
| 2022/10/12 | 5,340 | 5,410 | 5,280 | 5,370 | 278,000 |
| 2022/10/11 | 5,380 | 5,430 | 5,290 | 5,320 | 318,800 |
| 2022/10/07 | 5,270 | 5,370 | 5,270 | 5,370 | 262,900 |
| 2022/10/06 | 5,300 | 5,360 | 5,280 | 5,310 | 236,300 |
| 2022/10/05 | 5,400 | 5,410 | 5,260 | 5,310 | 282,200 |
| 2022/10/04 | 5,320 | 5,430 | 5,280 | 5,390 | 395,500 |
| 2022/10/03 | 5,230 | 5,260 | 5,110 | 5,250 | 363,300 |
| 2022/09/30 | 5,280 | 5,320 | 5,220 | 5,270 | 406,800 |
| 2022/09/29 | 5,190 | 5,280 | 5,130 | 5,280 | 393,000 |
| 2022/09/28 | 5,200 | 5,200 | 5,040 | 5,140 | 749,900 |
| 2022/09/27 | 5,180 | 5,240 | 5,100 | 5,220 | 359,200 |
| 2022/09/26 | 5,270 | 5,320 | 5,210 | 5,210 | 338,200 |
| 2022/09/22 | 5,270 | 5,320 | 5,150 | 5,290 | 276,700 |
| 2022/09/21 | 5,380 | 5,400 | 5,280 | 5,290 | 350,200 |
| 2022/09/20 | 5,540 | 5,580 | 5,430 | 5,460 | 249,600 |
| 2022/09/16 | 5,520 | 5,560 | 5,500 | 5,520 | 297,500 |
| 2022/09/15 | 5,470 | 5,550 | 5,430 | 5,500 | 202,900 |
| 2022/09/14 | 5,410 | 5,510 | 5,410 | 5,430 | 300,100 |
| 2022/09/13 | 5,470 | 5,590 | 5,460 | 5,540 | 207,400 |
| 2022/09/12 | 5,380 | 5,490 | 5,350 | 5,470 | 267,300 |
| 2022/09/09 | 5,270 | 5,350 | 5,260 | 5,300 | 279,000 |
| 2022/09/08 | 5,260 | 5,320 | 5,240 | 5,260 | 321,100 |
| 2022/09/07 | 5,150 | 5,190 | 5,100 | 5,190 | 234,200 |
| 2022/09/06 | 5,220 | 5,260 | 5,180 | 5,210 | 144,900 |
| 2022/09/05 | 5,300 | 5,300 | 5,210 | 5,210 | 217,700 |
| 2022/09/02 | 5,290 | 5,330 | 5,240 | 5,300 | 180,700 |
| 2022/09/01 | 5,290 | 5,300 | 5,240 | 5,280 | 230,100 |
| 2022/08/31 | 5,250 | 5,360 | 5,240 | 5,320 | 525,400 |
| 2022/08/30 | 5,200 | 5,310 | 5,180 | 5,290 | 261,500 |
| 2022/08/29 | 5,150 | 5,200 | 5,130 | 5,150 | 235,400 |
| 2022/08/26 | 5,220 | 5,290 | 5,220 | 5,240 | 174,400 |
| 2022/08/25 | 5,260 | 5,260 | 5,180 | 5,220 | 137,800 |
| 2022/08/24 | 5,330 | 5,350 | 5,180 | 5,250 | 274,600 |
| 2022/08/23 | 5,350 | 5,360 | 5,250 | 5,290 | 203,300 |
| 2022/08/22 | 5,430 | 5,440 | 5,370 | 5,380 | 218,000 |
| 2022/08/19 | 5,430 | 5,470 | 5,400 | 5,460 | 170,900 |
| 2022/08/18 | 5,400 | 5,480 | 5,400 | 5,440 | 174,100 |
| 2022/08/17 | 5,380 | 5,430 | 5,350 | 5,430 | 295,600 |
| 2022/08/16 | 5,360 | 5,400 | 5,320 | 5,360 | 263,400 |
| 2022/08/15 | 5,370 | 5,370 | 5,310 | 5,320 | 202,400 |
| 2022/08/12 | 5,380 | 5,380 | 5,280 | 5,370 | 401,900 |
| 2022/08/10 | 5,280 | 5,320 | 5,240 | 5,280 | 249,200 |
| 2022/08/09 | 5,290 | 5,370 | 5,280 | 5,310 | 278,400 |
| 2022/08/08 | 5,270 | 5,310 | 5,200 | 5,270 | 275,800 |
| 2022/08/05 | 5,200 | 5,340 | 5,190 | 5,270 | 349,100 |
| 2022/08/04 | 5,330 | 5,380 | 5,160 | 5,170 | 513,800 |
| 2022/08/03 | 5,220 | 5,270 | 5,100 | 5,140 | 398,800 |
| 2022/08/02 | 5,150 | 5,180 | 5,070 | 5,110 | 241,300 |
| 2022/08/01 | 5,100 | 5,180 | 5,030 | 5,180 | 273,300 |
| 2022/07/29 | 5,000 | 5,080 | 4,995 | 5,080 | 343,500 |
| 2022/07/28 | 4,970 | 4,980 | 4,905 | 4,970 | 228,100 |
| 2022/07/27 | 4,895 | 4,965 | 4,895 | 4,945 | 310,100 |
| 2022/07/26 | 4,945 | 4,970 | 4,855 | 4,865 | 212,600 |
| 2022/07/25 | 4,865 | 4,960 | 4,860 | 4,960 | 211,400 |
| 2022/07/22 | 4,840 | 4,880 | 4,780 | 4,855 | 242,900 |
| 2022/07/21 | 4,855 | 4,910 | 4,855 | 4,900 | 225,600 |
| 2022/07/20 | 4,840 | 4,930 | 4,820 | 4,880 | 227,500 |
| 2022/07/19 | 4,940 | 4,940 | 4,810 | 4,815 | 211,900 |
| 2022/07/15 | 4,865 | 4,900 | 4,825 | 4,885 | 214,300 |
| 2022/07/14 | 4,890 | 4,920 | 4,825 | 4,900 | 229,700 |
| 2022/07/13 | 4,910 | 4,975 | 4,880 | 4,885 | 268,400 |
| 2022/07/12 | 4,935 | 4,935 | 4,820 | 4,875 | 280,100 |
| 2022/07/11 | 4,870 | 4,975 | 4,830 | 4,945 | 378,700 |
| 2022/07/08 | 4,900 | 4,925 | 4,775 | 4,800 | 512,900 |
| 2022/07/07 | 4,910 | 4,930 | 4,830 | 4,905 | 422,100 |
| 2022/07/06 | 4,860 | 4,890 | 4,825 | 4,890 | 354,100 |
| 2022/07/05 | 4,840 | 4,875 | 4,805 | 4,865 | 321,300 |
| 2022/07/04 | 4,920 | 4,960 | 4,785 | 4,815 | 343,200 |
| 2022/07/01 | 4,865 | 4,900 | 4,825 | 4,850 | 397,800 |
| 2022/06/30 | 4,815 | 4,890 | 4,785 | 4,855 | 536,500 |
| 2022/06/29 | 4,670 | 4,820 | 4,655 | 4,795 | 865,400 |
| 2022/06/28 | 4,590 | 4,705 | 4,585 | 4,690 | 400,400 |
| 2022/06/27 | 4,700 | 4,705 | 4,560 | 4,575 | 354,900 |
| 2022/06/24 | 4,755 | 4,760 | 4,640 | 4,675 | 330,800 |
| 2022/06/23 | 4,725 | 4,800 | 4,725 | 4,730 | 418,700 |
| 2022/06/22 | 4,650 | 4,705 | 4,610 | 4,660 | 554,600 |
| 2022/06/21 | 4,685 | 4,730 | 4,630 | 4,695 | 528,300 |
| 2022/06/20 | 4,630 | 4,670 | 4,585 | 4,650 | 406,200 |
| 2022/06/17 | 4,415 | 4,745 | 4,415 | 4,700 | 857,600 |
| 2022/06/16 | 4,505 | 4,555 | 4,435 | 4,455 | 318,200 |
| 2022/06/15 | 4,500 | 4,535 | 4,420 | 4,435 | 339,300 |
| 2022/06/14 | 4,560 | 4,600 | 4,525 | 4,565 | 335,600 |
| 2022/06/13 | 4,560 | 4,655 | 4,560 | 4,650 | 269,200 |
| 2022/06/10 | 4,620 | 4,675 | 4,590 | 4,625 | 470,300 |
| 2022/06/09 | 4,595 | 4,655 | 4,575 | 4,625 | 312,500 |
| 2022/06/08 | 4,600 | 4,690 | 4,545 | 4,615 | 436,300 |
| 2022/06/07 | 4,590 | 4,600 | 4,525 | 4,560 | 438,900 |
| 2022/06/06 | 4,360 | 4,585 | 4,355 | 4,570 | 495,100 |
| 2022/06/03 | 4,425 | 4,435 | 4,340 | 4,405 | 399,500 |
| 2022/06/02 | 4,345 | 4,390 | 4,315 | 4,355 | 272,900 |
| 2022/06/01 | 4,310 | 4,395 | 4,285 | 4,335 | 383,200 |
| 2022/05/31 | 4,300 | 4,345 | 4,255 | 4,305 | 1,740,200 |
| 2022/05/30 | 4,300 | 4,325 | 4,225 | 4,305 | 816,000 |
| 2022/05/27 | 4,275 | 4,280 | 4,180 | 4,240 | 445,700 |
| 2022/05/26 | 4,070 | 4,325 | 4,070 | 4,230 | 703,100 |
| 2022/05/25 | 4,070 | 4,125 | 4,025 | 4,065 | 522,200 |
| 2022/05/24 | 4,230 | 4,235 | 4,100 | 4,115 | 493,400 |
| 2022/05/23 | 4,285 | 4,325 | 4,220 | 4,245 | 407,000 |
| 2022/05/20 | 4,325 | 4,375 | 4,230 | 4,250 | 526,200 |
| 2022/05/19 | 4,305 | 4,320 | 4,220 | 4,295 | 582,800 |
| 2022/05/18 | 4,400 | 4,445 | 4,375 | 4,405 | 352,100 |
| 2022/05/17 | 4,430 | 4,445 | 4,390 | 4,430 | 402,300 |
| 2022/05/16 | 4,635 | 4,635 | 4,455 | 4,460 | 491,000 |
| 2022/05/13 | 4,550 | 4,630 | 4,545 | 4,575 | 430,300 |
| 2022/05/12 | 4,635 | 4,660 | 4,475 | 4,485 | 600,400 |
| 2022/05/11 | 4,665 | 4,715 | 4,635 | 4,680 | 442,800 |
| 2022/05/10 | 4,725 | 4,745 | 4,625 | 4,670 | 513,400 |
| 2022/05/09 | 4,995 | 5,010 | 4,770 | 4,770 | 592,000 |
| 2022/05/06 | 4,990 | 5,050 | 4,865 | 5,040 | 600,400 |
| 2022/05/02 | 5,010 | 5,030 | 4,940 | 4,955 | 467,400 |
| 2022/04/28 | 5,060 | 5,100 | 4,975 | 4,995 | 518,100 |
| 2022/04/27 | 4,965 | 5,050 | 4,940 | 4,995 | 899,400 |
| 2022/04/26 | 4,985 | 5,050 | 4,950 | 5,020 | 431,800 |
| 2022/04/25 | 4,925 | 4,940 | 4,885 | 4,915 | 271,900 |
| 2022/04/22 | 4,975 | 5,030 | 4,935 | 4,995 | 253,300 |
| 2022/04/21 | 5,020 | 5,070 | 4,995 | 5,010 | 382,800 |
| 2022/04/20 | 4,955 | 5,030 | 4,920 | 5,020 | 381,000 |
| 2022/04/19 | 4,900 | 4,935 | 4,875 | 4,915 | 266,700 |
| 2022/04/18 | 4,770 | 4,915 | 4,770 | 4,895 | 430,900 |
| 2022/04/15 | 4,820 | 4,850 | 4,785 | 4,800 | 255,000 |
| 2022/04/14 | 4,790 | 4,915 | 4,790 | 4,865 | 360,600 |
| 2022/04/13 | 4,740 | 4,795 | 4,710 | 4,760 | 353,100 |
| 2022/04/12 | 4,810 | 4,855 | 4,755 | 4,765 | 330,400 |
| 2022/04/11 | 4,855 | 4,865 | 4,805 | 4,830 | 314,100 |
| 2022/04/08 | 4,920 | 4,925 | 4,830 | 4,880 | 425,700 |
| 2022/04/07 | 4,910 | 4,940 | 4,840 | 4,875 | 322,900 |
| 2022/04/06 | 4,840 | 5,030 | 4,830 | 4,985 | 620,300 |
| 2022/04/05 | 4,810 | 4,900 | 4,780 | 4,885 | 461,500 |
| 2022/04/04 | 4,795 | 4,825 | 4,700 | 4,775 | 295,800 |
| 2022/04/01 | 4,715 | 4,810 | 4,670 | 4,800 | 360,600 |
| 2022/03/31 | 4,800 | 4,875 | 4,785 | 4,785 | 359,000 |
| 2022/03/30 | 4,900 | 4,935 | 4,825 | 4,890 | 400,200 |
| 2022/03/29 | 5,020 | 5,020 | 4,845 | 4,880 | 578,100 |
| 2022/03/28 | 4,960 | 4,975 | 4,870 | 4,945 | 252,600 |
| 2022/03/25 | 5,000 | 5,010 | 4,890 | 4,940 | 279,000 |
| 2022/03/24 | 4,855 | 4,985 | 4,850 | 4,980 | 433,000 |
| 2022/03/23 | 4,800 | 4,925 | 4,790 | 4,925 | 412,900 |
| 2022/03/22 | 4,750 | 4,760 | 4,670 | 4,740 | 417,600 |
| 2022/03/18 | 4,790 | 4,790 | 4,695 | 4,740 | 490,700 |
| 2022/03/17 | 4,885 | 4,890 | 4,740 | 4,795 | 448,500 |
| 2022/03/16 | 4,760 | 4,820 | 4,720 | 4,760 | 382,400 |
| 2022/03/15 | 4,670 | 4,725 | 4,635 | 4,710 | 391,000 |
| 2022/03/14 | 4,745 | 4,785 | 4,680 | 4,705 | 333,800 |
| 2022/03/11 | 4,690 | 4,715 | 4,645 | 4,705 | 319,800 |
| 2022/03/10 | 4,730 | 4,755 | 4,685 | 4,730 | 355,900 |
| 2022/03/09 | 4,735 | 4,750 | 4,610 | 4,610 | 322,900 |
| 2022/03/08 | 4,645 | 4,725 | 4,630 | 4,675 | 421,100 |
| 2022/03/07 | 4,665 | 4,750 | 4,625 | 4,740 | 336,400 |
| 2022/03/04 | 4,825 | 4,825 | 4,695 | 4,730 | 453,000 |
| 2022/03/03 | 4,815 | 4,915 | 4,770 | 4,880 | 372,700 |
| 2022/03/02 | 4,720 | 4,800 | 4,710 | 4,750 | 371,400 |
| 2022/03/01 | 4,740 | 4,840 | 4,720 | 4,795 | 441,500 |
| 2022/02/28 | 4,835 | 4,870 | 4,665 | 4,700 | 1,164,500 |
| 2022/02/25 | 4,780 | 4,850 | 4,755 | 4,770 | 483,100 |
| 2022/02/24 | 4,945 | 4,960 | 4,720 | 4,740 | 956,600 |
| 2022/02/22 | 5,150 | 5,150 | 5,010 | 5,030 | 542,500 |
| 2022/02/21 | 5,260 | 5,310 | 5,170 | 5,280 | 388,500 |
| 2022/02/18 | 5,440 | 5,580 | 5,360 | 5,360 | 500,800 |
| 2022/02/17 | 5,390 | 5,500 | 5,350 | 5,470 | 333,400 |
| 2022/02/16 | 5,450 | 5,480 | 5,390 | 5,400 | 210,600 |
| 2022/02/15 | 5,410 | 5,430 | 5,340 | 5,420 | 255,000 |
| 2022/02/14 | 5,350 | 5,430 | 5,290 | 5,360 | 285,100 |
| 2022/02/10 | 5,360 | 5,450 | 5,350 | 5,430 | 320,900 |
| 2022/02/09 | 5,500 | 5,510 | 5,330 | 5,330 | 332,200 |
| 2022/02/08 | 5,180 | 5,480 | 5,180 | 5,470 | 401,500 |
| 2022/02/07 | 5,210 | 5,220 | 5,130 | 5,150 | 172,700 |
| 2022/02/04 | 5,150 | 5,250 | 5,100 | 5,240 | 286,900 |
| 2022/02/03 | 5,230 | 5,300 | 5,130 | 5,170 | 262,000 |
| 2022/02/02 | 5,200 | 5,370 | 5,200 | 5,290 | 460,000 |
| 2022/02/01 | 5,080 | 5,170 | 5,050 | 5,170 | 383,400 |
| 2022/01/31 | 5,180 | 5,200 | 5,130 | 5,150 | 302,300 |
| 2022/01/28 | 5,200 | 5,290 | 5,180 | 5,260 | 305,800 |
| 2022/01/27 | 5,230 | 5,230 | 5,090 | 5,180 | 366,400 |
| 2022/01/26 | 5,250 | 5,300 | 5,130 | 5,140 | 265,400 |
| 2022/01/25 | 5,160 | 5,270 | 5,090 | 5,270 | 342,400 |
| 2022/01/24 | 5,270 | 5,270 | 5,190 | 5,200 | 235,100 |
| 2022/01/21 | 5,120 | 5,300 | 5,110 | 5,280 | 307,600 |
| 2022/01/20 | 5,030 | 5,190 | 5,030 | 5,160 | 297,500 |
| 2022/01/19 | 5,000 | 5,120 | 5,000 | 5,060 | 331,400 |
| 2022/01/18 | 5,050 | 5,090 | 5,020 | 5,050 | 240,200 |
| 2022/01/17 | 5,030 | 5,060 | 4,980 | 5,000 | 234,000 |
| 2022/01/14 | 5,050 | 5,080 | 4,970 | 4,995 | 489,600 |
| 2022/01/13 | 5,180 | 5,180 | 5,070 | 5,090 | 249,900 |
| 2022/01/12 | 5,160 | 5,250 | 5,140 | 5,210 | 338,100 |
| 2022/01/11 | 5,040 | 5,130 | 5,000 | 5,110 | 298,600 |
| 2022/01/07 | 5,050 | 5,110 | 5,020 | 5,030 | 373,300 |
| 2022/01/06 | 5,170 | 5,200 | 5,080 | 5,100 | 264,500 |
| 2022/01/05 | 5,130 | 5,240 | 5,130 | 5,210 | 260,300 |
| 2022/01/04 | 5,110 | 5,130 | 5,020 | 5,130 | 328,700 |