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 |
---|---|---|---|---|---|
1983/12/28 | 230 | 232 | 230 | 230 | 27,000 |
1983/12/27 | 229 | 233 | 225 | 230 | 357,000 |
1983/12/26 | 225 | 228 | 225 | 227 | 168,000 |
1983/12/24 | 229 | 229 | 225 | 225 | 18,000 |
1983/12/23 | 223 | 227 | 223 | 225 | 91,000 |
1983/12/22 | 225 | 225 | 223 | 223 | 102,000 |
1983/12/21 | 220 | 229 | 218 | 225 | 208,000 |
1983/12/20 | 216 | 220 | 213 | 213 | 264,000 |
1983/12/19 | 220 | 220 | 216 | 216 | 53,000 |
1983/12/17 | 219 | 220 | 218 | 218 | 64,000 |
1983/12/16 | 221 | 221 | 219 | 219 | 62,000 |
1983/12/15 | 221 | 225 | 221 | 221 | 52,000 |
1983/12/14 | 221 | 224 | 221 | 221 | 43,000 |
1983/12/13 | 222 | 222 | 220 | 221 | 141,000 |
1983/12/12 | 220 | 225 | 220 | 221 | 86,000 |
1983/12/09 | 220 | 225 | 218 | 220 | 75,000 |
1983/12/08 | 222 | 227 | 221 | 227 | 36,000 |
1983/12/07 | 227 | 227 | 220 | 220 | 77,000 |
1983/12/06 | 220 | 227 | 220 | 227 | 119,000 |
1983/12/05 | 228 | 230 | 219 | 219 | 172,000 |
1983/12/03 | 219 | 224 | 219 | 223 | 118,000 |
1983/12/02 | 219 | 219 | 219 | 219 | 43,000 |
1983/12/01 | 219 | 220 | 219 | 219 | 91,000 |
1983/11/30 | 225 | 226 | 218 | 226 | 74,000 |
1983/11/29 | 215 | 225 | 215 | 225 | 88,000 |
1983/11/28 | 220 | 225 | 215 | 216 | 279,000 |
1983/11/26 | 221 | 221 | 218 | 220 | 74,000 |
1983/11/25 | 219 | 230 | 217 | 223 | 99,000 |
1983/11/24 | 219 | 219 | 216 | 216 | 94,000 |
1983/11/22 | 216 | 220 | 216 | 220 | 100,000 |
1983/11/21 | 215 | 220 | 215 | 215 | 108,000 |
1983/11/19 | 215 | 220 | 215 | 215 | 78,000 |
1983/11/18 | 218 | 220 | 215 | 220 | 198,000 |
1983/11/17 | 215 | 220 | 215 | 218 | 152,000 |
1983/11/16 | 218 | 228 | 218 | 220 | 89,000 |
1983/11/15 | 215 | 220 | 214 | 220 | 111,000 |
1983/11/14 | 218 | 219 | 214 | 215 | 63,000 |
1983/11/11 | 214 | 219 | 213 | 213 | 247,000 |
1983/11/10 | 215 | 218 | 214 | 214 | 156,000 |
1983/11/09 | 217 | 219 | 214 | 215 | 256,000 |
1983/11/08 | 221 | 221 | 217 | 217 | 246,000 |
1983/11/07 | 222 | 226 | 219 | 219 | 232,000 |
1983/11/05 | 222 | 225 | 221 | 221 | 63,000 |
1983/11/04 | 225 | 225 | 221 | 225 | 82,000 |
1983/11/02 | 227 | 229 | 221 | 221 | 210,000 |
1983/11/01 | 225 | 230 | 220 | 222 | 226,000 |
1983/10/31 | 231 | 235 | 226 | 226 | 80,000 |
1983/10/29 | 230 | 234 | 230 | 230 | 120,000 |
1983/10/28 | 237 | 240 | 225 | 235 | 476,000 |
1983/10/27 | 232 | 242 | 232 | 242 | 319,000 |
1983/10/26 | 236 | 243 | 235 | 235 | 143,000 |
1983/10/25 | 239 | 243 | 239 | 239 | 437,000 |
1983/10/24 | 242 | 245 | 238 | 244 | 293,000 |
1983/10/22 | 248 | 250 | 232 | 247 | 417,000 |
1983/10/21 | 260 | 260 | 246 | 248 | 1,244,000 |
1983/10/20 | 255 | 263 | 255 | 259 | 4,627,999 |
1983/10/19 | 259 | 259 | 250 | 252 | 2,322,000 |
1983/10/18 | 253 | 262 | 250 | 260 | 7,266,999 |
1983/10/17 | 250 | 255 | 246 | 247 | 3,692,999 |
1983/10/15 | 250 | 252 | 245 | 247 | 3,424,999 |
1983/10/14 | 232 | 236 | 227 | 230 | 1,047,000 |
1983/10/13 | 223 | 236 | 220 | 228 | 1,127,000 |
1983/10/12 | 209 | 223 | 207 | 219 | 241,000 |
1983/10/11 | 207 | 209 | 207 | 207 | 220,000 |
1983/10/07 | 206 | 210 | 206 | 210 | 337,000 |
1983/10/06 | 211 | 212 | 206 | 206 | 310,000 |
1983/10/05 | 211 | 212 | 210 | 210 | 161,000 |
1983/10/04 | 212 | 214 | 210 | 210 | 322,000 |
1983/10/03 | 214 | 214 | 214 | 214 | 54,000 |
1983/10/01 | 211 | 215 | 210 | 214 | 307,000 |
1983/09/30 | 215 | 216 | 212 | 216 | 368,000 |
1983/09/29 | 215 | 217 | 215 | 216 | 195,000 |
1983/09/28 | 220 | 223 | 213 | 213 | 412,000 |
1983/09/27 | 216 | 217 | 215 | 216 | 162,000 |
1983/09/26 | 218 | 218 | 215 | 216 | 113,000 |
1983/09/24 | 218 | 218 | 217 | 218 | 79,000 |
1983/09/22 | 215 | 223 | 215 | 218 | 146,000 |
1983/09/21 | 215 | 218 | 213 | 213 | 56,000 |
1983/09/20 | 213 | 215 | 212 | 215 | 69,000 |
1983/09/19 | 213 | 214 | 213 | 213 | 39,000 |
1983/09/17 | 213 | 215 | 212 | 215 | 40,000 |
1983/09/16 | 213 | 214 | 213 | 214 | 107,000 |
1983/09/14 | 214 | 214 | 212 | 212 | 480,000 |
1983/09/13 | 214 | 214 | 213 | 213 | 275,000 |
1983/09/12 | 215 | 216 | 214 | 214 | 131,000 |
1983/09/09 | 213 | 215 | 213 | 213 | 43,000 |
1983/09/08 | 212 | 213 | 212 | 213 | 25,000 |
1983/09/07 | 212 | 212 | 211 | 212 | 30,000 |
1983/09/06 | 211 | 213 | 211 | 211 | 148,000 |
1983/09/05 | 212 | 218 | 211 | 213 | 165,000 |
1983/09/03 | 213 | 216 | 212 | 213 | 34,000 |
1983/09/02 | 214 | 215 | 212 | 212 | 199,000 |
1983/09/01 | 213 | 213 | 213 | 213 | 88,000 |
1983/08/31 | 212 | 214 | 212 | 214 | 10,000 |
1983/08/30 | 215 | 215 | 211 | 211 | 72,000 |
1983/08/29 | 215 | 216 | 211 | 211 | 71,000 |
1983/08/27 | 213 | 213 | 212 | 213 | 73,000 |
1983/08/25 | 213 | 213 | 211 | 211 | 19,000 |
1983/08/24 | 213 | 213 | 213 | 213 | 71,000 |
1983/08/23 | 215 | 215 | 213 | 213 | 33,000 |
1983/08/22 | 215 | 216 | 211 | 211 | 48,000 |
1983/08/20 | 215 | 215 | 215 | 215 | 4,000 |
1983/08/19 | 213 | 217 | 213 | 217 | 63,000 |
1983/08/18 | 212 | 214 | 211 | 214 | 13,000 |
1983/08/17 | 215 | 215 | 215 | 215 | 4,000 |
1983/08/16 | 215 | 215 | 211 | 211 | 36,000 |
1983/08/12 | 212 | 212 | 211 | 211 | 19,000 |
1983/08/11 | 210 | 211 | 210 | 211 | 24,000 |
1983/08/10 | 211 | 211 | 210 | 210 | 77,000 |
1983/08/09 | 216 | 219 | 212 | 212 | 72,000 |
1983/08/08 | 218 | 218 | 217 | 217 | 29,000 |
1983/08/06 | 217 | 218 | 217 | 218 | 37,000 |
1983/08/05 | 217 | 217 | 215 | 217 | 21,000 |
1983/08/04 | 215 | 218 | 211 | 218 | 59,000 |
1983/08/03 | 214 | 218 | 214 | 215 | 49,000 |
1983/08/02 | 211 | 214 | 211 | 214 | 23,000 |
1983/08/01 | 213 | 214 | 213 | 213 | 25,000 |
1983/07/30 | 213 | 213 | 211 | 211 | 5,000 |
1983/07/29 | 210 | 210 | 210 | 210 | 26,000 |
1983/07/28 | 214 | 214 | 210 | 210 | 23,000 |
1983/07/27 | 215 | 215 | 210 | 210 | 80,000 |
1983/07/26 | 212 | 212 | 210 | 210 | 64,000 |
1983/07/25 | 214 | 214 | 212 | 213 | 34,000 |
1983/07/23 | 214 | 214 | 214 | 214 | 16,000 |
1983/07/22 | 213 | 214 | 213 | 214 | 55,000 |
1983/07/21 | 213 | 215 | 213 | 213 | 56,000 |
1983/07/20 | 215 | 215 | 215 | 215 | 38,000 |
1983/07/19 | 213 | 218 | 212 | 218 | 73,000 |
1983/07/18 | 214 | 214 | 213 | 213 | 32,000 |
1983/07/15 | 213 | 213 | 212 | 213 | 18,000 |
1983/07/14 | 213 | 213 | 212 | 212 | 33,000 |
1983/07/13 | 212 | 213 | 211 | 212 | 21,000 |
1983/07/12 | 210 | 212 | 210 | 210 | 107,000 |
1983/07/11 | 220 | 220 | 213 | 213 | 63,000 |
1983/07/09 | 220 | 220 | 215 | 220 | 64,000 |
1983/07/08 | 226 | 227 | 225 | 225 | 48,000 |
1983/07/07 | 225 | 228 | 221 | 226 | 59,000 |
1983/07/06 | 226 | 226 | 219 | 220 | 37,000 |
1983/07/05 | 227 | 228 | 221 | 221 | 114,000 |
1983/07/04 | 220 | 229 | 220 | 228 | 189,000 |
1983/07/02 | 215 | 215 | 215 | 215 | 59,000 |
1983/07/01 | 212 | 215 | 212 | 214 | 187,000 |
1983/06/30 | 212 | 215 | 212 | 212 | 40,000 |
1983/06/29 | 212 | 215 | 212 | 215 | 51,000 |
1983/06/28 | 212 | 213 | 210 | 210 | 102,000 |
1983/06/27 | 211 | 212 | 211 | 212 | 14,000 |
1983/06/25 | 211 | 211 | 211 | 211 | 40,000 |
1983/06/24 | 209 | 211 | 209 | 209 | 22,000 |
1983/06/23 | 214 | 214 | 208 | 213 | 31,000 |
1983/06/22 | 209 | 214 | 208 | 214 | 65,000 |
1983/06/21 | 208 | 210 | 206 | 208 | 122,000 |
1983/06/20 | 207 | 207 | 207 | 207 | 19,000 |
1983/06/17 | 209 | 210 | 207 | 207 | 77,000 |
1983/06/16 | 210 | 214 | 209 | 209 | 22,000 |
1983/06/15 | 208 | 215 | 208 | 210 | 77,000 |
1983/06/14 | 208 | 208 | 208 | 208 | 50,000 |
1983/06/13 | 214 | 215 | 209 | 209 | 18,000 |
1983/06/11 | 209 | 214 | 208 | 214 | 25,000 |
1983/06/10 | 209 | 215 | 208 | 208 | 40,000 |
1983/06/09 | 210 | 210 | 208 | 209 | 34,000 |
1983/06/08 | 210 | 210 | 208 | 210 | 33,000 |
1983/06/07 | 211 | 212 | 210 | 210 | 39,000 |
1983/06/06 | 208 | 211 | 208 | 208 | 93,000 |
1983/06/04 | 218 | 218 | 218 | 218 | 814,000 |
1983/06/03 | 207 | 218 | 207 | 218 | 89,000 |
1983/06/02 | 207 | 208 | 205 | 206 | 115,000 |
1983/06/01 | 213 | 213 | 205 | 205 | 207,000 |
1983/05/31 | 215 | 215 | 215 | 215 | 82,000 |
1983/05/30 | 215 | 218 | 215 | 215 | 50,000 |
1983/05/28 | 217 | 220 | 215 | 215 | 122,000 |
1983/05/27 | 218 | 218 | 216 | 216 | 71,000 |
1983/05/26 | 220 | 220 | 215 | 215 | 44,000 |
1983/05/25 | 221 | 221 | 215 | 215 | 134,000 |
1983/05/24 | 219 | 220 | 217 | 220 | 77,000 |
1983/05/23 | 220 | 221 | 217 | 217 | 79,000 |
1983/05/20 | 222 | 222 | 220 | 220 | 135,000 |
1983/05/19 | 222 | 222 | 220 | 221 | 175,000 |
1983/05/18 | 222 | 223 | 222 | 222 | 60,000 |
1983/05/17 | 224 | 224 | 222 | 222 | 53,000 |
1983/05/16 | 224 | 225 | 224 | 224 | 49,000 |
1983/05/14 | 223 | 225 | 223 | 224 | 66,000 |
1983/05/13 | 227 | 230 | 225 | 225 | 121,000 |
1983/05/12 | 230 | 230 | 226 | 227 | 48,000 |
1983/05/11 | 225 | 240 | 224 | 240 | 169,000 |
1983/05/10 | 225 | 226 | 225 | 225 | 113,000 |
1983/05/09 | 229 | 229 | 224 | 225 | 101,000 |
1983/05/07 | 226 | 226 | 223 | 225 | 161,000 |
1983/05/06 | 222 | 225 | 222 | 225 | 61,000 |
1983/05/04 | 228 | 230 | 220 | 225 | 124,000 |
1983/05/02 | 231 | 231 | 228 | 229 | 68,000 |
1983/04/30 | 231 | 231 | 228 | 228 | 167,000 |
1983/04/28 | 236 | 236 | 230 | 230 | 129,000 |
1983/04/27 | 240 | 240 | 233 | 233 | 177,000 |
1983/04/26 | 230 | 235 | 230 | 230 | 329,000 |
1983/04/25 | 234 | 234 | 229 | 231 | 111,000 |
1983/04/23 | 234 | 238 | 231 | 233 | 116,000 |
1983/04/22 | 233 | 240 | 233 | 236 | 162,000 |
1983/04/21 | 235 | 235 | 233 | 234 | 128,000 |
1983/04/20 | 234 | 237 | 234 | 235 | 286,000 |
1983/04/19 | 240 | 240 | 229 | 237 | 251,000 |
1983/04/18 | 247 | 247 | 241 | 244 | 101,000 |
1983/04/15 | 240 | 248 | 240 | 242 | 327,000 |
1983/04/14 | 245 | 250 | 245 | 250 | 290,000 |
1983/04/13 | 245 | 250 | 243 | 245 | 435,000 |
1983/04/12 | 250 | 252 | 241 | 241 | 633,000 |
1983/04/11 | 260 | 260 | 252 | 252 | 373,000 |
1983/04/09 | 262 | 266 | 260 | 260 | 481,000 |
1983/04/08 | 269 | 270 | 261 | 263 | 2,152,000 |
1983/04/07 | 250 | 273 | 250 | 265 | 3,817,999 |
1983/04/06 | 250 | 259 | 249 | 250 | 747,000 |
1983/04/05 | 265 | 265 | 251 | 253 | 652,000 |
1983/04/04 | 266 | 273 | 261 | 261 | 2,185,000 |
1983/04/02 | 259 | 268 | 256 | 267 | 1,719,000 |
1983/04/01 | 275 | 275 | 262 | 267 | 6,389,999 |
1983/03/31 | 227 | 230 | 225 | 228 | 444,000 |
1983/03/30 | 222 | 228 | 219 | 228 | 253,000 |
1983/03/29 | 222 | 225 | 220 | 222 | 239,000 |
1983/03/28 | 216 | 219 | 216 | 218 | 36,000 |
1983/03/26 | 220 | 225 | 220 | 223 | 20,000 |
1983/03/25 | 229 | 230 | 221 | 221 | 176,000 |
1983/03/24 | 219 | 225 | 217 | 225 | 112,000 |
1983/03/23 | 215 | 219 | 215 | 219 | 48,000 |
1983/03/22 | 219 | 220 | 215 | 215 | 39,000 |
1983/03/18 | 219 | 220 | 219 | 219 | 44,000 |
1983/03/17 | 214 | 215 | 214 | 215 | 25,000 |
1983/03/16 | 214 | 215 | 213 | 213 | 74,000 |
1983/03/15 | 214 | 214 | 214 | 214 | 12,000 |
1983/03/14 | 219 | 219 | 212 | 213 | 65,000 |
1983/03/11 | 211 | 214 | 210 | 211 | 109,000 |
1983/03/10 | 212 | 218 | 211 | 211 | 45,000 |
1983/03/09 | 215 | 215 | 212 | 214 | 41,000 |
1983/03/08 | 215 | 217 | 212 | 215 | 45,000 |
1983/03/07 | 217 | 217 | 215 | 215 | 63,000 |
1983/03/05 | 219 | 219 | 217 | 217 | 30,000 |
1983/03/04 | 220 | 220 | 217 | 219 | 86,000 |
1983/03/03 | 225 | 225 | 220 | 220 | 55,000 |
1983/03/02 | 224 | 225 | 220 | 220 | 105,000 |
1983/03/01 | 220 | 224 | 220 | 220 | 87,000 |
1983/02/28 | 225 | 225 | 219 | 224 | 39,000 |
1983/02/26 | 225 | 230 | 225 | 225 | 67,000 |
1983/02/25 | 224 | 234 | 224 | 230 | 840,000 |
1983/02/24 | 216 | 224 | 216 | 224 | 161,000 |
1983/02/23 | 216 | 216 | 216 | 216 | 131,000 |
1983/02/22 | 215 | 220 | 215 | 216 | 36,000 |
1983/02/21 | 224 | 224 | 220 | 220 | 92,000 |
1983/02/18 | 230 | 230 | 220 | 220 | 574,000 |
1983/02/17 | 228 | 229 | 224 | 226 | 375,000 |
1983/02/16 | 212 | 223 | 212 | 223 | 1,216,000 |
1983/02/15 | 212 | 212 | 211 | 211 | 43,000 |
1983/02/14 | 216 | 216 | 211 | 211 | 43,000 |
1983/02/12 | 211 | 213 | 211 | 213 | 34,000 |
1983/02/10 | 212 | 213 | 211 | 211 | 104,000 |
1983/02/09 | 211 | 212 | 211 | 212 | 25,000 |
1983/02/08 | 211 | 212 | 211 | 212 | 17,000 |
1983/02/07 | 211 | 212 | 210 | 210 | 10,000 |
1983/02/05 | 211 | 211 | 211 | 211 | 15,000 |
1983/02/04 | 212 | 213 | 210 | 213 | 99,000 |
1983/02/03 | 215 | 215 | 211 | 211 | 92,000 |
1983/02/02 | 214 | 220 | 213 | 213 | 146,000 |
1983/02/01 | 210 | 213 | 210 | 213 | 75,000 |
1983/01/31 | 214 | 214 | 213 | 213 | 13,000 |
1983/01/29 | 213 | 214 | 211 | 213 | 66,000 |
1983/01/28 | 207 | 215 | 207 | 208 | 126,000 |
1983/01/27 | 207 | 207 | 207 | 207 | 42,000 |
1983/01/26 | 206 | 206 | 206 | 206 | 7,000 |
1983/01/25 | 205 | 210 | 205 | 207 | 23,000 |
1983/01/24 | 210 | 210 | 205 | 205 | 34,000 |
1983/01/22 | 205 | 205 | 205 | 205 | 11,000 |
1983/01/21 | 206 | 210 | 205 | 205 | 859,000 |
1983/01/20 | 205 | 210 | 205 | 206 | 808,000 |
1983/01/19 | 206 | 206 | 205 | 206 | 21,000 |
1983/01/18 | 205 | 206 | 205 | 205 | 106,000 |
1983/01/17 | 205 | 206 | 205 | 205 | 317,000 |
1983/01/14 | 204 | 206 | 204 | 205 | 21,000 |
1983/01/13 | 204 | 205 | 204 | 204 | 212,000 |
1983/01/12 | 204 | 204 | 204 | 204 | 198,000 |
1983/01/11 | 205 | 205 | 205 | 205 | 31,000 |
1983/01/10 | 207 | 207 | 205 | 205 | 53,000 |
1983/01/08 | 204 | 206 | 204 | 206 | 34,000 |
1983/01/07 | 203 | 203 | 203 | 203 | 24,000 |
1983/01/06 | 203 | 203 | 203 | 203 | 89,000 |
1983/01/05 | 201 | 203 | 201 | 203 | 213,000 |
1983/01/04 | 201 | 201 | 200 | 200 | 5,000 |