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 |
|---|---|---|---|---|---|
| 1985/12/28 | 420 | 430 | 420 | 430 | 866,000 |
| 1985/12/27 | 405 | 422 | 404 | 420 | 997,000 |
| 1985/12/26 | 407 | 407 | 400 | 405 | 245,000 |
| 1985/12/25 | 403 | 403 | 397 | 403 | 171,000 |
| 1985/12/24 | 406 | 406 | 400 | 400 | 359,000 |
| 1985/12/23 | 399 | 410 | 396 | 409 | 624,000 |
| 1985/12/21 | 398 | 398 | 392 | 398 | 64,000 |
| 1985/12/20 | 392 | 400 | 392 | 394 | 219,000 |
| 1985/12/19 | 391 | 397 | 389 | 390 | 938,000 |
| 1985/12/18 | 395 | 399 | 390 | 391 | 163,000 |
| 1985/12/17 | 385 | 395 | 383 | 385 | 440,000 |
| 1985/12/16 | 385 | 386 | 382 | 385 | 312,000 |
| 1985/12/13 | 400 | 401 | 382 | 386 | 335,000 |
| 1985/12/12 | 405 | 410 | 401 | 405 | 96,000 |
| 1985/12/11 | 385 | 405 | 381 | 400 | 275,000 |
| 1985/12/10 | 377 | 385 | 377 | 380 | 72,000 |
| 1985/12/09 | 375 | 385 | 375 | 376 | 64,000 |
| 1985/12/07 | 385 | 388 | 375 | 375 | 150,000 |
| 1985/12/06 | 386 | 391 | 368 | 385 | 164,000 |
| 1985/12/05 | 395 | 400 | 390 | 390 | 226,000 |
| 1985/12/04 | 397 | 400 | 392 | 393 | 122,000 |
| 1985/12/03 | 400 | 400 | 396 | 400 | 110,000 |
| 1985/12/02 | 409 | 409 | 400 | 400 | 40,000 |
| 1985/11/30 | 402 | 402 | 400 | 401 | 27,000 |
| 1985/11/29 | 399 | 402 | 398 | 400 | 103,000 |
| 1985/11/28 | 399 | 400 | 396 | 398 | 135,000 |
| 1985/11/27 | 401 | 407 | 400 | 400 | 110,000 |
| 1985/11/26 | 408 | 410 | 405 | 410 | 141,000 |
| 1985/11/25 | 410 | 415 | 402 | 403 | 250,000 |
| 1985/11/22 | 410 | 411 | 408 | 410 | 244,000 |
| 1985/11/21 | 392 | 401 | 391 | 393 | 327,000 |
| 1985/11/20 | 399 | 400 | 391 | 391 | 332,000 |
| 1985/11/19 | 400 | 403 | 399 | 400 | 66,000 |
| 1985/11/18 | 398 | 401 | 398 | 399 | 78,000 |
| 1985/11/16 | 398 | 400 | 396 | 396 | 179,000 |
| 1985/11/15 | 401 | 404 | 396 | 402 | 253,000 |
| 1985/11/14 | 415 | 420 | 396 | 396 | 360,000 |
| 1985/11/13 | 423 | 425 | 415 | 415 | 337,000 |
| 1985/11/12 | 428 | 438 | 425 | 426 | 88,000 |
| 1985/11/11 | 439 | 439 | 425 | 425 | 97,000 |
| 1985/11/08 | 440 | 443 | 435 | 437 | 287,000 |
| 1985/11/07 | 442 | 447 | 439 | 440 | 744,000 |
| 1985/11/06 | 445 | 447 | 430 | 447 | 374,000 |
| 1985/11/05 | 446 | 447 | 431 | 435 | 120,000 |
| 1985/11/02 | 449 | 449 | 437 | 449 | 306,000 |
| 1985/11/01 | 441 | 449 | 433 | 449 | 713,000 |
| 1985/10/31 | 423 | 441 | 420 | 440 | 584,000 |
| 1985/10/30 | 424 | 429 | 419 | 420 | 633,000 |
| 1985/10/29 | 439 | 440 | 415 | 419 | 344,000 |
| 1985/10/28 | 440 | 441 | 435 | 439 | 213,000 |
| 1985/10/26 | 420 | 435 | 405 | 435 | 278,000 |
| 1985/10/25 | 441 | 442 | 420 | 425 | 356,000 |
| 1985/10/24 | 450 | 450 | 425 | 439 | 421,000 |
| 1985/10/23 | 468 | 468 | 455 | 461 | 416,000 |
| 1985/10/22 | 468 | 475 | 466 | 467 | 545,000 |
| 1985/10/21 | 470 | 474 | 465 | 471 | 466,000 |
| 1985/10/19 | 460 | 470 | 458 | 470 | 473,000 |
| 1985/10/18 | 467 | 473 | 455 | 456 | 850,000 |
| 1985/10/17 | 470 | 474 | 460 | 472 | 1,583,000 |
| 1985/10/16 | 489 | 489 | 461 | 475 | 2,851,999 |
| 1985/10/15 | 482 | 491 | 479 | 485 | 7,147,999 |
| 1985/10/14 | 455 | 475 | 452 | 468 | 3,472,999 |
| 1985/10/11 | 455 | 458 | 451 | 455 | 1,452,000 |
| 1985/10/09 | 460 | 465 | 450 | 450 | 5,327,999 |
| 1985/10/08 | 441 | 467 | 438 | 460 | 6,407,999 |
| 1985/10/07 | 438 | 442 | 433 | 442 | 690,000 |
| 1985/10/05 | 445 | 450 | 435 | 438 | 1,825,000 |
| 1985/10/04 | 423 | 444 | 418 | 444 | 1,374,000 |
| 1985/10/03 | 410 | 421 | 407 | 413 | 758,000 |
| 1985/10/02 | 420 | 429 | 410 | 410 | 764,000 |
| 1985/10/01 | 445 | 445 | 425 | 425 | 2,054,000 |
| 1985/09/30 | 419 | 447 | 415 | 447 | 1,904,000 |
| 1985/09/28 | 386 | 405 | 386 | 403 | 368,000 |
| 1985/09/27 | 398 | 403 | 380 | 386 | 938,000 |
| 1985/09/26 | 387 | 403 | 376 | 398 | 1,331,000 |
| 1985/09/25 | 366 | 383 | 362 | 379 | 821,000 |
| 1985/09/24 | 374 | 375 | 362 | 365 | 531,000 |
| 1985/09/21 | 375 | 375 | 369 | 369 | 146,000 |
| 1985/09/20 | 374 | 375 | 372 | 375 | 280,000 |
| 1985/09/19 | 374 | 375 | 370 | 374 | 125,000 |
| 1985/09/18 | 378 | 378 | 366 | 367 | 180,000 |
| 1985/09/17 | 370 | 380 | 367 | 380 | 342,000 |
| 1985/09/13 | 360 | 369 | 360 | 360 | 402,000 |
| 1985/09/12 | 359 | 359 | 354 | 359 | 97,000 |
| 1985/09/11 | 350 | 355 | 350 | 354 | 64,000 |
| 1985/09/10 | 343 | 350 | 343 | 350 | 60,000 |
| 1985/09/09 | 343 | 344 | 343 | 343 | 55,000 |
| 1985/09/07 | 344 | 345 | 343 | 344 | 27,000 |
| 1985/09/06 | 350 | 350 | 345 | 345 | 54,000 |
| 1985/09/05 | 351 | 352 | 345 | 350 | 102,000 |
| 1985/09/04 | 355 | 355 | 350 | 351 | 74,000 |
| 1985/09/03 | 362 | 363 | 355 | 355 | 90,000 |
| 1985/09/02 | 363 | 364 | 358 | 361 | 142,000 |
| 1985/08/31 | 363 | 363 | 360 | 360 | 32,000 |
| 1985/08/30 | 375 | 375 | 363 | 364 | 193,000 |
| 1985/08/29 | 368 | 373 | 360 | 372 | 689,000 |
| 1985/08/28 | 349 | 364 | 349 | 363 | 745,000 |
| 1985/08/27 | 353 | 354 | 348 | 354 | 154,000 |
| 1985/08/26 | 350 | 353 | 346 | 347 | 75,000 |
| 1985/08/24 | 349 | 355 | 345 | 354 | 85,000 |
| 1985/08/23 | 350 | 350 | 343 | 345 | 213,000 |
| 1985/08/22 | 353 | 355 | 335 | 335 | 300,000 |
| 1985/08/21 | 355 | 355 | 351 | 352 | 230,000 |
| 1985/08/20 | 352 | 355 | 352 | 355 | 365,000 |
| 1985/08/19 | 343 | 355 | 343 | 350 | 95,000 |
| 1985/08/17 | 357 | 358 | 338 | 343 | 124,000 |
| 1985/08/16 | 349 | 358 | 345 | 357 | 629,000 |
| 1985/08/15 | 350 | 353 | 340 | 350 | 207,000 |
| 1985/08/14 | 330 | 355 | 329 | 353 | 179,000 |
| 1985/08/13 | 331 | 331 | 328 | 329 | 240,000 |
| 1985/08/12 | 330 | 334 | 329 | 329 | 129,000 |
| 1985/08/09 | 330 | 334 | 325 | 333 | 90,000 |
| 1985/08/08 | 328 | 330 | 323 | 330 | 67,000 |
| 1985/08/07 | 323 | 330 | 320 | 330 | 46,000 |
| 1985/08/06 | 324 | 340 | 323 | 340 | 175,000 |
| 1985/08/05 | 322 | 324 | 318 | 319 | 139,000 |
| 1985/08/03 | 324 | 329 | 321 | 329 | 164,000 |
| 1985/08/02 | 329 | 331 | 329 | 329 | 142,000 |
| 1985/08/01 | 330 | 335 | 325 | 331 | 266,000 |
| 1985/07/31 | 350 | 351 | 309 | 310 | 630,000 |
| 1985/07/30 | 370 | 370 | 350 | 350 | 727,000 |
| 1985/07/29 | 372 | 375 | 370 | 370 | 778,000 |
| 1985/07/27 | 368 | 370 | 367 | 370 | 394,000 |
| 1985/07/26 | 370 | 370 | 365 | 368 | 1,227,000 |
| 1985/07/25 | 380 | 380 | 363 | 365 | 919,000 |
| 1985/07/24 | 381 | 383 | 371 | 382 | 2,557,999 |
| 1985/07/23 | 376 | 384 | 372 | 380 | 3,602,999 |
| 1985/07/22 | 361 | 380 | 361 | 371 | 3,730,999 |
| 1985/07/20 | 339 | 355 | 335 | 350 | 2,328,000 |
| 1985/07/19 | 329 | 335 | 326 | 330 | 783,000 |
| 1985/07/18 | 335 | 338 | 325 | 328 | 323,000 |
| 1985/07/17 | 327 | 333 | 325 | 330 | 343,000 |
| 1985/07/16 | 333 | 333 | 327 | 332 | 380,000 |
| 1985/07/15 | 346 | 347 | 326 | 338 | 1,460,000 |
| 1985/07/12 | 329 | 348 | 328 | 345 | 3,702,999 |
| 1985/07/11 | 329 | 329 | 320 | 321 | 531,000 |
| 1985/07/10 | 330 | 330 | 325 | 326 | 541,000 |
| 1985/07/09 | 335 | 336 | 325 | 325 | 1,601,000 |
| 1985/07/08 | 330 | 337 | 326 | 330 | 2,352,000 |
| 1985/07/06 | 323 | 328 | 323 | 323 | 2,421,000 |
| 1985/07/05 | 315 | 319 | 314 | 316 | 3,417,999 |
| 1985/07/04 | 309 | 312 | 305 | 312 | 1,251,000 |
| 1985/07/03 | 310 | 310 | 306 | 309 | 550,000 |
| 1985/07/02 | 308 | 311 | 305 | 311 | 933,000 |
| 1985/07/01 | 309 | 309 | 305 | 308 | 1,081,000 |
| 1985/06/29 | 308 | 308 | 303 | 305 | 433,000 |
| 1985/06/28 | 300 | 313 | 298 | 308 | 1,127,000 |
| 1985/06/27 | 301 | 302 | 297 | 297 | 436,000 |
| 1985/06/26 | 300 | 300 | 296 | 299 | 800,000 |
| 1985/06/25 | 293 | 300 | 289 | 294 | 404,000 |
| 1985/06/24 | 290 | 293 | 290 | 290 | 65,000 |
| 1985/06/22 | 295 | 295 | 290 | 290 | 96,000 |
| 1985/06/21 | 292 | 296 | 291 | 295 | 86,000 |
| 1985/06/20 | 300 | 302 | 296 | 296 | 374,000 |
| 1985/06/19 | 299 | 301 | 290 | 300 | 533,000 |
| 1985/06/18 | 298 | 301 | 298 | 298 | 818,000 |
| 1985/06/17 | 295 | 301 | 292 | 295 | 621,000 |
| 1985/06/15 | 296 | 296 | 291 | 291 | 197,000 |
| 1985/06/14 | 286 | 296 | 285 | 296 | 229,000 |
| 1985/06/13 | 286 | 295 | 286 | 287 | 233,000 |
| 1985/06/12 | 286 | 290 | 286 | 286 | 69,000 |
| 1985/06/11 | 291 | 292 | 285 | 286 | 193,000 |
| 1985/06/10 | 300 | 304 | 295 | 297 | 328,000 |
| 1985/06/07 | 298 | 300 | 291 | 299 | 1,618,000 |
| 1985/06/06 | 290 | 298 | 289 | 295 | 2,147,000 |
| 1985/06/05 | 289 | 290 | 285 | 290 | 482,000 |
| 1985/06/04 | 287 | 295 | 285 | 287 | 885,000 |
| 1985/06/03 | 286 | 290 | 279 | 285 | 952,000 |
| 1985/06/01 | 289 | 291 | 284 | 290 | 600,000 |
| 1985/05/31 | 280 | 282 | 276 | 280 | 632,000 |
| 1985/05/30 | 285 | 285 | 277 | 280 | 620,000 |
| 1985/05/29 | 292 | 292 | 275 | 280 | 1,943,000 |
| 1985/05/28 | 285 | 295 | 281 | 295 | 1,661,000 |
| 1985/05/27 | 290 | 290 | 285 | 289 | 1,018,000 |
| 1985/05/25 | 277 | 290 | 276 | 290 | 1,127,000 |
| 1985/05/24 | 275 | 280 | 275 | 277 | 912,000 |
| 1985/05/23 | 277 | 281 | 274 | 277 | 1,354,000 |
| 1985/05/22 | 275 | 276 | 273 | 276 | 1,256,000 |
| 1985/05/21 | 271 | 273 | 267 | 272 | 1,347,000 |
| 1985/05/20 | 262 | 271 | 262 | 264 | 1,531,000 |
| 1985/05/18 | 260 | 263 | 258 | 262 | 387,000 |
| 1985/05/17 | 254 | 259 | 253 | 259 | 129,000 |
| 1985/05/16 | 253 | 253 | 250 | 251 | 165,000 |
| 1985/05/15 | 255 | 257 | 253 | 253 | 145,000 |
| 1985/05/14 | 256 | 259 | 255 | 255 | 189,000 |
| 1985/05/13 | 260 | 260 | 255 | 257 | 168,000 |
| 1985/05/10 | 255 | 258 | 250 | 252 | 128,000 |
| 1985/05/09 | 255 | 258 | 254 | 255 | 275,000 |
| 1985/05/08 | 253 | 253 | 245 | 253 | 196,000 |
| 1985/05/07 | 259 | 259 | 254 | 255 | 164,000 |
| 1985/05/04 | 245 | 254 | 245 | 254 | 131,000 |
| 1985/05/02 | 246 | 247 | 244 | 244 | 53,000 |
| 1985/05/01 | 242 | 249 | 242 | 245 | 77,000 |
| 1985/04/30 | 247 | 247 | 242 | 244 | 29,000 |
| 1985/04/27 | 248 | 250 | 247 | 247 | 56,000 |
| 1985/04/26 | 246 | 246 | 243 | 246 | 81,000 |
| 1985/04/25 | 243 | 246 | 241 | 243 | 43,000 |
| 1985/04/24 | 242 | 242 | 241 | 241 | 15,000 |
| 1985/04/23 | 243 | 247 | 239 | 239 | 77,000 |
| 1985/04/22 | 245 | 246 | 242 | 242 | 49,000 |
| 1985/04/20 | 240 | 247 | 240 | 245 | 44,000 |
| 1985/04/19 | 244 | 247 | 244 | 247 | 43,000 |
| 1985/04/18 | 245 | 245 | 235 | 240 | 97,000 |
| 1985/04/17 | 244 | 245 | 243 | 243 | 52,000 |
| 1985/04/16 | 249 | 249 | 245 | 245 | 128,000 |
| 1985/04/15 | 250 | 250 | 248 | 249 | 39,000 |
| 1985/04/12 | 249 | 251 | 248 | 248 | 84,000 |
| 1985/04/11 | 248 | 254 | 248 | 250 | 49,000 |
| 1985/04/10 | 255 | 255 | 246 | 253 | 61,000 |
| 1985/04/09 | 259 | 259 | 254 | 254 | 126,000 |
| 1985/04/08 | 259 | 261 | 258 | 258 | 489,000 |
| 1985/04/06 | 258 | 259 | 258 | 258 | 273,000 |
| 1985/04/05 | 256 | 260 | 256 | 256 | 254,000 |
| 1985/04/04 | 256 | 259 | 256 | 257 | 249,000 |
| 1985/04/03 | 252 | 259 | 252 | 259 | 240,000 |
| 1985/04/02 | 253 | 253 | 250 | 250 | 1,597,000 |
| 1985/04/01 | 250 | 251 | 248 | 251 | 30,000 |
| 1985/03/30 | 252 | 252 | 246 | 246 | 64,000 |
| 1985/03/29 | 258 | 258 | 250 | 250 | 110,000 |
| 1985/03/28 | 257 | 262 | 256 | 256 | 439,000 |
| 1985/03/27 | 250 | 255 | 245 | 255 | 111,000 |
| 1985/03/26 | 257 | 258 | 254 | 254 | 145,000 |
| 1985/03/25 | 255 | 258 | 254 | 257 | 319,000 |
| 1985/03/23 | 255 | 255 | 250 | 253 | 87,000 |
| 1985/03/22 | 253 | 254 | 248 | 253 | 50,000 |
| 1985/03/20 | 248 | 250 | 247 | 250 | 48,000 |
| 1985/03/19 | 248 | 250 | 248 | 250 | 75,000 |
| 1985/03/18 | 248 | 249 | 247 | 248 | 78,000 |
| 1985/03/16 | 250 | 250 | 247 | 247 | 19,000 |
| 1985/03/15 | 246 | 250 | 246 | 246 | 113,000 |
| 1985/03/14 | 246 | 252 | 245 | 246 | 154,000 |
| 1985/03/13 | 246 | 250 | 246 | 248 | 123,000 |
| 1985/03/12 | 250 | 250 | 246 | 247 | 43,000 |
| 1985/03/11 | 252 | 255 | 246 | 255 | 105,000 |
| 1985/03/08 | 250 | 255 | 248 | 255 | 454,000 |
| 1985/03/07 | 243 | 247 | 243 | 247 | 196,000 |
| 1985/03/06 | 243 | 243 | 242 | 243 | 739,000 |
| 1985/03/05 | 245 | 245 | 242 | 242 | 84,000 |
| 1985/03/04 | 248 | 248 | 246 | 246 | 35,000 |
| 1985/03/02 | 245 | 250 | 245 | 246 | 58,000 |
| 1985/03/01 | 244 | 245 | 242 | 244 | 32,000 |
| 1985/02/28 | 241 | 242 | 241 | 242 | 13,000 |
| 1985/02/27 | 241 | 241 | 240 | 241 | 79,000 |
| 1985/02/26 | 241 | 242 | 241 | 241 | 53,000 |
| 1985/02/25 | 240 | 241 | 240 | 240 | 47,000 |
| 1985/02/23 | 240 | 241 | 240 | 240 | 53,000 |
| 1985/02/22 | 240 | 240 | 239 | 239 | 115,000 |
| 1985/02/21 | 240 | 241 | 240 | 240 | 21,000 |
| 1985/02/20 | 242 | 242 | 240 | 240 | 72,000 |
| 1985/02/19 | 240 | 242 | 240 | 240 | 89,000 |
| 1985/02/18 | 240 | 240 | 240 | 240 | 10,000 |
| 1985/02/16 | 240 | 240 | 238 | 239 | 47,000 |
| 1985/02/15 | 238 | 240 | 238 | 238 | 173,000 |
| 1985/02/14 | 241 | 241 | 238 | 238 | 136,000 |
| 1985/02/13 | 239 | 240 | 238 | 240 | 55,000 |
| 1985/02/12 | 240 | 240 | 238 | 239 | 17,500 |
| 1985/02/08 | 241 | 245 | 236 | 236 | 51,000 |
| 1985/02/07 | 245 | 245 | 241 | 241 | 23,000 |
| 1985/02/06 | 245 | 245 | 245 | 245 | 27,000 |
| 1985/02/05 | 250 | 250 | 245 | 245 | 419,000 |
| 1985/02/04 | 237 | 240 | 237 | 240 | 62,000 |
| 1985/02/02 | 236 | 236 | 236 | 236 | 23,000 |
| 1985/02/01 | 237 | 237 | 235 | 236 | 112,000 |
| 1985/01/31 | 240 | 242 | 239 | 240 | 41,000 |
| 1985/01/30 | 236 | 242 | 236 | 240 | 40,000 |
| 1985/01/29 | 242 | 243 | 235 | 235 | 266,000 |
| 1985/01/28 | 245 | 246 | 240 | 241 | 76,000 |
| 1985/01/26 | 246 | 249 | 240 | 245 | 204,000 |
| 1985/01/25 | 246 | 250 | 242 | 244 | 1,270,000 |
| 1985/01/24 | 240 | 245 | 239 | 243 | 227,000 |
| 1985/01/23 | 239 | 239 | 238 | 239 | 49,000 |
| 1985/01/22 | 239 | 240 | 238 | 240 | 41,000 |
| 1985/01/21 | 238 | 243 | 238 | 240 | 46,000 |
| 1985/01/19 | 238 | 238 | 238 | 238 | 42,000 |
| 1985/01/18 | 238 | 240 | 238 | 238 | 41,000 |
| 1985/01/17 | 244 | 244 | 238 | 238 | 153,000 |
| 1985/01/16 | 244 | 244 | 238 | 238 | 141,000 |
| 1985/01/14 | 239 | 243 | 238 | 239 | 91,000 |
| 1985/01/11 | 236 | 238 | 236 | 238 | 40,000 |
| 1985/01/10 | 238 | 238 | 235 | 237 | 70,000 |
| 1985/01/09 | 235 | 240 | 235 | 238 | 144,000 |
| 1985/01/08 | 236 | 238 | 235 | 235 | 56,000 |
| 1985/01/07 | 230 | 236 | 230 | 233 | 32,000 |
| 1985/01/05 | 233 | 233 | 231 | 233 | 33,000 |
| 1985/01/04 | 235 | 235 | 233 | 233 | 37,000 |