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 |
---|---|---|---|---|---|
1992/12/30 | 585 | 595 | 575 | 575 | 159,000 |
1992/12/29 | 580 | 595 | 580 | 590 | 107,000 |
1992/12/28 | 598 | 598 | 573 | 580 | 196,000 |
1992/12/25 | 607 | 607 | 580 | 590 | 116,000 |
1992/12/24 | 597 | 597 | 589 | 597 | 174,000 |
1992/12/22 | 597 | 600 | 591 | 597 | 127,000 |
1992/12/21 | 608 | 609 | 597 | 597 | 156,000 |
1992/12/18 | 601 | 604 | 598 | 603 | 392,000 |
1992/12/17 | 575 | 599 | 575 | 591 | 169,000 |
1992/12/16 | 597 | 603 | 570 | 579 | 516,000 |
1992/12/15 | 590 | 599 | 582 | 598 | 325,000 |
1992/12/14 | 583 | 585 | 580 | 581 | 152,000 |
1992/12/11 | 582 | 589 | 582 | 582 | 1,035,000 |
1992/12/10 | 593 | 599 | 581 | 582 | 339,000 |
1992/12/09 | 596 | 599 | 581 | 583 | 134,000 |
1992/12/08 | 592 | 598 | 590 | 595 | 195,000 |
1992/12/07 | 595 | 598 | 585 | 591 | 310,000 |
1992/12/04 | 582 | 586 | 579 | 585 | 194,000 |
1992/12/03 | 590 | 590 | 580 | 582 | 190,000 |
1992/12/02 | 581 | 591 | 581 | 590 | 134,000 |
1992/12/01 | 585 | 590 | 584 | 585 | 142,000 |
1992/11/30 | 595 | 598 | 585 | 595 | 140,000 |
1992/11/27 | 595 | 595 | 580 | 595 | 254,000 |
1992/11/26 | 599 | 600 | 585 | 599 | 427,000 |
1992/11/25 | 595 | 600 | 590 | 599 | 213,000 |
1992/11/24 | 595 | 595 | 585 | 595 | 156,000 |
1992/11/20 | 588 | 592 | 583 | 589 | 276,000 |
1992/11/19 | 590 | 591 | 581 | 590 | 444,000 |
1992/11/18 | 553 | 589 | 553 | 587 | 307,000 |
1992/11/17 | 556 | 565 | 551 | 554 | 243,000 |
1992/11/16 | 561 | 578 | 556 | 565 | 71,000 |
1992/11/13 | 584 | 584 | 567 | 581 | 750,000 |
1992/11/12 | 552 | 590 | 551 | 589 | 245,000 |
1992/11/11 | 557 | 568 | 554 | 554 | 238,000 |
1992/11/10 | 563 | 569 | 557 | 558 | 256,000 |
1992/11/09 | 587 | 588 | 571 | 573 | 118,000 |
1992/11/06 | 588 | 590 | 585 | 590 | 159,000 |
1992/11/05 | 590 | 592 | 586 | 587 | 143,000 |
1992/11/04 | 579 | 592 | 576 | 586 | 239,000 |
1992/11/02 | 551 | 579 | 551 | 579 | 91,000 |
1992/10/30 | 563 | 575 | 559 | 560 | 148,000 |
1992/10/29 | 563 | 568 | 562 | 564 | 203,000 |
1992/10/28 | 582 | 582 | 568 | 568 | 205,000 |
1992/10/27 | 577 | 586 | 575 | 582 | 223,000 |
1992/10/26 | 576 | 581 | 575 | 575 | 249,000 |
1992/10/23 | 560 | 579 | 560 | 561 | 168,000 |
1992/10/22 | 573 | 579 | 568 | 568 | 246,000 |
1992/10/21 | 567 | 579 | 560 | 579 | 194,000 |
1992/10/20 | 562 | 574 | 556 | 557 | 226,000 |
1992/10/19 | 570 | 586 | 551 | 552 | 317,000 |
1992/10/16 | 564 | 574 | 561 | 564 | 274,000 |
1992/10/15 | 561 | 565 | 553 | 564 | 176,000 |
1992/10/14 | 581 | 581 | 551 | 551 | 197,000 |
1992/10/13 | 573 | 573 | 569 | 571 | 148,000 |
1992/10/12 | 565 | 575 | 548 | 563 | 240,000 |
1992/10/09 | 550 | 565 | 545 | 565 | 1,406,000 |
1992/10/08 | 565 | 565 | 555 | 565 | 247,000 |
1992/10/07 | 575 | 585 | 555 | 555 | 241,000 |
1992/10/06 | 553 | 565 | 550 | 565 | 182,000 |
1992/10/05 | 552 | 562 | 550 | 553 | 191,000 |
1992/10/02 | 575 | 580 | 562 | 562 | 192,000 |
1992/10/01 | 562 | 575 | 560 | 562 | 366,000 |
1992/09/30 | 582 | 584 | 562 | 562 | 520,000 |
1992/09/29 | 582 | 599 | 581 | 584 | 205,000 |
1992/09/28 | 606 | 606 | 581 | 581 | 281,000 |
1992/09/25 | 625 | 625 | 602 | 602 | 358,000 |
1992/09/24 | 618 | 625 | 617 | 622 | 552,000 |
1992/09/22 | 581 | 618 | 581 | 581 | 424,000 |
1992/09/21 | 620 | 620 | 570 | 570 | 348,000 |
1992/09/18 | 600 | 615 | 595 | 612 | 201,000 |
1992/09/17 | 594 | 620 | 594 | 618 | 314,000 |
1992/09/16 | 609 | 618 | 600 | 602 | 291,000 |
1992/09/14 | 623 | 629 | 613 | 620 | 236,000 |
1992/09/11 | 615 | 628 | 610 | 613 | 2,195,000 |
1992/09/10 | 607 | 625 | 607 | 615 | 1,176,000 |
1992/09/09 | 581 | 605 | 580 | 604 | 669,000 |
1992/09/08 | 593 | 604 | 581 | 581 | 400,000 |
1992/09/07 | 592 | 605 | 591 | 595 | 462,000 |
1992/09/04 | 602 | 605 | 576 | 590 | 951,000 |
1992/09/03 | 573 | 584 | 565 | 574 | 234,000 |
1992/09/02 | 565 | 579 | 565 | 574 | 205,000 |
1992/09/01 | 589 | 589 | 565 | 580 | 330,000 |
1992/08/31 | 591 | 600 | 580 | 589 | 517,000 |
1992/08/28 | 570 | 610 | 569 | 604 | 863,000 |
1992/08/27 | 568 | 593 | 568 | 585 | 466,000 |
1992/08/26 | 526 | 551 | 526 | 549 | 329,000 |
1992/08/25 | 542 | 551 | 520 | 526 | 345,000 |
1992/08/24 | 540 | 585 | 535 | 541 | 445,000 |
1992/08/21 | 545 | 551 | 535 | 546 | 170,000 |
1992/08/20 | 520 | 544 | 519 | 520 | 180,000 |
1992/08/19 | 506 | 530 | 505 | 520 | 262,000 |
1992/08/18 | 513 | 515 | 506 | 506 | 137,000 |
1992/08/17 | 518 | 530 | 516 | 516 | 94,000 |
1992/08/14 | 505 | 530 | 505 | 516 | 540,000 |
1992/08/13 | 530 | 532 | 510 | 510 | 143,000 |
1992/08/12 | 538 | 538 | 525 | 526 | 228,000 |
1992/08/11 | 542 | 542 | 525 | 539 | 185,000 |
1992/08/10 | 521 | 541 | 520 | 541 | 118,000 |
1992/08/07 | 525 | 541 | 524 | 541 | 100,000 |
1992/08/06 | 535 | 545 | 531 | 541 | 153,000 |
1992/08/05 | 545 | 549 | 530 | 545 | 223,000 |
1992/08/04 | 540 | 545 | 525 | 535 | 155,000 |
1992/08/03 | 520 | 540 | 520 | 522 | 148,000 |
1992/07/31 | 520 | 535 | 520 | 535 | 209,000 |
1992/07/30 | 505 | 535 | 503 | 535 | 276,000 |
1992/07/29 | 520 | 520 | 501 | 501 | 324,000 |
1992/07/28 | 515 | 524 | 501 | 515 | 259,000 |
1992/07/27 | 520 | 532 | 505 | 505 | 439,000 |
1992/07/24 | 514 | 520 | 510 | 510 | 315,000 |
1992/07/23 | 510 | 534 | 510 | 532 | 164,000 |
1992/07/22 | 540 | 540 | 511 | 511 | 317,000 |
1992/07/21 | 540 | 545 | 530 | 530 | 237,000 |
1992/07/20 | 545 | 550 | 535 | 535 | 254,000 |
1992/07/17 | 565 | 565 | 545 | 545 | 181,000 |
1992/07/16 | 575 | 575 | 555 | 565 | 108,000 |
1992/07/15 | 580 | 580 | 575 | 575 | 320,000 |
1992/07/14 | 574 | 580 | 565 | 570 | 461,000 |
1992/07/13 | 568 | 576 | 565 | 574 | 289,000 |
1992/07/10 | 569 | 570 | 558 | 558 | 634,000 |
1992/07/09 | 558 | 565 | 550 | 564 | 200,000 |
1992/07/08 | 553 | 553 | 542 | 553 | 191,000 |
1992/07/07 | 559 | 559 | 530 | 543 | 161,000 |
1992/07/06 | 550 | 560 | 540 | 554 | 124,000 |
1992/07/03 | 550 | 553 | 520 | 520 | 247,000 |
1992/07/02 | 534 | 555 | 529 | 550 | 294,000 |
1992/07/01 | 539 | 544 | 510 | 544 | 179,000 |
1992/06/30 | 527 | 550 | 506 | 545 | 354,000 |
1992/06/29 | 505 | 518 | 501 | 517 | 423,000 |
1992/06/26 | 517 | 517 | 503 | 503 | 370,000 |
1992/06/25 | 505 | 519 | 502 | 507 | 336,000 |
1992/06/24 | 523 | 523 | 505 | 515 | 236,000 |
1992/06/23 | 501 | 525 | 500 | 503 | 284,000 |
1992/06/22 | 529 | 529 | 500 | 500 | 488,000 |
1992/06/19 | 510 | 524 | 501 | 520 | 311,000 |
1992/06/18 | 520 | 531 | 500 | 500 | 578,000 |
1992/06/17 | 545 | 550 | 521 | 521 | 666,000 |
1992/06/16 | 555 | 560 | 544 | 544 | 418,000 |
1992/06/15 | 550 | 555 | 541 | 546 | 455,000 |
1992/06/12 | 560 | 570 | 550 | 555 | 2,371,000 |
1992/06/11 | 562 | 575 | 562 | 565 | 195,000 |
1992/06/10 | 571 | 588 | 562 | 568 | 274,000 |
1992/06/09 | 562 | 571 | 562 | 571 | 169,000 |
1992/06/08 | 572 | 582 | 560 | 562 | 281,000 |
1992/06/05 | 565 | 580 | 561 | 562 | 231,000 |
1992/06/04 | 580 | 581 | 565 | 565 | 232,000 |
1992/06/03 | 578 | 603 | 576 | 576 | 270,000 |
1992/06/02 | 580 | 592 | 577 | 578 | 465,000 |
1992/06/01 | 598 | 610 | 576 | 576 | 242,000 |
1992/05/29 | 570 | 589 | 565 | 588 | 269,000 |
1992/05/28 | 570 | 575 | 558 | 560 | 559,000 |
1992/05/27 | 581 | 582 | 555 | 560 | 580,000 |
1992/05/26 | 618 | 618 | 585 | 586 | 276,000 |
1992/05/25 | 588 | 619 | 580 | 619 | 244,000 |
1992/05/22 | 610 | 610 | 580 | 580 | 222,000 |
1992/05/21 | 611 | 612 | 606 | 606 | 159,000 |
1992/05/20 | 620 | 620 | 610 | 614 | 220,000 |
1992/05/19 | 600 | 620 | 592 | 620 | 219,000 |
1992/05/18 | 596 | 608 | 587 | 592 | 131,000 |
1992/05/15 | 610 | 617 | 577 | 577 | 220,000 |
1992/05/14 | 620 | 630 | 610 | 613 | 268,000 |
1992/05/13 | 625 | 635 | 608 | 630 | 1,101,000 |
1992/05/12 | 634 | 635 | 630 | 635 | 359,000 |
1992/05/11 | 627 | 638 | 617 | 635 | 231,000 |
1992/05/08 | 610 | 618 | 600 | 617 | 485,000 |
1992/05/07 | 585 | 620 | 575 | 620 | 500,000 |
1992/05/06 | 554 | 595 | 554 | 585 | 274,000 |
1992/05/01 | 550 | 566 | 550 | 550 | 218,000 |
1992/04/30 | 565 | 565 | 552 | 553 | 175,000 |
1992/04/28 | 566 | 580 | 557 | 565 | 162,000 |
1992/04/27 | 569 | 575 | 552 | 557 | 169,000 |
1992/04/24 | 592 | 605 | 550 | 569 | 372,000 |
1992/04/23 | 550 | 589 | 550 | 589 | 158,000 |
1992/04/22 | 555 | 559 | 545 | 550 | 357,000 |
1992/04/21 | 556 | 571 | 556 | 556 | 334,000 |
1992/04/20 | 570 | 580 | 556 | 556 | 269,000 |
1992/04/17 | 558 | 580 | 558 | 570 | 282,000 |
1992/04/16 | 560 | 581 | 560 | 561 | 345,000 |
1992/04/15 | 559 | 580 | 555 | 556 | 482,000 |
1992/04/14 | 551 | 555 | 541 | 549 | 734,000 |
1992/04/13 | 605 | 605 | 540 | 541 | 655,000 |
1992/04/10 | 615 | 615 | 580 | 605 | 228,000 |
1992/04/09 | 610 | 645 | 550 | 550 | 346,000 |
1992/04/08 | 599 | 610 | 590 | 600 | 300,000 |
1992/04/07 | 625 | 625 | 600 | 600 | 168,000 |
1992/04/06 | 645 | 650 | 610 | 615 | 210,000 |
1992/04/03 | 650 | 650 | 625 | 639 | 351,000 |
1992/04/02 | 647 | 652 | 632 | 632 | 441,000 |
1992/04/01 | 640 | 642 | 630 | 637 | 352,000 |
1992/03/31 | 670 | 689 | 640 | 640 | 638,000 |
1992/03/30 | 655 | 675 | 650 | 675 | 118,000 |
1992/03/27 | 675 | 690 | 655 | 655 | 125,000 |
1992/03/26 | 690 | 690 | 677 | 677 | 69,000 |
1992/03/25 | 667 | 672 | 660 | 672 | 494,000 |
1992/03/24 | 675 | 675 | 665 | 667 | 313,000 |
1992/03/23 | 662 | 675 | 662 | 675 | 1,031,000 |
1992/03/19 | 637 | 671 | 635 | 661 | 4,029,000 |
1992/03/18 | 648 | 650 | 635 | 640 | 4,052,000 |
1992/03/17 | 669 | 669 | 640 | 650 | 2,601,000 |
1992/03/16 | 670 | 680 | 652 | 662 | 2,343,000 |
1992/03/13 | 672 | 700 | 671 | 700 | 1,808,000 |
1992/03/12 | 678 | 710 | 670 | 710 | 177,000 |
1992/03/11 | 671 | 690 | 670 | 679 | 182,000 |
1992/03/10 | 679 | 689 | 673 | 685 | 272,000 |
1992/03/09 | 695 | 695 | 680 | 689 | 107,000 |
1992/03/06 | 685 | 685 | 679 | 685 | 246,000 |
1992/03/05 | 692 | 694 | 678 | 678 | 433,000 |
1992/03/04 | 695 | 707 | 686 | 693 | 272,000 |
1992/03/03 | 712 | 715 | 695 | 695 | 711,000 |
1992/03/02 | 719 | 719 | 705 | 712 | 434,000 |
1992/02/28 | 720 | 720 | 699 | 720 | 277,000 |
1992/02/27 | 729 | 729 | 710 | 710 | 1,082,000 |
1992/02/26 | 719 | 740 | 710 | 720 | 1,494,000 |
1992/02/25 | 701 | 710 | 700 | 709 | 302,000 |
1992/02/24 | 730 | 730 | 700 | 700 | 190,000 |
1992/02/21 | 708 | 724 | 708 | 724 | 233,000 |
1992/02/20 | 701 | 711 | 698 | 699 | 313,000 |
1992/02/19 | 729 | 729 | 701 | 701 | 428,000 |
1992/02/18 | 740 | 740 | 719 | 729 | 169,000 |
1992/02/17 | 730 | 730 | 715 | 730 | 1,189,000 |
1992/02/14 | 743 | 750 | 730 | 730 | 250,000 |
1992/02/13 | 750 | 764 | 743 | 743 | 278,000 |
1992/02/12 | 750 | 751 | 745 | 750 | 3,220,000 |
1992/02/10 | 760 | 760 | 751 | 751 | 202,000 |
1992/02/07 | 765 | 770 | 755 | 763 | 392,000 |
1992/02/06 | 771 | 771 | 765 | 765 | 562,000 |
1992/02/05 | 760 | 770 | 751 | 769 | 250,000 |
1992/02/04 | 778 | 779 | 760 | 760 | 2,410,000 |
1992/02/03 | 781 | 795 | 770 | 770 | 247,000 |
1992/01/31 | 770 | 790 | 765 | 775 | 405,000 |
1992/01/30 | 755 | 765 | 745 | 760 | 330,000 |
1992/01/29 | 769 | 770 | 750 | 751 | 337,000 |
1992/01/28 | 771 | 781 | 768 | 770 | 258,000 |
1992/01/27 | 775 | 780 | 765 | 770 | 85,000 |
1992/01/24 | 795 | 800 | 771 | 775 | 278,000 |
1992/01/23 | 785 | 798 | 785 | 795 | 197,000 |
1992/01/22 | 755 | 785 | 755 | 784 | 213,000 |
1992/01/21 | 752 | 775 | 752 | 755 | 209,000 |
1992/01/20 | 784 | 784 | 750 | 751 | 270,000 |
1992/01/17 | 781 | 785 | 775 | 780 | 305,000 |
1992/01/16 | 801 | 810 | 786 | 787 | 325,000 |
1992/01/14 | 795 | 805 | 782 | 793 | 236,000 |
1992/01/13 | 805 | 805 | 780 | 805 | 527,000 |
1992/01/10 | 802 | 805 | 797 | 805 | 478,000 |
1992/01/09 | 811 | 820 | 795 | 820 | 307,000 |
1992/01/08 | 845 | 845 | 800 | 810 | 476,000 |
1992/01/07 | 830 | 846 | 830 | 835 | 233,000 |
1992/01/06 | 820 | 830 | 816 | 830 | 293,000 |