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 |
---|---|---|---|---|---|
1994/12/30 | 581 | 585 | 581 | 581 | 92,000 |
1994/12/29 | 579 | 581 | 571 | 581 | 145,000 |
1994/12/28 | 586 | 596 | 586 | 589 | 307,000 |
1994/12/27 | 593 | 593 | 585 | 586 | 145,000 |
1994/12/26 | 583 | 590 | 580 | 589 | 194,000 |
1994/12/22 | 580 | 585 | 575 | 583 | 621,000 |
1994/12/21 | 574 | 575 | 573 | 575 | 182,000 |
1994/12/20 | 571 | 575 | 571 | 574 | 225,000 |
1994/12/19 | 565 | 575 | 565 | 571 | 240,000 |
1994/12/16 | 570 | 573 | 565 | 572 | 2,773,000 |
1994/12/15 | 566 | 574 | 565 | 574 | 2,834,000 |
1994/12/14 | 574 | 576 | 570 | 570 | 293,000 |
1994/12/13 | 575 | 576 | 570 | 572 | 311,000 |
1994/12/12 | 574 | 577 | 572 | 572 | 389,000 |
1994/12/09 | 579 | 579 | 569 | 570 | 1,154,000 |
1994/12/08 | 576 | 579 | 570 | 572 | 368,000 |
1994/12/07 | 575 | 576 | 573 | 573 | 142,000 |
1994/12/06 | 580 | 587 | 574 | 575 | 412,000 |
1994/12/05 | 583 | 584 | 573 | 573 | 259,000 |
1994/12/02 | 578 | 578 | 573 | 573 | 271,000 |
1994/12/01 | 574 | 575 | 568 | 572 | 214,000 |
1994/11/30 | 568 | 574 | 568 | 574 | 226,000 |
1994/11/29 | 572 | 574 | 566 | 566 | 265,000 |
1994/11/28 | 569 | 576 | 566 | 572 | 241,000 |
1994/11/25 | 566 | 569 | 566 | 566 | 363,000 |
1994/11/24 | 565 | 569 | 563 | 565 | 306,000 |
1994/11/22 | 566 | 570 | 566 | 570 | 447,000 |
1994/11/21 | 570 | 570 | 566 | 566 | 357,000 |
1994/11/18 | 570 | 574 | 567 | 569 | 516,000 |
1994/11/17 | 566 | 568 | 566 | 566 | 165,000 |
1994/11/16 | 566 | 566 | 565 | 566 | 393,000 |
1994/11/15 | 565 | 565 | 561 | 563 | 132,000 |
1994/11/14 | 558 | 565 | 558 | 559 | 243,000 |
1994/11/11 | 562 | 567 | 558 | 565 | 473,000 |
1994/11/10 | 561 | 568 | 561 | 562 | 336,000 |
1994/11/09 | 564 | 566 | 558 | 560 | 102,000 |
1994/11/08 | 557 | 561 | 555 | 557 | 226,000 |
1994/11/07 | 557 | 560 | 557 | 557 | 106,000 |
1994/11/04 | 564 | 567 | 557 | 557 | 151,000 |
1994/11/02 | 560 | 560 | 553 | 554 | 221,000 |
1994/11/01 | 559 | 563 | 554 | 556 | 151,000 |
1994/10/31 | 560 | 567 | 559 | 559 | 179,000 |
1994/10/28 | 558 | 562 | 556 | 557 | 200,000 |
1994/10/27 | 557 | 560 | 552 | 552 | 155,000 |
1994/10/26 | 555 | 555 | 550 | 551 | 125,000 |
1994/10/25 | 557 | 557 | 545 | 548 | 299,000 |
1994/10/24 | 562 | 563 | 551 | 559 | 233,000 |
1994/10/21 | 556 | 560 | 554 | 560 | 173,000 |
1994/10/20 | 558 | 567 | 555 | 560 | 329,000 |
1994/10/19 | 563 | 568 | 561 | 562 | 223,000 |
1994/10/18 | 564 | 566 | 561 | 563 | 109,000 |
1994/10/17 | 565 | 567 | 564 | 566 | 98,000 |
1994/10/14 | 567 | 570 | 565 | 565 | 431,000 |
1994/10/13 | 567 | 570 | 561 | 569 | 208,000 |
1994/10/12 | 563 | 567 | 560 | 567 | 230,000 |
1994/10/11 | 567 | 569 | 563 | 563 | 94,000 |
1994/10/07 | 568 | 569 | 563 | 565 | 121,000 |
1994/10/06 | 561 | 563 | 560 | 562 | 212,000 |
1994/10/05 | 561 | 569 | 561 | 563 | 112,000 |
1994/10/04 | 564 | 570 | 562 | 564 | 138,000 |
1994/10/03 | 564 | 569 | 562 | 562 | 74,000 |
1994/09/30 | 570 | 570 | 563 | 563 | 227,000 |
1994/09/29 | 565 | 570 | 563 | 563 | 127,000 |
1994/09/28 | 564 | 570 | 563 | 563 | 225,000 |
1994/09/27 | 582 | 587 | 560 | 563 | 212,000 |
1994/09/26 | 583 | 590 | 581 | 582 | 348,000 |
1994/09/22 | 582 | 585 | 579 | 581 | 438,000 |
1994/09/21 | 593 | 600 | 585 | 600 | 899,000 |
1994/09/20 | 580 | 585 | 578 | 584 | 260,000 |
1994/09/19 | 580 | 582 | 578 | 578 | 339,000 |
1994/09/16 | 581 | 588 | 581 | 581 | 325,000 |
1994/09/14 | 581 | 585 | 581 | 581 | 114,000 |
1994/09/13 | 588 | 589 | 582 | 587 | 123,000 |
1994/09/12 | 583 | 589 | 581 | 588 | 154,000 |
1994/09/09 | 595 | 595 | 581 | 581 | 1,105,000 |
1994/09/08 | 589 | 590 | 581 | 585 | 479,000 |
1994/09/07 | 593 | 593 | 580 | 580 | 285,000 |
1994/09/06 | 594 | 595 | 587 | 595 | 351,000 |
1994/09/05 | 591 | 592 | 587 | 587 | 238,000 |
1994/09/02 | 597 | 597 | 590 | 593 | 168,000 |
1994/09/01 | 597 | 598 | 591 | 598 | 148,000 |
1994/08/31 | 589 | 597 | 589 | 597 | 393,000 |
1994/08/30 | 587 | 594 | 587 | 589 | 180,000 |
1994/08/29 | 600 | 600 | 590 | 590 | 180,000 |
1994/08/26 | 589 | 597 | 581 | 596 | 171,000 |
1994/08/25 | 591 | 594 | 587 | 590 | 238,000 |
1994/08/24 | 580 | 593 | 580 | 590 | 191,000 |
1994/08/23 | 580 | 588 | 580 | 581 | 171,000 |
1994/08/22 | 594 | 594 | 580 | 584 | 220,000 |
1994/08/19 | 594 | 595 | 585 | 585 | 255,000 |
1994/08/18 | 593 | 596 | 590 | 594 | 175,000 |
1994/08/17 | 586 | 596 | 586 | 593 | 567,000 |
1994/08/16 | 595 | 597 | 590 | 590 | 251,000 |
1994/08/15 | 585 | 596 | 585 | 592 | 167,000 |
1994/08/12 | 598 | 598 | 583 | 589 | 392,000 |
1994/08/11 | 590 | 591 | 587 | 591 | 295,000 |
1994/08/10 | 582 | 591 | 582 | 590 | 568,000 |
1994/08/09 | 590 | 590 | 584 | 584 | 178,000 |
1994/08/08 | 584 | 588 | 580 | 588 | 258,000 |
1994/08/05 | 584 | 587 | 579 | 584 | 250,000 |
1994/08/04 | 582 | 582 | 579 | 580 | 114,000 |
1994/08/03 | 580 | 586 | 578 | 584 | 257,000 |
1994/08/02 | 580 | 582 | 576 | 580 | 146,000 |
1994/08/01 | 576 | 580 | 571 | 571 | 115,000 |
1994/07/29 | 580 | 584 | 574 | 581 | 318,000 |
1994/07/28 | 580 | 582 | 570 | 579 | 215,000 |
1994/07/27 | 579 | 587 | 575 | 579 | 442,000 |
1994/07/26 | 579 | 579 | 574 | 579 | 239,000 |
1994/07/25 | 575 | 580 | 570 | 579 | 212,000 |
1994/07/22 | 571 | 574 | 566 | 570 | 92,000 |
1994/07/21 | 580 | 580 | 570 | 570 | 196,000 |
1994/07/20 | 580 | 588 | 579 | 580 | 352,000 |
1994/07/19 | 565 | 570 | 565 | 570 | 500,000 |
1994/07/18 | 558 | 568 | 558 | 565 | 222,000 |
1994/07/15 | 568 | 570 | 561 | 563 | 80,000 |
1994/07/14 | 556 | 565 | 555 | 558 | 136,000 |
1994/07/13 | 560 | 560 | 554 | 556 | 241,000 |
1994/07/12 | 551 | 559 | 551 | 553 | 185,000 |
1994/07/11 | 555 | 562 | 551 | 553 | 202,000 |
1994/07/08 | 558 | 563 | 555 | 555 | 457,000 |
1994/07/07 | 560 | 563 | 558 | 558 | 91,000 |
1994/07/06 | 565 | 573 | 563 | 563 | 192,000 |
1994/07/05 | 565 | 573 | 565 | 570 | 102,000 |
1994/07/04 | 576 | 576 | 562 | 562 | 267,000 |
1994/07/01 | 568 | 575 | 555 | 575 | 290,000 |
1994/06/30 | 556 | 570 | 556 | 568 | 319,000 |
1994/06/29 | 573 | 574 | 565 | 566 | 185,000 |
1994/06/28 | 563 | 584 | 563 | 584 | 508,000 |
1994/06/27 | 569 | 574 | 560 | 563 | 562,000 |
1994/06/24 | 583 | 586 | 571 | 575 | 297,000 |
1994/06/23 | 580 | 580 | 570 | 580 | 270,000 |
1994/06/22 | 571 | 573 | 565 | 570 | 345,000 |
1994/06/21 | 581 | 588 | 581 | 581 | 187,000 |
1994/06/20 | 596 | 596 | 584 | 593 | 318,000 |
1994/06/17 | 588 | 603 | 588 | 596 | 955,000 |
1994/06/16 | 574 | 586 | 574 | 586 | 446,000 |
1994/06/15 | 569 | 580 | 569 | 572 | 294,000 |
1994/06/14 | 570 | 578 | 570 | 571 | 179,000 |
1994/06/13 | 565 | 583 | 565 | 580 | 268,000 |
1994/06/10 | 590 | 590 | 572 | 575 | 1,438,000 |
1994/06/09 | 587 | 588 | 575 | 583 | 942,000 |
1994/06/08 | 584 | 588 | 573 | 587 | 661,000 |
1994/06/07 | 576 | 589 | 576 | 589 | 164,000 |
1994/06/06 | 585 | 586 | 575 | 577 | 288,000 |
1994/06/03 | 586 | 588 | 585 | 588 | 562,000 |
1994/06/02 | 594 | 597 | 589 | 592 | 329,000 |
1994/06/01 | 585 | 595 | 585 | 595 | 320,000 |
1994/05/31 | 597 | 599 | 585 | 585 | 227,000 |
1994/05/30 | 596 | 599 | 586 | 587 | 320,000 |
1994/05/27 | 582 | 594 | 574 | 586 | 508,000 |
1994/05/26 | 587 | 587 | 572 | 572 | 189,000 |
1994/05/25 | 587 | 590 | 572 | 581 | 330,000 |
1994/05/24 | 589 | 592 | 582 | 590 | 413,000 |
1994/05/23 | 575 | 595 | 571 | 595 | 214,000 |
1994/05/20 | 574 | 589 | 574 | 580 | 275,000 |
1994/05/19 | 587 | 589 | 578 | 580 | 802,000 |
1994/05/18 | 588 | 588 | 580 | 587 | 229,000 |
1994/05/17 | 587 | 587 | 577 | 579 | 80,000 |
1994/05/16 | 594 | 594 | 586 | 586 | 180,000 |
1994/05/13 | 594 | 595 | 585 | 595 | 505,000 |
1994/05/12 | 574 | 590 | 574 | 590 | 605,000 |
1994/05/11 | 579 | 585 | 573 | 583 | 529,000 |
1994/05/10 | 555 | 572 | 555 | 572 | 247,000 |
1994/05/09 | 559 | 559 | 556 | 556 | 135,000 |
1994/05/06 | 559 | 559 | 555 | 558 | 168,000 |
1994/05/02 | 559 | 565 | 559 | 559 | 205,000 |
1994/04/28 | 559 | 560 | 556 | 559 | 302,000 |
1994/04/27 | 568 | 568 | 559 | 559 | 279,000 |
1994/04/26 | 565 | 565 | 556 | 558 | 235,000 |
1994/04/25 | 566 | 569 | 556 | 556 | 249,000 |
1994/04/22 | 575 | 575 | 568 | 573 | 200,000 |
1994/04/21 | 572 | 576 | 565 | 565 | 166,000 |
1994/04/20 | 580 | 580 | 564 | 564 | 300,000 |
1994/04/19 | 563 | 576 | 562 | 576 | 198,000 |
1994/04/18 | 579 | 580 | 568 | 568 | 153,000 |
1994/04/15 | 580 | 583 | 565 | 565 | 315,000 |
1994/04/14 | 575 | 585 | 570 | 571 | 376,000 |
1994/04/13 | 567 | 585 | 557 | 565 | 229,000 |
1994/04/12 | 563 | 573 | 555 | 558 | 137,000 |
1994/04/11 | 587 | 587 | 571 | 573 | 215,000 |
1994/04/08 | 570 | 580 | 550 | 579 | 563,000 |
1994/04/07 | 566 | 570 | 556 | 565 | 142,000 |
1994/04/06 | 570 | 570 | 556 | 556 | 116,000 |
1994/04/05 | 552 | 569 | 552 | 560 | 171,000 |
1994/04/04 | 550 | 556 | 544 | 549 | 590,000 |
1994/04/01 | 560 | 580 | 555 | 567 | 303,000 |
1994/03/31 | 556 | 560 | 540 | 540 | 392,000 |
1994/03/30 | 555 | 565 | 555 | 560 | 294,000 |
1994/03/29 | 586 | 589 | 566 | 566 | 177,000 |
1994/03/28 | 588 | 590 | 576 | 586 | 189,000 |
1994/03/25 | 592 | 597 | 575 | 590 | 425,000 |
1994/03/24 | 588 | 590 | 580 | 590 | 432,000 |
1994/03/23 | 580 | 582 | 575 | 580 | 677,000 |
1994/03/22 | 590 | 590 | 575 | 580 | 809,000 |
1994/03/18 | 598 | 598 | 590 | 590 | 847,000 |
1994/03/17 | 609 | 609 | 590 | 598 | 775,000 |
1994/03/16 | 600 | 613 | 599 | 609 | 524,000 |
1994/03/15 | 592 | 599 | 585 | 599 | 1,424,000 |
1994/03/14 | 574 | 598 | 574 | 592 | 1,390,000 |
1994/03/11 | 592 | 592 | 561 | 572 | 1,265,000 |
1994/03/10 | 563 | 576 | 563 | 575 | 266,000 |
1994/03/09 | 555 | 563 | 551 | 563 | 111,000 |
1994/03/08 | 561 | 573 | 555 | 555 | 201,000 |
1994/03/07 | 560 | 578 | 560 | 566 | 256,000 |
1994/03/04 | 565 | 570 | 560 | 569 | 383,000 |
1994/03/03 | 550 | 569 | 550 | 555 | 300,000 |
1994/03/02 | 572 | 575 | 555 | 570 | 224,000 |
1994/03/01 | 573 | 576 | 570 | 572 | 225,000 |
1994/02/28 | 561 | 573 | 561 | 561 | 258,000 |
1994/02/25 | 557 | 569 | 552 | 560 | 148,000 |
1994/02/24 | 560 | 570 | 549 | 567 | 268,000 |
1994/02/23 | 550 | 550 | 547 | 550 | 114,000 |
1994/02/22 | 558 | 573 | 550 | 550 | 201,000 |
1994/02/21 | 525 | 548 | 525 | 548 | 271,000 |
1994/02/18 | 531 | 538 | 527 | 530 | 253,000 |
1994/02/17 | 531 | 535 | 530 | 530 | 274,000 |
1994/02/16 | 540 | 550 | 531 | 535 | 178,000 |
1994/02/15 | 535 | 538 | 525 | 530 | 323,000 |
1994/02/14 | 551 | 559 | 543 | 543 | 302,000 |
1994/02/10 | 571 | 574 | 568 | 570 | 343,000 |
1994/02/09 | 571 | 578 | 560 | 568 | 449,000 |
1994/02/08 | 585 | 593 | 570 | 575 | 475,000 |
1994/02/07 | 578 | 589 | 575 | 583 | 199,000 |
1994/02/04 | 600 | 604 | 591 | 598 | 223,000 |
1994/02/03 | 608 | 610 | 590 | 600 | 227,000 |
1994/02/02 | 588 | 598 | 588 | 598 | 578,000 |
1994/02/01 | 607 | 615 | 595 | 606 | 1,985,000 |
1994/01/31 | 575 | 590 | 573 | 588 | 1,757,000 |
1994/01/28 | 562 | 562 | 550 | 553 | 188,000 |
1994/01/27 | 570 | 570 | 552 | 552 | 285,000 |
1994/01/26 | 550 | 569 | 545 | 567 | 291,000 |
1994/01/25 | 550 | 555 | 540 | 555 | 247,000 |
1994/01/24 | 540 | 555 | 540 | 541 | 279,000 |
1994/01/21 | 558 | 567 | 557 | 567 | 192,000 |
1994/01/20 | 558 | 570 | 555 | 568 | 564,000 |
1994/01/19 | 545 | 569 | 544 | 558 | 440,000 |
1994/01/18 | 545 | 550 | 545 | 546 | 154,000 |
1994/01/17 | 543 | 555 | 542 | 545 | 214,000 |
1994/01/14 | 544 | 560 | 535 | 558 | 646,000 |
1994/01/13 | 541 | 550 | 536 | 538 | 385,000 |
1994/01/12 | 529 | 541 | 522 | 541 | 548,000 |
1994/01/11 | 525 | 533 | 521 | 529 | 748,000 |
1994/01/10 | 524 | 525 | 515 | 520 | 562,000 |
1994/01/07 | 519 | 523 | 515 | 520 | 456,000 |
1994/01/06 | 525 | 530 | 515 | 518 | 378,000 |
1994/01/05 | 517 | 527 | 517 | 527 | 162,000 |
1994/01/04 | 520 | 524 | 520 | 521 | 72,000 |