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 |
---|---|---|---|---|---|
1998/12/30 | 480 | 485 | 478 | 481 | 505,000 |
1998/12/29 | 468 | 476 | 464 | 476 | 498,000 |
1998/12/28 | 468 | 468 | 462 | 463 | 378,000 |
1998/12/25 | 458 | 468 | 458 | 463 | 198,000 |
1998/12/24 | 455 | 456 | 452 | 453 | 512,000 |
1998/12/22 | 470 | 470 | 457 | 457 | 544,000 |
1998/12/21 | 465 | 468 | 464 | 468 | 316,000 |
1998/12/18 | 470 | 471 | 467 | 468 | 182,000 |
1998/12/17 | 472 | 472 | 465 | 471 | 809,000 |
1998/12/16 | 473 | 478 | 472 | 477 | 98,000 |
1998/12/15 | 470 | 478 | 467 | 478 | 304,000 |
1998/12/14 | 470 | 474 | 467 | 472 | 270,000 |
1998/12/11 | 472 | 480 | 470 | 470 | 1,538,000 |
1998/12/10 | 485 | 489 | 485 | 487 | 191,000 |
1998/12/09 | 478 | 484 | 476 | 484 | 141,000 |
1998/12/08 | 486 | 486 | 481 | 486 | 179,000 |
1998/12/07 | 487 | 487 | 477 | 484 | 98,000 |
1998/12/04 | 482 | 482 | 477 | 482 | 367,000 |
1998/12/03 | 484 | 484 | 471 | 472 | 304,000 |
1998/12/02 | 476 | 486 | 476 | 486 | 279,000 |
1998/12/01 | 469 | 487 | 466 | 477 | 399,000 |
1998/11/30 | 470 | 473 | 465 | 473 | 278,000 |
1998/11/27 | 489 | 489 | 465 | 465 | 298,000 |
1998/11/26 | 480 | 488 | 480 | 486 | 153,000 |
1998/11/25 | 489 | 489 | 480 | 480 | 286,000 |
1998/11/24 | 485 | 493 | 483 | 490 | 257,000 |
1998/11/20 | 485 | 490 | 482 | 490 | 236,000 |
1998/11/19 | 483 | 489 | 480 | 480 | 252,000 |
1998/11/18 | 480 | 491 | 477 | 490 | 360,000 |
1998/11/17 | 487 | 487 | 474 | 480 | 130,000 |
1998/11/16 | 494 | 494 | 478 | 482 | 328,000 |
1998/11/13 | 475 | 485 | 471 | 484 | 650,000 |
1998/11/12 | 488 | 493 | 475 | 475 | 273,000 |
1998/11/11 | 490 | 493 | 481 | 493 | 212,000 |
1998/11/10 | 493 | 493 | 486 | 486 | 121,000 |
1998/11/09 | 487 | 494 | 485 | 490 | 285,000 |
1998/11/06 | 481 | 488 | 479 | 482 | 224,000 |
1998/11/05 | 496 | 496 | 465 | 476 | 391,000 |
1998/11/04 | 495 | 498 | 490 | 496 | 484,000 |
1998/11/02 | 482 | 492 | 478 | 492 | 213,000 |
1998/10/30 | 488 | 489 | 465 | 472 | 218,000 |
1998/10/29 | 473 | 485 | 470 | 485 | 280,000 |
1998/10/28 | 481 | 482 | 461 | 465 | 229,000 |
1998/10/27 | 490 | 490 | 474 | 478 | 273,000 |
1998/10/26 | 487 | 487 | 476 | 480 | 156,000 |
1998/10/23 | 494 | 496 | 489 | 496 | 652,000 |
1998/10/22 | 492 | 500 | 485 | 487 | 836,000 |
1998/10/21 | 485 | 498 | 485 | 495 | 754,000 |
1998/10/20 | 483 | 486 | 477 | 485 | 305,000 |
1998/10/19 | 463 | 485 | 463 | 483 | 416,000 |
1998/10/16 | 462 | 468 | 459 | 464 | 142,000 |
1998/10/15 | 465 | 468 | 451 | 452 | 301,000 |
1998/10/14 | 468 | 475 | 458 | 458 | 348,000 |
1998/10/13 | 468 | 470 | 458 | 463 | 350,000 |
1998/10/12 | 467 | 473 | 460 | 472 | 685,000 |
1998/10/09 | 463 | 482 | 461 | 463 | 942,000 |
1998/10/08 | 478 | 484 | 460 | 474 | 506,000 |
1998/10/07 | 466 | 480 | 466 | 479 | 622,000 |
1998/10/06 | 458 | 474 | 457 | 470 | 384,000 |
1998/10/05 | 460 | 464 | 455 | 457 | 168,000 |
1998/10/02 | 454 | 465 | 449 | 465 | 367,000 |
1998/10/01 | 455 | 470 | 444 | 454 | 287,000 |
1998/09/30 | 460 | 467 | 453 | 453 | 575,000 |
1998/09/29 | 463 | 463 | 442 | 450 | 295,000 |
1998/09/28 | 466 | 484 | 463 | 468 | 242,000 |
1998/09/25 | 478 | 479 | 445 | 447 | 325,000 |
1998/09/24 | 485 | 488 | 465 | 485 | 419,000 |
1998/09/22 | 455 | 483 | 451 | 480 | 370,000 |
1998/09/21 | 445 | 456 | 440 | 450 | 360,000 |
1998/09/18 | 441 | 459 | 441 | 445 | 342,000 |
1998/09/17 | 447 | 456 | 440 | 440 | 268,000 |
1998/09/16 | 451 | 460 | 442 | 447 | 356,000 |
1998/09/14 | 445 | 460 | 435 | 453 | 533,000 |
1998/09/11 | 440 | 460 | 431 | 440 | 3,357,000 |
1998/09/10 | 460 | 472 | 444 | 444 | 462,000 |
1998/09/09 | 469 | 475 | 460 | 460 | 495,000 |
1998/09/08 | 460 | 485 | 460 | 471 | 943,000 |
1998/09/07 | 433 | 463 | 432 | 463 | 639,000 |
1998/09/04 | 435 | 443 | 433 | 433 | 342,000 |
1998/09/03 | 439 | 442 | 435 | 439 | 275,000 |
1998/09/02 | 450 | 455 | 440 | 442 | 450,000 |
1998/09/01 | 430 | 455 | 424 | 455 | 374,000 |
1998/08/31 | 430 | 439 | 430 | 431 | 481,000 |
1998/08/28 | 437 | 442 | 430 | 430 | 817,000 |
1998/08/27 | 452 | 452 | 440 | 440 | 554,000 |
1998/08/26 | 455 | 457 | 447 | 447 | 720,000 |
1998/08/25 | 450 | 457 | 446 | 457 | 361,000 |
1998/08/24 | 445 | 450 | 445 | 445 | 280,000 |
1998/08/21 | 448 | 455 | 448 | 448 | 348,000 |
1998/08/20 | 455 | 455 | 445 | 449 | 299,000 |
1998/08/19 | 440 | 450 | 440 | 446 | 372,000 |
1998/08/18 | 436 | 449 | 435 | 440 | 336,000 |
1998/08/17 | 458 | 458 | 432 | 434 | 681,000 |
1998/08/14 | 457 | 465 | 450 | 458 | 965,000 |
1998/08/13 | 459 | 468 | 457 | 460 | 318,000 |
1998/08/12 | 455 | 465 | 455 | 460 | 277,000 |
1998/08/11 | 461 | 464 | 455 | 460 | 324,000 |
1998/08/10 | 465 | 465 | 455 | 456 | 338,000 |
1998/08/07 | 471 | 474 | 465 | 465 | 531,000 |
1998/08/06 | 473 | 480 | 471 | 471 | 238,000 |
1998/08/05 | 475 | 478 | 470 | 471 | 461,000 |
1998/08/04 | 476 | 478 | 474 | 476 | 500,000 |
1998/08/03 | 475 | 478 | 475 | 476 | 393,000 |
1998/07/31 | 482 | 482 | 475 | 475 | 393,000 |
1998/07/30 | 482 | 485 | 479 | 482 | 270,000 |
1998/07/29 | 480 | 485 | 479 | 482 | 251,000 |
1998/07/28 | 479 | 481 | 476 | 479 | 228,000 |
1998/07/27 | 478 | 480 | 476 | 476 | 468,000 |
1998/07/24 | 476 | 483 | 476 | 479 | 360,000 |
1998/07/23 | 480 | 480 | 476 | 477 | 369,000 |
1998/07/22 | 485 | 485 | 478 | 478 | 936,000 |
1998/07/21 | 488 | 490 | 485 | 485 | 307,000 |
1998/07/17 | 493 | 494 | 485 | 485 | 409,000 |
1998/07/16 | 495 | 497 | 491 | 496 | 366,000 |
1998/07/15 | 502 | 505 | 495 | 498 | 165,000 |
1998/07/14 | 495 | 498 | 492 | 498 | 168,000 |
1998/07/13 | 495 | 505 | 490 | 493 | 334,000 |
1998/07/10 | 512 | 513 | 495 | 495 | 870,000 |
1998/07/09 | 498 | 507 | 498 | 499 | 112,000 |
1998/07/08 | 511 | 512 | 506 | 508 | 261,000 |
1998/07/07 | 504 | 515 | 500 | 506 | 113,000 |
1998/07/06 | 500 | 511 | 497 | 500 | 136,000 |
1998/07/03 | 506 | 515 | 503 | 503 | 323,000 |
1998/07/02 | 515 | 535 | 511 | 515 | 391,000 |
1998/07/01 | 501 | 510 | 491 | 510 | 398,000 |
1998/06/30 | 505 | 508 | 500 | 505 | 445,000 |
1998/06/29 | 488 | 495 | 483 | 485 | 195,000 |
1998/06/26 | 480 | 484 | 479 | 483 | 346,000 |
1998/06/25 | 485 | 487 | 479 | 479 | 481,000 |
1998/06/24 | 509 | 509 | 481 | 490 | 257,000 |
1998/06/23 | 503 | 507 | 500 | 502 | 350,000 |
1998/06/22 | 511 | 511 | 500 | 501 | 136,000 |
1998/06/19 | 505 | 509 | 501 | 501 | 339,000 |
1998/06/18 | 511 | 511 | 494 | 500 | 341,000 |
1998/06/17 | 493 | 495 | 488 | 491 | 309,000 |
1998/06/16 | 476 | 492 | 475 | 488 | 441,000 |
1998/06/15 | 477 | 480 | 475 | 480 | 265,000 |
1998/06/12 | 480 | 485 | 478 | 479 | 1,399,000 |
1998/06/11 | 485 | 490 | 481 | 481 | 386,000 |
1998/06/10 | 496 | 496 | 485 | 485 | 343,000 |
1998/06/09 | 492 | 500 | 492 | 496 | 71,000 |
1998/06/08 | 491 | 495 | 491 | 493 | 92,000 |
1998/06/05 | 500 | 500 | 491 | 491 | 121,000 |
1998/06/04 | 494 | 503 | 494 | 500 | 101,000 |
1998/06/03 | 500 | 500 | 490 | 495 | 345,000 |
1998/06/02 | 499 | 505 | 491 | 505 | 210,000 |
1998/06/01 | 500 | 500 | 490 | 490 | 241,000 |
1998/05/29 | 495 | 504 | 490 | 495 | 242,000 |
1998/05/28 | 494 | 512 | 490 | 501 | 431,000 |
1998/05/27 | 505 | 506 | 489 | 489 | 317,000 |
1998/05/26 | 496 | 503 | 496 | 499 | 85,000 |
1998/05/25 | 507 | 507 | 495 | 495 | 137,000 |
1998/05/22 | 502 | 507 | 501 | 503 | 177,000 |
1998/05/21 | 502 | 508 | 500 | 501 | 345,000 |
1998/05/20 | 498 | 514 | 498 | 507 | 226,000 |
1998/05/19 | 490 | 502 | 486 | 497 | 240,000 |
1998/05/18 | 487 | 487 | 480 | 487 | 282,000 |
1998/05/15 | 486 | 497 | 484 | 484 | 472,000 |
1998/05/14 | 489 | 495 | 484 | 486 | 492,000 |
1998/05/13 | 485 | 489 | 481 | 485 | 409,000 |
1998/05/12 | 491 | 492 | 487 | 487 | 444,000 |
1998/05/11 | 493 | 500 | 492 | 492 | 126,000 |
1998/05/08 | 489 | 500 | 489 | 493 | 947,000 |
1998/05/07 | 493 | 495 | 492 | 494 | 285,000 |
1998/05/06 | 498 | 498 | 491 | 491 | 393,000 |
1998/05/01 | 502 | 502 | 498 | 502 | 296,000 |
1998/04/30 | 501 | 514 | 497 | 507 | 392,000 |
1998/04/28 | 510 | 510 | 496 | 496 | 582,000 |
1998/04/27 | 510 | 510 | 500 | 500 | 409,000 |
1998/04/24 | 510 | 520 | 505 | 515 | 333,000 |
1998/04/23 | 506 | 515 | 500 | 500 | 422,000 |
1998/04/22 | 504 | 504 | 496 | 501 | 290,000 |
1998/04/21 | 506 | 508 | 499 | 504 | 512,000 |
1998/04/20 | 503 | 507 | 501 | 505 | 459,000 |
1998/04/17 | 510 | 512 | 500 | 503 | 620,000 |
1998/04/16 | 511 | 515 | 500 | 500 | 781,000 |
1998/04/15 | 520 | 530 | 515 | 515 | 218,000 |
1998/04/14 | 516 | 531 | 510 | 520 | 199,000 |
1998/04/13 | 520 | 529 | 515 | 515 | 137,000 |
1998/04/10 | 549 | 549 | 530 | 531 | 548,000 |
1998/04/09 | 539 | 553 | 532 | 550 | 335,000 |
1998/04/08 | 515 | 559 | 515 | 549 | 382,000 |
1998/04/07 | 503 | 517 | 503 | 517 | 244,000 |
1998/04/06 | 506 | 512 | 501 | 505 | 272,000 |
1998/04/03 | 510 | 517 | 500 | 500 | 396,000 |
1998/04/02 | 525 | 535 | 500 | 500 | 435,000 |
1998/04/01 | 530 | 550 | 530 | 535 | 393,000 |
1998/03/31 | 526 | 540 | 525 | 531 | 567,000 |
1998/03/30 | 569 | 569 | 520 | 520 | 465,000 |
1998/03/27 | 560 | 569 | 541 | 560 | 483,000 |
1998/03/26 | 556 | 570 | 554 | 570 | 737,000 |
1998/03/25 | 550 | 560 | 548 | 560 | 1,189,000 |
1998/03/24 | 545 | 548 | 540 | 548 | 575,000 |
1998/03/23 | 547 | 550 | 543 | 548 | 395,000 |
1998/03/20 | 530 | 549 | 529 | 541 | 644,000 |
1998/03/19 | 542 | 550 | 542 | 547 | 306,000 |
1998/03/18 | 549 | 549 | 538 | 539 | 343,000 |
1998/03/17 | 543 | 550 | 540 | 550 | 465,000 |
1998/03/16 | 549 | 549 | 540 | 542 | 359,000 |
1998/03/13 | 520 | 549 | 520 | 549 | 1,539,000 |
1998/03/12 | 535 | 535 | 528 | 530 | 110,000 |
1998/03/11 | 535 | 535 | 531 | 531 | 148,000 |
1998/03/10 | 529 | 537 | 528 | 537 | 399,000 |
1998/03/09 | 542 | 543 | 522 | 526 | 296,000 |
1998/03/06 | 518 | 539 | 518 | 538 | 416,000 |
1998/03/05 | 518 | 525 | 517 | 525 | 228,000 |
1998/03/04 | 526 | 530 | 520 | 528 | 328,000 |
1998/03/03 | 524 | 525 | 516 | 522 | 329,000 |
1998/03/02 | 516 | 529 | 516 | 520 | 333,000 |
1998/02/27 | 510 | 512 | 508 | 512 | 218,000 |
1998/02/26 | 504 | 507 | 502 | 504 | 240,000 |
1998/02/25 | 501 | 507 | 500 | 501 | 366,000 |
1998/02/24 | 511 | 511 | 500 | 500 | 384,000 |
1998/02/23 | 510 | 518 | 509 | 511 | 148,000 |
1998/02/20 | 512 | 519 | 507 | 519 | 341,000 |
1998/02/19 | 520 | 521 | 512 | 512 | 1,167,000 |
1998/02/18 | 521 | 524 | 512 | 512 | 299,000 |
1998/02/17 | 514 | 524 | 514 | 523 | 222,000 |
1998/02/16 | 511 | 519 | 510 | 519 | 74,000 |
1998/02/13 | 540 | 540 | 511 | 513 | 577,000 |
1998/02/12 | 530 | 537 | 520 | 535 | 120,000 |
1998/02/10 | 534 | 542 | 530 | 535 | 480,000 |
1998/02/09 | 526 | 530 | 521 | 524 | 376,000 |
1998/02/06 | 526 | 530 | 518 | 526 | 260,000 |
1998/02/05 | 511 | 527 | 511 | 526 | 265,000 |
1998/02/04 | 518 | 519 | 510 | 512 | 209,000 |
1998/02/03 | 523 | 523 | 510 | 510 | 182,000 |
1998/02/02 | 511 | 530 | 510 | 513 | 874,000 |
1998/01/30 | 519 | 529 | 501 | 501 | 449,000 |
1998/01/29 | 525 | 526 | 515 | 516 | 404,000 |
1998/01/28 | 540 | 540 | 515 | 515 | 550,000 |
1998/01/27 | 530 | 538 | 516 | 535 | 1,470,000 |
1998/01/26 | 526 | 532 | 525 | 525 | 349,000 |
1998/01/23 | 529 | 538 | 523 | 534 | 554,000 |
1998/01/22 | 523 | 526 | 519 | 526 | 505,000 |
1998/01/21 | 516 | 527 | 516 | 523 | 373,000 |
1998/01/20 | 507 | 515 | 507 | 511 | 334,000 |
1998/01/19 | 502 | 513 | 500 | 509 | 701,000 |
1998/01/16 | 483 | 500 | 483 | 499 | 639,000 |
1998/01/14 | 485 | 490 | 482 | 482 | 441,000 |
1998/01/13 | 484 | 489 | 480 | 484 | 328,000 |
1998/01/12 | 477 | 485 | 477 | 483 | 212,000 |
1998/01/09 | 480 | 487 | 478 | 484 | 478,000 |
1998/01/08 | 483 | 505 | 480 | 480 | 507,000 |
1998/01/07 | 477 | 484 | 477 | 483 | 202,000 |
1998/01/06 | 483 | 484 | 476 | 478 | 316,000 |
1998/01/05 | 489 | 489 | 477 | 478 | 137,000 |