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 |
---|---|---|---|---|---|
2001/12/28 | 650 | 650 | 639 | 645 | 501,000 |
2001/12/27 | 635 | 650 | 633 | 650 | 1,269,000 |
2001/12/26 | 640 | 642 | 635 | 636 | 683,000 |
2001/12/25 | 630 | 645 | 629 | 645 | 946,000 |
2001/12/21 | 635 | 643 | 630 | 638 | 1,216,000 |
2001/12/20 | 612 | 645 | 611 | 642 | 2,450,000 |
2001/12/19 | 600 | 610 | 598 | 603 | 1,894,000 |
2001/12/18 | 588 | 600 | 588 | 597 | 1,476,000 |
2001/12/17 | 575 | 587 | 565 | 578 | 1,069,000 |
2001/12/14 | 576 | 589 | 568 | 571 | 4,951,000 |
2001/12/13 | 569 | 572 | 551 | 551 | 659,000 |
2001/12/12 | 561 | 583 | 558 | 579 | 999,000 |
2001/12/11 | 563 | 564 | 552 | 561 | 730,000 |
2001/12/10 | 575 | 578 | 559 | 563 | 1,164,000 |
2001/12/07 | 585 | 595 | 575 | 580 | 976,000 |
2001/12/06 | 612 | 612 | 585 | 587 | 1,757,000 |
2001/12/05 | 616 | 616 | 594 | 604 | 1,296,000 |
2001/12/04 | 600 | 615 | 596 | 608 | 2,544,000 |
2001/12/03 | 605 | 606 | 591 | 593 | 2,597,000 |
2001/11/30 | 604 | 608 | 580 | 585 | 4,764,000 |
2001/11/29 | 613 | 616 | 602 | 604 | 2,274,000 |
2001/11/28 | 613 | 627 | 605 | 612 | 2,150,000 |
2001/11/27 | 640 | 640 | 608 | 608 | 1,026,000 |
2001/11/26 | 635 | 643 | 630 | 642 | 1,417,000 |
2001/11/22 | 630 | 635 | 605 | 627 | 1,625,000 |
2001/11/21 | 603 | 632 | 603 | 627 | 2,470,000 |
2001/11/20 | 617 | 625 | 594 | 599 | 3,565,000 |
2001/11/19 | 630 | 651 | 605 | 627 | 2,413,000 |
2001/11/16 | 659 | 668 | 644 | 650 | 2,257,000 |
2001/11/15 | 684 | 684 | 661 | 679 | 808,000 |
2001/11/14 | 689 | 689 | 681 | 685 | 926,000 |
2001/11/13 | 670 | 687 | 670 | 687 | 821,000 |
2001/11/12 | 661 | 689 | 660 | 679 | 1,036,000 |
2001/11/09 | 695 | 698 | 666 | 671 | 1,528,000 |
2001/11/08 | 676 | 699 | 672 | 698 | 1,171,000 |
2001/11/07 | 669 | 669 | 652 | 656 | 920,000 |
2001/11/06 | 671 | 678 | 661 | 667 | 1,471,000 |
2001/11/05 | 680 | 687 | 666 | 670 | 760,000 |
2001/11/02 | 708 | 708 | 674 | 686 | 994,000 |
2001/11/01 | 710 | 710 | 695 | 698 | 694,000 |
2001/10/31 | 709 | 716 | 705 | 706 | 1,269,000 |
2001/10/30 | 700 | 709 | 680 | 709 | 994,000 |
2001/10/29 | 714 | 714 | 701 | 706 | 646,000 |
2001/10/26 | 705 | 718 | 705 | 711 | 2,066,000 |
2001/10/25 | 693 | 705 | 693 | 699 | 858,000 |
2001/10/24 | 696 | 700 | 691 | 698 | 820,000 |
2001/10/23 | 688 | 700 | 682 | 700 | 972,000 |
2001/10/22 | 682 | 695 | 678 | 690 | 725,000 |
2001/10/19 | 690 | 691 | 682 | 686 | 645,000 |
2001/10/18 | 695 | 699 | 690 | 693 | 1,001,000 |
2001/10/17 | 694 | 700 | 686 | 697 | 809,000 |
2001/10/16 | 690 | 705 | 689 | 699 | 904,000 |
2001/10/15 | 684 | 693 | 683 | 686 | 779,000 |
2001/10/12 | 710 | 710 | 684 | 694 | 1,954,000 |
2001/10/11 | 699 | 704 | 688 | 703 | 583,000 |
2001/10/10 | 700 | 705 | 695 | 705 | 501,000 |
2001/10/09 | 700 | 700 | 692 | 700 | 432,000 |
2001/10/05 | 698 | 703 | 689 | 703 | 1,051,000 |
2001/10/04 | 690 | 699 | 682 | 699 | 831,000 |
2001/10/03 | 707 | 709 | 678 | 690 | 1,831,000 |
2001/10/02 | 695 | 710 | 695 | 707 | 1,941,000 |
2001/10/01 | 698 | 705 | 690 | 705 | 1,517,000 |
2001/09/28 | 699 | 700 | 695 | 700 | 1,010,000 |
2001/09/27 | 683 | 700 | 675 | 700 | 1,538,000 |
2001/09/26 | 684 | 690 | 678 | 684 | 1,302,000 |
2001/09/25 | 675 | 680 | 667 | 675 | 1,109,000 |
2001/09/21 | 649 | 674 | 641 | 667 | 1,331,000 |
2001/09/20 | 648 | 661 | 630 | 652 | 1,070,000 |
2001/09/19 | 655 | 668 | 648 | 654 | 2,135,000 |
2001/09/18 | 670 | 671 | 651 | 653 | 1,010,000 |
2001/09/17 | 655 | 660 | 648 | 650 | 1,579,000 |
2001/09/14 | 662 | 690 | 660 | 683 | 2,454,000 |
2001/09/13 | 651 | 670 | 650 | 662 | 1,234,000 |
2001/09/12 | 670 | 680 | 646 | 650 | 1,078,000 |
2001/09/11 | 681 | 688 | 678 | 686 | 921,000 |
2001/09/10 | 676 | 685 | 676 | 680 | 1,085,000 |
2001/09/07 | 683 | 692 | 680 | 686 | 1,317,000 |
2001/09/06 | 681 | 695 | 680 | 690 | 1,053,000 |
2001/09/05 | 681 | 695 | 673 | 678 | 1,475,000 |
2001/09/04 | 682 | 704 | 675 | 701 | 2,938,000 |
2001/09/03 | 662 | 685 | 656 | 672 | 1,308,000 |
2001/08/31 | 633 | 657 | 632 | 652 | 828,000 |
2001/08/30 | 652 | 655 | 633 | 654 | 1,048,000 |
2001/08/29 | 666 | 667 | 654 | 657 | 762,000 |
2001/08/28 | 670 | 672 | 656 | 666 | 1,154,000 |
2001/08/27 | 695 | 695 | 670 | 675 | 1,237,000 |
2001/08/24 | 703 | 705 | 692 | 702 | 1,652,000 |
2001/08/23 | 680 | 708 | 678 | 703 | 1,702,000 |
2001/08/22 | 661 | 680 | 661 | 678 | 679,000 |
2001/08/21 | 674 | 674 | 662 | 667 | 1,177,000 |
2001/08/20 | 675 | 680 | 665 | 667 | 848,000 |
2001/08/17 | 660 | 681 | 656 | 676 | 1,200,000 |
2001/08/16 | 661 | 669 | 655 | 662 | 605,000 |
2001/08/15 | 678 | 678 | 661 | 669 | 416,000 |
2001/08/14 | 663 | 677 | 663 | 677 | 962,000 |
2001/08/13 | 650 | 666 | 646 | 662 | 780,000 |
2001/08/10 | 662 | 678 | 661 | 665 | 889,000 |
2001/08/09 | 665 | 678 | 665 | 671 | 954,000 |
2001/08/08 | 664 | 674 | 662 | 674 | 539,000 |
2001/08/07 | 662 | 675 | 660 | 674 | 776,000 |
2001/08/06 | 645 | 667 | 645 | 666 | 471,000 |
2001/08/03 | 660 | 670 | 651 | 665 | 1,474,000 |
2001/08/02 | 650 | 660 | 645 | 660 | 929,000 |
2001/08/01 | 648 | 654 | 645 | 651 | 1,433,000 |
2001/07/31 | 645 | 649 | 639 | 648 | 598,000 |
2001/07/30 | 637 | 648 | 637 | 644 | 744,000 |
2001/07/27 | 643 | 643 | 637 | 638 | 769,000 |
2001/07/26 | 630 | 639 | 625 | 639 | 599,000 |
2001/07/25 | 618 | 635 | 614 | 631 | 923,000 |
2001/07/24 | 603 | 620 | 601 | 617 | 373,000 |
2001/07/23 | 603 | 603 | 595 | 603 | 426,000 |
2001/07/19 | 617 | 618 | 605 | 613 | 760,000 |
2001/07/18 | 630 | 630 | 615 | 617 | 695,000 |
2001/07/17 | 625 | 634 | 625 | 631 | 467,000 |
2001/07/16 | 626 | 636 | 625 | 631 | 291,000 |
2001/07/13 | 632 | 640 | 628 | 631 | 1,450,000 |
2001/07/12 | 627 | 641 | 627 | 641 | 470,000 |
2001/07/11 | 625 | 639 | 625 | 630 | 840,000 |
2001/07/10 | 631 | 645 | 623 | 635 | 755,000 |
2001/07/09 | 635 | 645 | 630 | 641 | 1,021,000 |
2001/07/06 | 647 | 649 | 638 | 643 | 568,000 |
2001/07/05 | 634 | 647 | 632 | 647 | 935,000 |
2001/07/04 | 632 | 645 | 630 | 644 | 1,215,000 |
2001/07/03 | 645 | 650 | 639 | 650 | 778,000 |
2001/07/02 | 650 | 652 | 640 | 650 | 1,820,000 |
2001/06/29 | 644 | 648 | 635 | 648 | 768,000 |
2001/06/28 | 635 | 647 | 635 | 647 | 1,030,000 |
2001/06/27 | 639 | 639 | 633 | 637 | 645,000 |
2001/06/26 | 630 | 639 | 630 | 638 | 511,000 |
2001/06/25 | 629 | 638 | 629 | 637 | 1,387,000 |
2001/06/22 | 630 | 639 | 626 | 639 | 758,000 |
2001/06/21 | 627 | 640 | 624 | 632 | 1,028,000 |
2001/06/20 | 625 | 630 | 617 | 627 | 870,000 |
2001/06/19 | 633 | 635 | 612 | 620 | 1,439,000 |
2001/06/18 | 617 | 637 | 617 | 633 | 1,252,000 |
2001/06/15 | 612 | 629 | 609 | 629 | 2,097,000 |
2001/06/14 | 599 | 616 | 594 | 615 | 1,567,000 |
2001/06/13 | 585 | 605 | 577 | 595 | 936,000 |
2001/06/12 | 580 | 585 | 572 | 575 | 606,000 |
2001/06/11 | 590 | 595 | 580 | 580 | 301,000 |
2001/06/08 | 592 | 596 | 587 | 588 | 3,151,000 |
2001/06/07 | 585 | 597 | 585 | 592 | 530,000 |
2001/06/06 | 596 | 596 | 580 | 584 | 525,000 |
2001/06/05 | 608 | 608 | 592 | 596 | 537,000 |
2001/06/04 | 597 | 608 | 588 | 608 | 428,000 |
2001/06/01 | 600 | 600 | 581 | 597 | 610,000 |
2001/05/31 | 592 | 600 | 585 | 597 | 794,000 |
2001/05/30 | 565 | 597 | 560 | 588 | 1,001,000 |
2001/05/29 | 578 | 580 | 570 | 575 | 639,000 |
2001/05/28 | 583 | 585 | 570 | 580 | 737,000 |
2001/05/25 | 592 | 594 | 583 | 589 | 439,000 |
2001/05/24 | 598 | 600 | 592 | 595 | 692,000 |
2001/05/23 | 595 | 600 | 585 | 598 | 470,000 |
2001/05/22 | 603 | 608 | 595 | 596 | 529,000 |
2001/05/21 | 608 | 615 | 598 | 603 | 806,000 |
2001/05/18 | 610 | 614 | 598 | 598 | 1,031,000 |
2001/05/17 | 610 | 610 | 601 | 608 | 440,000 |
2001/05/16 | 613 | 614 | 601 | 601 | 305,000 |
2001/05/15 | 610 | 618 | 601 | 615 | 484,000 |
2001/05/14 | 620 | 623 | 610 | 610 | 259,000 |
2001/05/11 | 630 | 633 | 624 | 624 | 786,000 |
2001/05/10 | 621 | 635 | 618 | 630 | 617,000 |
2001/05/09 | 620 | 622 | 615 | 621 | 717,000 |
2001/05/08 | 632 | 633 | 618 | 624 | 886,000 |
2001/05/07 | 620 | 636 | 616 | 632 | 627,000 |
2001/05/02 | 640 | 640 | 622 | 630 | 603,000 |
2001/05/01 | 640 | 650 | 637 | 650 | 1,112,000 |
2001/04/27 | 648 | 648 | 633 | 640 | 1,515,000 |
2001/04/26 | 630 | 649 | 625 | 640 | 2,322,000 |
2001/04/25 | 600 | 634 | 598 | 617 | 1,765,000 |
2001/04/24 | 599 | 600 | 588 | 598 | 470,000 |
2001/04/23 | 590 | 605 | 590 | 600 | 1,352,000 |
2001/04/20 | 590 | 594 | 589 | 592 | 577,000 |
2001/04/19 | 585 | 590 | 585 | 588 | 919,000 |
2001/04/18 | 578 | 585 | 571 | 585 | 603,000 |
2001/04/17 | 580 | 584 | 575 | 578 | 918,000 |
2001/04/16 | 575 | 580 | 570 | 579 | 847,000 |
2001/04/13 | 570 | 572 | 565 | 571 | 1,062,000 |
2001/04/12 | 556 | 568 | 551 | 562 | 545,000 |
2001/04/11 | 555 | 567 | 550 | 561 | 555,000 |
2001/04/10 | 550 | 565 | 545 | 557 | 641,000 |
2001/04/09 | 560 | 567 | 550 | 550 | 466,000 |
2001/04/06 | 565 | 569 | 560 | 560 | 517,000 |
2001/04/05 | 568 | 575 | 560 | 560 | 592,000 |
2001/04/04 | 568 | 575 | 561 | 575 | 697,000 |
2001/04/03 | 552 | 578 | 548 | 568 | 803,000 |
2001/04/02 | 539 | 548 | 518 | 535 | 652,000 |
2001/03/30 | 561 | 574 | 540 | 540 | 642,000 |
2001/03/29 | 571 | 571 | 559 | 559 | 272,000 |
2001/03/28 | 573 | 583 | 562 | 571 | 435,000 |
2001/03/27 | 577 | 585 | 560 | 583 | 597,000 |
2001/03/26 | 570 | 590 | 556 | 590 | 872,000 |
2001/03/23 | 558 | 575 | 558 | 570 | 513,000 |
2001/03/22 | 580 | 590 | 568 | 578 | 686,000 |
2001/03/21 | 539 | 595 | 536 | 595 | 1,227,000 |
2001/03/19 | 539 | 547 | 531 | 537 | 635,000 |
2001/03/16 | 534 | 540 | 530 | 536 | 571,000 |
2001/03/15 | 529 | 537 | 525 | 534 | 609,000 |
2001/03/14 | 530 | 533 | 529 | 533 | 467,000 |
2001/03/13 | 529 | 533 | 524 | 531 | 603,000 |
2001/03/12 | 537 | 538 | 530 | 530 | 545,000 |
2001/03/09 | 532 | 539 | 532 | 537 | 2,351,000 |
2001/03/08 | 535 | 539 | 533 | 535 | 841,000 |
2001/03/07 | 534 | 535 | 530 | 533 | 492,000 |
2001/03/06 | 535 | 537 | 530 | 534 | 539,000 |
2001/03/05 | 531 | 540 | 530 | 536 | 786,000 |
2001/03/02 | 526 | 535 | 522 | 531 | 910,000 |
2001/03/01 | 538 | 538 | 526 | 526 | 539,000 |
2001/02/28 | 535 | 548 | 535 | 538 | 817,000 |
2001/02/27 | 535 | 535 | 531 | 535 | 511,000 |
2001/02/26 | 527 | 535 | 525 | 535 | 307,000 |
2001/02/23 | 523 | 530 | 520 | 530 | 419,000 |
2001/02/22 | 521 | 525 | 520 | 525 | 360,000 |
2001/02/21 | 525 | 525 | 520 | 523 | 283,000 |
2001/02/20 | 525 | 526 | 521 | 525 | 415,000 |
2001/02/19 | 519 | 522 | 515 | 521 | 483,000 |
2001/02/16 | 520 | 521 | 518 | 519 | 250,000 |
2001/02/15 | 521 | 523 | 518 | 521 | 444,000 |
2001/02/14 | 515 | 522 | 514 | 522 | 599,000 |
2001/02/13 | 519 | 519 | 514 | 515 | 319,000 |
2001/02/09 | 512 | 520 | 510 | 519 | 1,111,000 |
2001/02/08 | 510 | 512 | 506 | 512 | 646,000 |
2001/02/07 | 510 | 512 | 505 | 510 | 432,000 |
2001/02/06 | 509 | 511 | 507 | 510 | 545,000 |
2001/02/05 | 508 | 509 | 502 | 509 | 487,000 |
2001/02/02 | 508 | 509 | 506 | 509 | 374,000 |
2001/02/01 | 508 | 509 | 502 | 509 | 338,000 |
2001/01/31 | 497 | 510 | 496 | 510 | 418,000 |
2001/01/30 | 500 | 502 | 496 | 502 | 340,000 |
2001/01/29 | 501 | 502 | 499 | 500 | 425,000 |
2001/01/26 | 500 | 502 | 497 | 500 | 569,000 |
2001/01/25 | 500 | 502 | 499 | 502 | 753,000 |
2001/01/24 | 500 | 500 | 495 | 498 | 155,000 |
2001/01/23 | 501 | 503 | 497 | 497 | 288,000 |
2001/01/22 | 504 | 504 | 494 | 499 | 541,000 |
2001/01/19 | 504 | 513 | 493 | 495 | 1,037,000 |
2001/01/18 | 500 | 504 | 494 | 504 | 420,000 |
2001/01/17 | 495 | 504 | 491 | 504 | 544,000 |
2001/01/16 | 491 | 499 | 491 | 496 | 420,000 |
2001/01/15 | 500 | 500 | 492 | 492 | 298,000 |
2001/01/12 | 510 | 513 | 495 | 499 | 878,000 |
2001/01/11 | 499 | 510 | 498 | 510 | 818,000 |
2001/01/10 | 499 | 500 | 490 | 499 | 397,000 |
2001/01/09 | 499 | 499 | 491 | 494 | 322,000 |
2001/01/05 | 508 | 515 | 491 | 499 | 690,000 |
2001/01/04 | 511 | 511 | 490 | 491 | 232,000 |