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 |
---|---|---|---|---|---|
2002/12/30 | 632 | 632 | 623 | 629 | 291,000 |
2002/12/27 | 635 | 635 | 623 | 632 | 736,000 |
2002/12/26 | 616 | 631 | 614 | 625 | 657,000 |
2002/12/25 | 607 | 615 | 606 | 611 | 929,000 |
2002/12/24 | 603 | 613 | 601 | 607 | 1,305,000 |
2002/12/20 | 600 | 604 | 596 | 603 | 1,313,000 |
2002/12/19 | 588 | 600 | 587 | 594 | 1,621,000 |
2002/12/18 | 611 | 611 | 586 | 587 | 1,925,000 |
2002/12/17 | 610 | 615 | 600 | 610 | 2,123,000 |
2002/12/16 | 617 | 617 | 599 | 607 | 1,439,000 |
2002/12/13 | 605 | 613 | 600 | 604 | 2,731,000 |
2002/12/12 | 614 | 618 | 613 | 615 | 664,000 |
2002/12/11 | 620 | 624 | 612 | 612 | 1,384,000 |
2002/12/10 | 615 | 624 | 614 | 614 | 1,136,000 |
2002/12/09 | 620 | 624 | 615 | 617 | 1,842,000 |
2002/12/06 | 645 | 646 | 627 | 634 | 1,949,000 |
2002/12/05 | 650 | 653 | 647 | 647 | 1,234,000 |
2002/12/04 | 653 | 657 | 652 | 653 | 1,093,000 |
2002/12/03 | 658 | 663 | 655 | 655 | 684,000 |
2002/12/02 | 654 | 662 | 652 | 652 | 678,000 |
2002/11/29 | 658 | 667 | 658 | 658 | 965,000 |
2002/11/28 | 653 | 660 | 652 | 659 | 932,000 |
2002/11/27 | 644 | 656 | 644 | 652 | 966,000 |
2002/11/26 | 653 | 655 | 645 | 648 | 1,165,000 |
2002/11/25 | 648 | 657 | 648 | 653 | 1,033,000 |
2002/11/22 | 648 | 656 | 648 | 652 | 1,387,000 |
2002/11/21 | 651 | 653 | 647 | 648 | 905,000 |
2002/11/20 | 652 | 655 | 648 | 654 | 941,000 |
2002/11/19 | 649 | 654 | 646 | 650 | 1,276,000 |
2002/11/18 | 652 | 658 | 648 | 649 | 689,000 |
2002/11/15 | 654 | 660 | 653 | 660 | 892,000 |
2002/11/14 | 651 | 658 | 650 | 653 | 591,000 |
2002/11/13 | 663 | 663 | 655 | 660 | 630,000 |
2002/11/12 | 647 | 665 | 647 | 663 | 1,097,000 |
2002/11/11 | 656 | 656 | 647 | 650 | 510,000 |
2002/11/08 | 664 | 665 | 652 | 656 | 751,000 |
2002/11/07 | 664 | 667 | 658 | 667 | 504,000 |
2002/11/06 | 668 | 668 | 660 | 663 | 627,000 |
2002/11/05 | 664 | 667 | 657 | 667 | 582,000 |
2002/11/01 | 655 | 662 | 655 | 660 | 492,000 |
2002/10/31 | 664 | 664 | 650 | 655 | 885,000 |
2002/10/30 | 649 | 664 | 649 | 663 | 1,025,000 |
2002/10/29 | 655 | 655 | 649 | 649 | 588,000 |
2002/10/28 | 651 | 655 | 648 | 655 | 559,000 |
2002/10/25 | 653 | 657 | 653 | 654 | 583,000 |
2002/10/24 | 655 | 656 | 649 | 653 | 484,000 |
2002/10/23 | 649 | 659 | 640 | 655 | 844,000 |
2002/10/22 | 657 | 657 | 648 | 649 | 885,000 |
2002/10/21 | 667 | 667 | 657 | 659 | 704,000 |
2002/10/18 | 662 | 666 | 658 | 662 | 924,000 |
2002/10/17 | 660 | 666 | 657 | 662 | 778,000 |
2002/10/16 | 658 | 662 | 653 | 660 | 1,071,000 |
2002/10/15 | 654 | 661 | 653 | 656 | 864,000 |
2002/10/11 | 647 | 659 | 646 | 658 | 1,084,000 |
2002/10/10 | 651 | 658 | 640 | 647 | 1,215,000 |
2002/10/09 | 667 | 667 | 654 | 660 | 1,010,000 |
2002/10/08 | 669 | 678 | 669 | 676 | 1,578,000 |
2002/10/07 | 676 | 678 | 667 | 668 | 1,110,000 |
2002/10/04 | 664 | 685 | 659 | 685 | 3,054,000 |
2002/10/03 | 657 | 664 | 656 | 661 | 871,000 |
2002/10/02 | 656 | 663 | 655 | 656 | 591,000 |
2002/10/01 | 658 | 662 | 653 | 655 | 907,000 |
2002/09/30 | 672 | 672 | 653 | 668 | 951,000 |
2002/09/27 | 675 | 678 | 668 | 673 | 1,308,000 |
2002/09/26 | 669 | 675 | 665 | 673 | 1,486,000 |
2002/09/25 | 650 | 668 | 650 | 664 | 1,612,000 |
2002/09/24 | 668 | 677 | 661 | 677 | 1,663,000 |
2002/09/20 | 658 | 670 | 657 | 669 | 1,743,000 |
2002/09/19 | 652 | 663 | 652 | 657 | 1,125,000 |
2002/09/18 | 648 | 653 | 636 | 645 | 1,246,000 |
2002/09/17 | 643 | 649 | 640 | 649 | 1,643,000 |
2002/09/13 | 614 | 635 | 613 | 633 | 4,169,000 |
2002/09/12 | 626 | 632 | 618 | 629 | 583,000 |
2002/09/11 | 634 | 638 | 628 | 629 | 518,000 |
2002/09/10 | 629 | 640 | 629 | 637 | 1,238,000 |
2002/09/09 | 625 | 635 | 624 | 635 | 1,284,000 |
2002/09/06 | 613 | 619 | 610 | 615 | 931,000 |
2002/09/05 | 617 | 621 | 612 | 619 | 1,721,000 |
2002/09/04 | 610 | 617 | 610 | 616 | 1,985,000 |
2002/09/03 | 627 | 628 | 615 | 620 | 922,000 |
2002/09/02 | 620 | 629 | 615 | 626 | 639,000 |
2002/08/30 | 613 | 625 | 613 | 618 | 826,000 |
2002/08/29 | 624 | 627 | 613 | 616 | 1,059,000 |
2002/08/28 | 633 | 637 | 624 | 629 | 924,000 |
2002/08/27 | 637 | 639 | 628 | 637 | 772,000 |
2002/08/26 | 621 | 643 | 621 | 640 | 1,191,000 |
2002/08/23 | 628 | 635 | 625 | 628 | 989,000 |
2002/08/22 | 625 | 636 | 620 | 632 | 1,534,000 |
2002/08/21 | 630 | 637 | 626 | 634 | 570,000 |
2002/08/20 | 640 | 641 | 630 | 630 | 980,000 |
2002/08/19 | 636 | 640 | 631 | 637 | 1,152,000 |
2002/08/16 | 640 | 645 | 638 | 642 | 1,218,000 |
2002/08/15 | 625 | 647 | 625 | 642 | 1,992,000 |
2002/08/14 | 627 | 630 | 622 | 630 | 881,000 |
2002/08/13 | 622 | 638 | 618 | 632 | 1,915,000 |
2002/08/12 | 620 | 622 | 616 | 619 | 733,000 |
2002/08/09 | 620 | 625 | 618 | 620 | 1,621,000 |
2002/08/08 | 613 | 618 | 613 | 618 | 562,000 |
2002/08/07 | 617 | 619 | 611 | 611 | 875,000 |
2002/08/06 | 618 | 620 | 614 | 620 | 663,000 |
2002/08/05 | 613 | 620 | 613 | 619 | 766,000 |
2002/08/02 | 605 | 614 | 600 | 613 | 718,000 |
2002/08/01 | 601 | 607 | 596 | 607 | 1,040,000 |
2002/07/31 | 608 | 609 | 600 | 600 | 539,000 |
2002/07/30 | 611 | 615 | 604 | 608 | 509,000 |
2002/07/29 | 612 | 618 | 605 | 613 | 731,000 |
2002/07/26 | 602 | 613 | 602 | 605 | 1,081,000 |
2002/07/25 | 602 | 610 | 601 | 602 | 1,102,000 |
2002/07/24 | 608 | 609 | 596 | 596 | 822,000 |
2002/07/23 | 608 | 621 | 605 | 613 | 1,011,000 |
2002/07/22 | 600 | 618 | 600 | 614 | 761,000 |
2002/07/19 | 601 | 607 | 596 | 601 | 669,000 |
2002/07/18 | 614 | 615 | 603 | 603 | 519,000 |
2002/07/17 | 603 | 618 | 594 | 613 | 539,000 |
2002/07/16 | 608 | 619 | 601 | 602 | 700,000 |
2002/07/15 | 620 | 621 | 614 | 614 | 899,000 |
2002/07/12 | 619 | 621 | 610 | 614 | 1,516,000 |
2002/07/11 | 616 | 620 | 601 | 603 | 925,000 |
2002/07/10 | 619 | 629 | 617 | 625 | 1,127,000 |
2002/07/09 | 604 | 620 | 604 | 620 | 571,000 |
2002/07/08 | 617 | 618 | 608 | 609 | 825,000 |
2002/07/05 | 610 | 617 | 610 | 611 | 810,000 |
2002/07/04 | 601 | 612 | 601 | 605 | 807,000 |
2002/07/03 | 589 | 609 | 589 | 605 | 803,000 |
2002/07/02 | 598 | 599 | 587 | 599 | 1,018,000 |
2002/07/01 | 590 | 604 | 590 | 599 | 729,000 |
2002/06/28 | 586 | 600 | 583 | 600 | 692,000 |
2002/06/27 | 588 | 592 | 577 | 586 | 730,000 |
2002/06/26 | 585 | 588 | 576 | 578 | 875,000 |
2002/06/25 | 610 | 611 | 594 | 605 | 1,251,000 |
2002/06/24 | 583 | 605 | 581 | 604 | 1,574,000 |
2002/06/21 | 576 | 583 | 571 | 574 | 584,000 |
2002/06/20 | 574 | 587 | 571 | 585 | 889,000 |
2002/06/19 | 580 | 589 | 571 | 574 | 1,086,000 |
2002/06/18 | 595 | 595 | 576 | 582 | 1,157,000 |
2002/06/17 | 601 | 603 | 580 | 586 | 952,000 |
2002/06/14 | 615 | 616 | 591 | 591 | 3,292,000 |
2002/06/13 | 623 | 623 | 605 | 605 | 1,337,000 |
2002/06/12 | 620 | 621 | 607 | 615 | 1,459,000 |
2002/06/11 | 610 | 626 | 608 | 624 | 3,260,000 |
2002/06/10 | 597 | 610 | 595 | 604 | 1,346,000 |
2002/06/07 | 580 | 599 | 579 | 591 | 1,067,000 |
2002/06/06 | 604 | 604 | 581 | 585 | 1,103,000 |
2002/06/05 | 604 | 604 | 593 | 596 | 443,000 |
2002/06/04 | 595 | 609 | 595 | 596 | 627,000 |
2002/06/03 | 609 | 613 | 601 | 605 | 913,000 |
2002/05/31 | 592 | 613 | 583 | 606 | 2,274,000 |
2002/05/30 | 585 | 594 | 583 | 583 | 864,000 |
2002/05/29 | 600 | 604 | 586 | 595 | 626,000 |
2002/05/28 | 608 | 608 | 599 | 602 | 807,000 |
2002/05/27 | 610 | 613 | 603 | 603 | 708,000 |
2002/05/24 | 614 | 614 | 595 | 601 | 945,000 |
2002/05/23 | 600 | 613 | 590 | 612 | 1,391,000 |
2002/05/22 | 579 | 599 | 576 | 598 | 1,373,000 |
2002/05/21 | 570 | 576 | 565 | 569 | 882,000 |
2002/05/20 | 576 | 579 | 573 | 573 | 1,219,000 |
2002/05/17 | 578 | 586 | 575 | 579 | 1,269,000 |
2002/05/16 | 575 | 576 | 565 | 575 | 751,000 |
2002/05/15 | 569 | 577 | 562 | 571 | 999,000 |
2002/05/14 | 563 | 563 | 556 | 559 | 536,000 |
2002/05/13 | 559 | 563 | 558 | 559 | 562,000 |
2002/05/10 | 565 | 568 | 562 | 563 | 599,000 |
2002/05/09 | 567 | 574 | 566 | 570 | 746,000 |
2002/05/08 | 559 | 567 | 559 | 564 | 698,000 |
2002/05/07 | 556 | 564 | 556 | 561 | 772,000 |
2002/05/02 | 560 | 560 | 553 | 556 | 660,000 |
2002/05/01 | 564 | 564 | 553 | 553 | 741,000 |
2002/04/30 | 557 | 559 | 553 | 558 | 597,000 |
2002/04/26 | 567 | 567 | 552 | 553 | 1,048,000 |
2002/04/25 | 567 | 571 | 561 | 562 | 814,000 |
2002/04/24 | 574 | 575 | 566 | 569 | 540,000 |
2002/04/23 | 573 | 577 | 568 | 570 | 775,000 |
2002/04/22 | 572 | 582 | 572 | 580 | 699,000 |
2002/04/19 | 573 | 583 | 571 | 575 | 583,000 |
2002/04/18 | 567 | 588 | 565 | 581 | 1,757,000 |
2002/04/17 | 577 | 577 | 562 | 564 | 1,169,000 |
2002/04/16 | 561 | 567 | 555 | 567 | 1,368,000 |
2002/04/15 | 568 | 568 | 559 | 564 | 1,048,000 |
2002/04/12 | 577 | 585 | 563 | 569 | 1,533,000 |
2002/04/11 | 592 | 596 | 580 | 587 | 583,000 |
2002/04/10 | 586 | 600 | 586 | 599 | 449,000 |
2002/04/09 | 594 | 602 | 588 | 593 | 598,000 |
2002/04/08 | 582 | 603 | 582 | 591 | 698,000 |
2002/04/05 | 596 | 603 | 590 | 601 | 623,000 |
2002/04/04 | 576 | 597 | 576 | 586 | 697,000 |
2002/04/03 | 560 | 579 | 559 | 577 | 485,000 |
2002/04/02 | 565 | 567 | 557 | 557 | 586,000 |
2002/04/01 | 571 | 575 | 561 | 562 | 623,000 |
2002/03/29 | 586 | 589 | 570 | 570 | 630,000 |
2002/03/28 | 584 | 587 | 577 | 580 | 592,000 |
2002/03/27 | 597 | 597 | 582 | 583 | 679,000 |
2002/03/26 | 585 | 610 | 582 | 596 | 1,001,000 |
2002/03/25 | 600 | 618 | 593 | 618 | 1,121,000 |
2002/03/22 | 588 | 602 | 577 | 590 | 1,438,000 |
2002/03/20 | 603 | 604 | 582 | 592 | 1,666,000 |
2002/03/19 | 603 | 611 | 599 | 611 | 1,557,000 |
2002/03/18 | 607 | 608 | 591 | 598 | 1,531,000 |
2002/03/15 | 620 | 620 | 609 | 615 | 1,175,000 |
2002/03/14 | 623 | 639 | 615 | 639 | 724,000 |
2002/03/13 | 620 | 627 | 620 | 620 | 707,000 |
2002/03/12 | 636 | 638 | 625 | 626 | 611,000 |
2002/03/11 | 629 | 637 | 619 | 626 | 814,000 |
2002/03/08 | 627 | 635 | 591 | 629 | 3,474,000 |
2002/03/07 | 620 | 620 | 610 | 617 | 1,046,000 |
2002/03/06 | 605 | 623 | 602 | 605 | 941,000 |
2002/03/05 | 608 | 617 | 597 | 609 | 1,080,000 |
2002/03/04 | 575 | 609 | 575 | 608 | 1,539,000 |
2002/03/01 | 579 | 579 | 560 | 565 | 752,000 |
2002/02/28 | 580 | 587 | 564 | 569 | 1,346,000 |
2002/02/27 | 559 | 581 | 556 | 581 | 1,514,000 |
2002/02/26 | 564 | 567 | 552 | 560 | 788,000 |
2002/02/25 | 576 | 576 | 554 | 554 | 915,000 |
2002/02/22 | 550 | 554 | 544 | 546 | 515,000 |
2002/02/21 | 540 | 550 | 538 | 550 | 628,000 |
2002/02/20 | 535 | 543 | 530 | 538 | 1,098,000 |
2002/02/19 | 552 | 556 | 536 | 536 | 646,000 |
2002/02/18 | 550 | 553 | 549 | 549 | 592,000 |
2002/02/15 | 558 | 560 | 550 | 550 | 783,000 |
2002/02/14 | 558 | 576 | 558 | 559 | 699,000 |
2002/02/13 | 553 | 580 | 553 | 557 | 829,000 |
2002/02/12 | 556 | 560 | 553 | 553 | 1,043,000 |
2002/02/08 | 541 | 559 | 540 | 552 | 1,933,000 |
2002/02/07 | 545 | 559 | 540 | 543 | 1,337,000 |
2002/02/06 | 539 | 550 | 536 | 542 | 727,000 |
2002/02/05 | 551 | 558 | 535 | 537 | 1,222,000 |
2002/02/04 | 558 | 565 | 551 | 552 | 610,000 |
2002/02/01 | 566 | 566 | 553 | 558 | 956,000 |
2002/01/31 | 564 | 569 | 562 | 566 | 699,000 |
2002/01/30 | 567 | 573 | 562 | 566 | 780,000 |
2002/01/29 | 577 | 577 | 570 | 570 | 615,000 |
2002/01/28 | 570 | 577 | 563 | 567 | 887,000 |
2002/01/25 | 568 | 570 | 560 | 563 | 743,000 |
2002/01/24 | 571 | 577 | 566 | 568 | 812,000 |
2002/01/23 | 572 | 580 | 570 | 570 | 1,326,000 |
2002/01/22 | 584 | 587 | 577 | 577 | 1,187,000 |
2002/01/21 | 584 | 598 | 578 | 586 | 988,000 |
2002/01/18 | 590 | 594 | 581 | 594 | 561,000 |
2002/01/17 | 580 | 596 | 573 | 577 | 1,155,000 |
2002/01/16 | 585 | 598 | 583 | 587 | 603,000 |
2002/01/15 | 581 | 597 | 580 | 582 | 810,000 |
2002/01/11 | 582 | 590 | 574 | 577 | 1,707,000 |
2002/01/10 | 595 | 610 | 575 | 581 | 1,808,000 |
2002/01/09 | 639 | 639 | 613 | 615 | 1,015,000 |
2002/01/08 | 646 | 646 | 636 | 639 | 1,277,000 |
2002/01/07 | 644 | 653 | 639 | 648 | 1,059,000 |
2002/01/04 | 635 | 647 | 635 | 647 | 370,000 |