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 |
---|---|---|---|---|---|
2004/12/30 | 597 | 601 | 596 | 601 | 505,000 |
2004/12/29 | 598 | 598 | 594 | 595 | 519,000 |
2004/12/28 | 595 | 598 | 595 | 597 | 459,000 |
2004/12/27 | 598 | 598 | 589 | 593 | 868,000 |
2004/12/24 | 593 | 598 | 593 | 598 | 692,000 |
2004/12/22 | 590 | 590 | 584 | 589 | 548,000 |
2004/12/21 | 581 | 590 | 581 | 582 | 942,000 |
2004/12/20 | 593 | 593 | 581 | 581 | 984,000 |
2004/12/17 | 588 | 598 | 585 | 592 | 1,118,000 |
2004/12/16 | 582 | 588 | 582 | 584 | 366,000 |
2004/12/15 | 584 | 589 | 582 | 586 | 519,000 |
2004/12/14 | 582 | 586 | 579 | 584 | 605,000 |
2004/12/13 | 577 | 582 | 574 | 579 | 389,000 |
2004/12/10 | 566 | 575 | 566 | 574 | 4,119,000 |
2004/12/09 | 578 | 578 | 568 | 569 | 579,000 |
2004/12/08 | 572 | 577 | 571 | 576 | 624,000 |
2004/12/07 | 582 | 582 | 575 | 578 | 503,000 |
2004/12/06 | 581 | 585 | 578 | 580 | 619,000 |
2004/12/03 | 580 | 586 | 580 | 586 | 714,000 |
2004/12/02 | 581 | 583 | 578 | 582 | 636,000 |
2004/12/01 | 574 | 577 | 570 | 573 | 511,000 |
2004/11/30 | 575 | 579 | 574 | 579 | 675,000 |
2004/11/29 | 581 | 584 | 570 | 583 | 719,000 |
2004/11/26 | 578 | 582 | 575 | 580 | 700,000 |
2004/11/25 | 568 | 579 | 566 | 578 | 848,000 |
2004/11/24 | 565 | 570 | 564 | 567 | 371,000 |
2004/11/22 | 568 | 568 | 561 | 566 | 813,000 |
2004/11/19 | 571 | 577 | 571 | 571 | 289,000 |
2004/11/18 | 572 | 577 | 569 | 569 | 451,000 |
2004/11/17 | 578 | 580 | 569 | 570 | 840,000 |
2004/11/16 | 583 | 583 | 575 | 576 | 530,000 |
2004/11/15 | 573 | 582 | 572 | 581 | 790,000 |
2004/11/12 | 566 | 573 | 566 | 570 | 1,232,000 |
2004/11/11 | 574 | 574 | 565 | 565 | 473,000 |
2004/11/10 | 574 | 577 | 572 | 573 | 486,000 |
2004/11/09 | 574 | 575 | 569 | 572 | 246,000 |
2004/11/08 | 579 | 579 | 569 | 569 | 387,000 |
2004/11/05 | 572 | 576 | 571 | 576 | 926,000 |
2004/11/04 | 570 | 573 | 565 | 565 | 655,000 |
2004/11/02 | 556 | 568 | 556 | 566 | 1,261,000 |
2004/11/01 | 561 | 563 | 553 | 556 | 1,145,000 |
2004/10/29 | 564 | 565 | 561 | 561 | 907,000 |
2004/10/28 | 562 | 566 | 562 | 562 | 1,016,000 |
2004/10/27 | 567 | 569 | 561 | 562 | 767,000 |
2004/10/26 | 564 | 568 | 563 | 564 | 765,000 |
2004/10/25 | 570 | 570 | 563 | 564 | 844,000 |
2004/10/22 | 578 | 578 | 571 | 572 | 708,000 |
2004/10/21 | 581 | 581 | 574 | 574 | 609,000 |
2004/10/20 | 577 | 580 | 575 | 577 | 893,000 |
2004/10/19 | 581 | 583 | 576 | 582 | 511,000 |
2004/10/18 | 575 | 578 | 573 | 575 | 347,000 |
2004/10/15 | 575 | 577 | 572 | 574 | 566,000 |
2004/10/14 | 580 | 581 | 574 | 574 | 650,000 |
2004/10/13 | 581 | 586 | 580 | 580 | 440,000 |
2004/10/12 | 582 | 585 | 580 | 581 | 417,000 |
2004/10/08 | 582 | 587 | 581 | 582 | 1,388,000 |
2004/10/07 | 586 | 587 | 583 | 583 | 615,000 |
2004/10/06 | 582 | 590 | 582 | 588 | 1,097,000 |
2004/10/05 | 589 | 593 | 588 | 592 | 845,000 |
2004/10/04 | 582 | 591 | 578 | 590 | 1,102,000 |
2004/10/01 | 582 | 585 | 578 | 581 | 978,000 |
2004/09/30 | 582 | 585 | 575 | 575 | 918,000 |
2004/09/29 | 588 | 588 | 579 | 581 | 904,000 |
2004/09/28 | 595 | 595 | 583 | 587 | 856,000 |
2004/09/27 | 584 | 588 | 576 | 585 | 533,000 |
2004/09/24 | 597 | 597 | 590 | 594 | 1,165,000 |
2004/09/22 | 600 | 601 | 594 | 595 | 829,000 |
2004/09/21 | 600 | 601 | 596 | 598 | 515,000 |
2004/09/17 | 599 | 599 | 595 | 597 | 1,059,000 |
2004/09/16 | 595 | 599 | 593 | 597 | 341,000 |
2004/09/15 | 598 | 601 | 595 | 595 | 428,000 |
2004/09/14 | 601 | 603 | 596 | 598 | 471,000 |
2004/09/13 | 595 | 599 | 592 | 596 | 464,000 |
2004/09/10 | 596 | 599 | 591 | 594 | 3,851,000 |
2004/09/09 | 603 | 607 | 598 | 599 | 891,000 |
2004/09/08 | 603 | 605 | 598 | 599 | 446,000 |
2004/09/07 | 600 | 602 | 598 | 600 | 600,000 |
2004/09/06 | 592 | 600 | 588 | 600 | 672,000 |
2004/09/03 | 596 | 597 | 590 | 591 | 614,000 |
2004/09/02 | 592 | 593 | 587 | 592 | 839,000 |
2004/09/01 | 584 | 589 | 584 | 589 | 633,000 |
2004/08/31 | 586 | 591 | 582 | 583 | 710,000 |
2004/08/30 | 581 | 585 | 579 | 582 | 837,000 |
2004/08/27 | 581 | 583 | 578 | 581 | 1,299,000 |
2004/08/26 | 590 | 590 | 584 | 585 | 488,000 |
2004/08/25 | 580 | 585 | 578 | 583 | 1,236,000 |
2004/08/24 | 584 | 585 | 578 | 580 | 1,203,000 |
2004/08/23 | 590 | 590 | 586 | 586 | 283,000 |
2004/08/20 | 584 | 590 | 584 | 585 | 368,000 |
2004/08/19 | 585 | 588 | 582 | 584 | 631,000 |
2004/08/18 | 589 | 591 | 582 | 587 | 828,000 |
2004/08/17 | 595 | 595 | 588 | 592 | 633,000 |
2004/08/16 | 592 | 595 | 585 | 592 | 630,000 |
2004/08/13 | 594 | 598 | 591 | 594 | 1,767,000 |
2004/08/12 | 587 | 594 | 587 | 589 | 469,000 |
2004/08/11 | 587 | 588 | 585 | 587 | 360,000 |
2004/08/10 | 591 | 591 | 586 | 587 | 359,000 |
2004/08/09 | 583 | 588 | 583 | 588 | 372,000 |
2004/08/06 | 588 | 591 | 585 | 588 | 364,000 |
2004/08/05 | 589 | 594 | 589 | 589 | 319,000 |
2004/08/04 | 586 | 593 | 584 | 588 | 530,000 |
2004/08/03 | 590 | 593 | 583 | 588 | 555,000 |
2004/08/02 | 591 | 593 | 588 | 592 | 500,000 |
2004/07/30 | 588 | 596 | 588 | 593 | 605,000 |
2004/07/29 | 589 | 590 | 585 | 586 | 758,000 |
2004/07/28 | 595 | 597 | 589 | 590 | 722,000 |
2004/07/27 | 595 | 600 | 589 | 589 | 693,000 |
2004/07/26 | 590 | 592 | 587 | 591 | 417,000 |
2004/07/23 | 595 | 595 | 591 | 591 | 529,000 |
2004/07/22 | 597 | 598 | 591 | 596 | 639,000 |
2004/07/21 | 606 | 608 | 599 | 607 | 910,000 |
2004/07/20 | 606 | 611 | 602 | 605 | 437,000 |
2004/07/16 | 610 | 613 | 605 | 612 | 524,000 |
2004/07/15 | 607 | 615 | 603 | 613 | 658,000 |
2004/07/14 | 623 | 623 | 605 | 605 | 508,000 |
2004/07/13 | 612 | 617 | 607 | 616 | 434,000 |
2004/07/12 | 617 | 617 | 609 | 616 | 334,000 |
2004/07/09 | 601 | 615 | 601 | 613 | 1,003,000 |
2004/07/08 | 606 | 609 | 600 | 605 | 538,000 |
2004/07/07 | 607 | 613 | 605 | 609 | 597,000 |
2004/07/06 | 619 | 624 | 613 | 613 | 424,000 |
2004/07/05 | 633 | 633 | 618 | 618 | 620,000 |
2004/07/02 | 628 | 632 | 626 | 629 | 463,000 |
2004/07/01 | 628 | 635 | 626 | 631 | 1,035,000 |
2004/06/30 | 618 | 627 | 618 | 623 | 754,000 |
2004/06/29 | 630 | 630 | 625 | 628 | 592,000 |
2004/06/28 | 624 | 629 | 619 | 629 | 733,000 |
2004/06/25 | 623 | 623 | 610 | 620 | 589,000 |
2004/06/24 | 621 | 626 | 617 | 624 | 1,220,000 |
2004/06/23 | 619 | 619 | 612 | 617 | 686,000 |
2004/06/22 | 607 | 613 | 605 | 613 | 626,000 |
2004/06/21 | 601 | 630 | 595 | 612 | 1,113,000 |
2004/06/18 | 601 | 604 | 587 | 592 | 1,053,000 |
2004/06/17 | 604 | 605 | 598 | 604 | 870,000 |
2004/06/16 | 602 | 607 | 596 | 603 | 1,125,000 |
2004/06/15 | 599 | 601 | 589 | 591 | 1,008,000 |
2004/06/14 | 600 | 606 | 597 | 598 | 618,000 |
2004/06/11 | 600 | 608 | 598 | 601 | 2,750,000 |
2004/06/10 | 593 | 611 | 593 | 598 | 1,250,000 |
2004/06/09 | 603 | 603 | 595 | 595 | 618,000 |
2004/06/08 | 597 | 601 | 589 | 598 | 875,000 |
2004/06/07 | 586 | 601 | 586 | 591 | 739,000 |
2004/06/04 | 583 | 588 | 582 | 585 | 513,000 |
2004/06/03 | 590 | 595 | 580 | 582 | 906,000 |
2004/06/02 | 598 | 598 | 585 | 589 | 636,000 |
2004/06/01 | 595 | 595 | 584 | 588 | 503,000 |
2004/05/31 | 589 | 592 | 581 | 588 | 685,000 |
2004/05/28 | 577 | 592 | 576 | 584 | 1,209,000 |
2004/05/27 | 584 | 585 | 575 | 576 | 1,110,000 |
2004/05/26 | 590 | 594 | 584 | 587 | 834,000 |
2004/05/25 | 590 | 590 | 579 | 580 | 1,372,000 |
2004/05/24 | 572 | 582 | 572 | 578 | 1,187,000 |
2004/05/21 | 572 | 581 | 572 | 574 | 1,161,000 |
2004/05/20 | 575 | 594 | 572 | 579 | 1,269,000 |
2004/05/19 | 570 | 583 | 569 | 574 | 1,227,000 |
2004/05/18 | 571 | 576 | 568 | 569 | 1,094,000 |
2004/05/17 | 575 | 579 | 570 | 571 | 661,000 |
2004/05/14 | 575 | 580 | 572 | 577 | 1,809,000 |
2004/05/13 | 585 | 589 | 575 | 575 | 1,030,000 |
2004/05/12 | 584 | 594 | 573 | 591 | 1,928,000 |
2004/05/11 | 570 | 599 | 565 | 594 | 1,579,000 |
2004/05/10 | 607 | 607 | 579 | 579 | 1,637,000 |
2004/05/07 | 605 | 612 | 599 | 599 | 837,000 |
2004/05/06 | 611 | 621 | 610 | 614 | 993,000 |
2004/04/30 | 622 | 626 | 612 | 618 | 1,142,000 |
2004/04/28 | 630 | 633 | 626 | 626 | 575,000 |
2004/04/27 | 637 | 643 | 628 | 629 | 1,120,000 |
2004/04/26 | 638 | 647 | 633 | 645 | 708,000 |
2004/04/23 | 631 | 640 | 631 | 636 | 811,000 |
2004/04/22 | 636 | 641 | 634 | 638 | 1,056,000 |
2004/04/21 | 640 | 641 | 630 | 636 | 1,161,000 |
2004/04/20 | 636 | 644 | 635 | 636 | 620,000 |
2004/04/19 | 635 | 645 | 623 | 638 | 1,229,000 |
2004/04/16 | 621 | 645 | 621 | 638 | 1,156,000 |
2004/04/15 | 643 | 649 | 622 | 630 | 1,409,000 |
2004/04/14 | 650 | 655 | 645 | 650 | 1,005,000 |
2004/04/13 | 660 | 665 | 653 | 653 | 1,130,000 |
2004/04/12 | 655 | 662 | 653 | 660 | 560,000 |
2004/04/09 | 659 | 660 | 650 | 655 | 1,386,000 |
2004/04/08 | 662 | 663 | 650 | 659 | 936,000 |
2004/04/07 | 650 | 663 | 648 | 655 | 2,045,000 |
2004/04/06 | 638 | 649 | 638 | 649 | 790,000 |
2004/04/05 | 649 | 649 | 640 | 640 | 953,000 |
2004/04/02 | 647 | 650 | 642 | 643 | 1,061,000 |
2004/04/01 | 647 | 651 | 642 | 648 | 1,216,000 |
2004/03/31 | 641 | 647 | 633 | 646 | 1,187,000 |
2004/03/30 | 648 | 648 | 641 | 644 | 657,000 |
2004/03/29 | 651 | 651 | 639 | 645 | 1,437,000 |
2004/03/26 | 648 | 654 | 641 | 652 | 2,216,000 |
2004/03/25 | 650 | 658 | 645 | 658 | 2,085,000 |
2004/03/24 | 638 | 643 | 628 | 640 | 1,058,000 |
2004/03/23 | 632 | 639 | 630 | 637 | 1,052,000 |
2004/03/22 | 642 | 644 | 634 | 642 | 1,809,000 |
2004/03/19 | 635 | 649 | 630 | 645 | 2,979,000 |
2004/03/18 | 629 | 633 | 628 | 633 | 1,409,000 |
2004/03/17 | 610 | 624 | 602 | 621 | 1,835,000 |
2004/03/16 | 595 | 608 | 593 | 601 | 1,320,000 |
2004/03/15 | 595 | 597 | 589 | 593 | 839,000 |
2004/03/12 | 580 | 594 | 580 | 587 | 4,335,000 |
2004/03/11 | 606 | 607 | 597 | 598 | 1,575,000 |
2004/03/10 | 602 | 611 | 602 | 609 | 1,243,000 |
2004/03/09 | 602 | 606 | 602 | 603 | 1,113,000 |
2004/03/08 | 605 | 613 | 605 | 606 | 1,416,000 |
2004/03/05 | 614 | 614 | 602 | 606 | 1,168,000 |
2004/03/04 | 610 | 617 | 608 | 614 | 1,101,000 |
2004/03/03 | 613 | 617 | 601 | 612 | 1,117,000 |
2004/03/02 | 615 | 617 | 609 | 613 | 1,468,000 |
2004/03/01 | 605 | 617 | 601 | 614 | 1,695,000 |
2004/02/27 | 599 | 605 | 598 | 601 | 1,682,000 |
2004/02/26 | 594 | 600 | 591 | 600 | 833,000 |
2004/02/25 | 588 | 596 | 587 | 593 | 874,000 |
2004/02/24 | 585 | 592 | 585 | 589 | 1,228,000 |
2004/02/23 | 580 | 589 | 580 | 586 | 715,000 |
2004/02/20 | 584 | 586 | 580 | 580 | 715,000 |
2004/02/19 | 585 | 587 | 580 | 580 | 653,000 |
2004/02/18 | 585 | 589 | 582 | 582 | 881,000 |
2004/02/17 | 583 | 586 | 579 | 580 | 1,339,000 |
2004/02/16 | 580 | 588 | 580 | 586 | 1,259,000 |
2004/02/13 | 585 | 589 | 584 | 586 | 1,178,000 |
2004/02/12 | 589 | 594 | 585 | 588 | 1,113,000 |
2004/02/10 | 596 | 597 | 584 | 588 | 853,000 |
2004/02/09 | 591 | 597 | 589 | 597 | 1,659,000 |
2004/02/06 | 584 | 592 | 581 | 590 | 2,518,000 |
2004/02/05 | 575 | 586 | 575 | 584 | 1,360,000 |
2004/02/04 | 585 | 585 | 579 | 580 | 1,289,000 |
2004/02/03 | 586 | 586 | 575 | 583 | 860,000 |
2004/02/02 | 568 | 587 | 567 | 582 | 822,000 |
2004/01/30 | 571 | 576 | 571 | 574 | 903,000 |
2004/01/29 | 568 | 578 | 563 | 575 | 1,235,000 |
2004/01/28 | 577 | 579 | 573 | 577 | 1,265,000 |
2004/01/27 | 580 | 586 | 576 | 576 | 2,037,000 |
2004/01/26 | 562 | 576 | 561 | 573 | 2,747,000 |
2004/01/23 | 557 | 565 | 553 | 561 | 1,643,000 |
2004/01/22 | 554 | 560 | 550 | 555 | 1,392,000 |
2004/01/21 | 549 | 556 | 548 | 551 | 1,272,000 |
2004/01/20 | 547 | 553 | 547 | 549 | 1,032,000 |
2004/01/19 | 546 | 548 | 545 | 546 | 749,000 |
2004/01/16 | 545 | 547 | 543 | 546 | 1,155,000 |
2004/01/15 | 547 | 549 | 543 | 544 | 1,382,000 |
2004/01/14 | 550 | 550 | 543 | 546 | 1,125,000 |
2004/01/13 | 555 | 556 | 546 | 547 | 1,604,000 |
2004/01/09 | 558 | 558 | 553 | 554 | 1,402,000 |
2004/01/08 | 557 | 563 | 556 | 558 | 1,167,000 |
2004/01/07 | 563 | 563 | 556 | 557 | 709,000 |
2004/01/06 | 563 | 567 | 558 | 561 | 1,007,000 |
2004/01/05 | 555 | 563 | 555 | 560 | 371,000 |