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 |
---|---|---|---|---|---|
2007/12/28 | 682 | 684 | 675 | 678 | 799,000 |
2007/12/27 | 690 | 690 | 678 | 679 | 785,000 |
2007/12/26 | 685 | 690 | 679 | 682 | 527,000 |
2007/12/25 | 681 | 690 | 681 | 687 | 570,000 |
2007/12/21 | 676 | 681 | 673 | 673 | 1,269,000 |
2007/12/20 | 675 | 679 | 671 | 673 | 966,000 |
2007/12/19 | 676 | 681 | 675 | 677 | 1,054,000 |
2007/12/18 | 681 | 684 | 675 | 683 | 1,037,000 |
2007/12/17 | 693 | 696 | 681 | 685 | 954,000 |
2007/12/14 | 684 | 698 | 684 | 693 | 3,476,000 |
2007/12/13 | 700 | 704 | 687 | 687 | 1,718,000 |
2007/12/12 | 703 | 710 | 699 | 708 | 1,096,000 |
2007/12/11 | 719 | 728 | 713 | 719 | 911,000 |
2007/12/10 | 729 | 730 | 715 | 718 | 810,000 |
2007/12/07 | 730 | 736 | 722 | 724 | 1,549,000 |
2007/12/06 | 737 | 738 | 721 | 724 | 1,442,000 |
2007/12/05 | 719 | 731 | 714 | 731 | 1,528,000 |
2007/12/04 | 714 | 716 | 708 | 713 | 1,389,000 |
2007/12/03 | 706 | 710 | 704 | 707 | 1,253,000 |
2007/11/30 | 697 | 703 | 690 | 696 | 1,199,000 |
2007/11/29 | 692 | 700 | 691 | 694 | 914,000 |
2007/11/28 | 683 | 686 | 677 | 684 | 1,175,000 |
2007/11/27 | 680 | 687 | 670 | 686 | 1,508,000 |
2007/11/26 | 675 | 687 | 673 | 681 | 1,167,000 |
2007/11/22 | 668 | 677 | 668 | 670 | 1,894,000 |
2007/11/21 | 668 | 689 | 668 | 678 | 1,647,000 |
2007/11/20 | 675 | 682 | 666 | 675 | 2,460,000 |
2007/11/19 | 679 | 682 | 672 | 674 | 935,000 |
2007/11/16 | 674 | 674 | 661 | 672 | 995,000 |
2007/11/15 | 671 | 681 | 670 | 676 | 1,032,000 |
2007/11/14 | 665 | 671 | 663 | 669 | 1,044,000 |
2007/11/13 | 663 | 669 | 656 | 660 | 1,769,000 |
2007/11/12 | 674 | 680 | 660 | 671 | 1,825,000 |
2007/11/09 | 698 | 700 | 677 | 690 | 2,520,000 |
2007/11/08 | 695 | 697 | 690 | 696 | 1,154,000 |
2007/11/07 | 719 | 721 | 704 | 708 | 1,437,000 |
2007/11/06 | 707 | 712 | 704 | 710 | 1,915,000 |
2007/11/05 | 700 | 713 | 697 | 709 | 1,702,000 |
2007/11/02 | 698 | 707 | 696 | 701 | 1,348,000 |
2007/11/01 | 701 | 709 | 701 | 708 | 610,000 |
2007/10/31 | 690 | 703 | 689 | 700 | 937,000 |
2007/10/30 | 690 | 694 | 687 | 690 | 1,636,000 |
2007/10/29 | 696 | 701 | 693 | 698 | 1,257,000 |
2007/10/26 | 686 | 694 | 685 | 689 | 1,279,000 |
2007/10/25 | 693 | 699 | 686 | 692 | 1,064,000 |
2007/10/24 | 697 | 700 | 687 | 689 | 784,000 |
2007/10/23 | 690 | 700 | 689 | 696 | 609,000 |
2007/10/22 | 696 | 698 | 687 | 694 | 1,308,000 |
2007/10/19 | 711 | 713 | 703 | 706 | 1,200,000 |
2007/10/18 | 714 | 725 | 712 | 722 | 889,000 |
2007/10/17 | 714 | 719 | 703 | 713 | 1,287,000 |
2007/10/16 | 731 | 731 | 718 | 718 | 827,000 |
2007/10/15 | 732 | 734 | 720 | 730 | 772,000 |
2007/10/12 | 737 | 737 | 728 | 728 | 1,204,000 |
2007/10/11 | 732 | 738 | 726 | 736 | 1,264,000 |
2007/10/10 | 728 | 732 | 724 | 731 | 637,000 |
2007/10/09 | 723 | 728 | 721 | 727 | 831,000 |
2007/10/05 | 718 | 723 | 715 | 720 | 876,000 |
2007/10/04 | 728 | 732 | 724 | 726 | 855,000 |
2007/10/03 | 733 | 737 | 728 | 733 | 1,086,000 |
2007/10/02 | 725 | 728 | 721 | 728 | 856,000 |
2007/10/01 | 717 | 722 | 709 | 720 | 1,330,000 |
2007/09/28 | 725 | 726 | 715 | 716 | 1,192,000 |
2007/09/27 | 706 | 723 | 704 | 717 | 1,438,000 |
2007/09/26 | 697 | 701 | 694 | 701 | 929,000 |
2007/09/25 | 701 | 701 | 696 | 701 | 1,298,000 |
2007/09/21 | 700 | 700 | 693 | 697 | 1,726,000 |
2007/09/20 | 707 | 708 | 701 | 701 | 1,273,000 |
2007/09/19 | 691 | 700 | 690 | 694 | 1,113,000 |
2007/09/18 | 688 | 688 | 676 | 677 | 1,318,000 |
2007/09/14 | 684 | 692 | 683 | 688 | 3,853,000 |
2007/09/13 | 687 | 692 | 683 | 683 | 1,043,000 |
2007/09/12 | 692 | 694 | 685 | 688 | 1,390,000 |
2007/09/11 | 689 | 689 | 682 | 687 | 1,324,000 |
2007/09/10 | 691 | 692 | 682 | 685 | 1,217,000 |
2007/09/07 | 697 | 698 | 690 | 693 | 1,044,000 |
2007/09/06 | 693 | 697 | 684 | 696 | 1,448,000 |
2007/09/05 | 704 | 709 | 695 | 695 | 1,776,000 |
2007/09/04 | 710 | 710 | 702 | 703 | 1,231,000 |
2007/09/03 | 714 | 719 | 702 | 709 | 1,936,000 |
2007/08/31 | 700 | 713 | 700 | 713 | 1,605,000 |
2007/08/30 | 698 | 704 | 692 | 700 | 2,013,000 |
2007/08/29 | 702 | 704 | 688 | 698 | 2,528,000 |
2007/08/28 | 729 | 729 | 703 | 708 | 4,916,000 |
2007/08/27 | 733 | 737 | 727 | 728 | 1,543,000 |
2007/08/24 | 725 | 728 | 720 | 722 | 1,229,000 |
2007/08/23 | 724 | 730 | 724 | 728 | 925,000 |
2007/08/22 | 720 | 729 | 716 | 722 | 1,005,000 |
2007/08/21 | 715 | 727 | 712 | 721 | 1,206,000 |
2007/08/20 | 721 | 723 | 709 | 717 | 1,845,000 |
2007/08/17 | 716 | 728 | 710 | 714 | 2,357,000 |
2007/08/16 | 707 | 717 | 702 | 715 | 2,020,000 |
2007/08/15 | 725 | 725 | 714 | 717 | 1,959,000 |
2007/08/14 | 738 | 743 | 719 | 724 | 2,491,000 |
2007/08/13 | 777 | 783 | 737 | 737 | 2,388,000 |
2007/08/10 | 769 | 790 | 769 | 783 | 3,897,000 |
2007/08/09 | 765 | 803 | 755 | 779 | 4,290,000 |
2007/08/08 | 746 | 758 | 740 | 753 | 1,660,000 |
2007/08/07 | 751 | 755 | 745 | 750 | 1,406,000 |
2007/08/06 | 740 | 754 | 735 | 751 | 1,747,000 |
2007/08/03 | 745 | 751 | 740 | 745 | 1,639,000 |
2007/08/02 | 736 | 747 | 730 | 745 | 2,192,000 |
2007/08/01 | 746 | 747 | 739 | 742 | 2,094,000 |
2007/07/31 | 755 | 756 | 748 | 749 | 1,625,000 |
2007/07/30 | 760 | 761 | 749 | 759 | 1,266,000 |
2007/07/27 | 774 | 775 | 760 | 764 | 1,714,000 |
2007/07/26 | 784 | 787 | 777 | 778 | 1,120,000 |
2007/07/25 | 786 | 789 | 781 | 783 | 999,000 |
2007/07/24 | 789 | 794 | 787 | 793 | 788,000 |
2007/07/23 | 800 | 801 | 786 | 788 | 1,066,000 |
2007/07/20 | 804 | 807 | 803 | 804 | 632,000 |
2007/07/19 | 800 | 804 | 796 | 804 | 773,000 |
2007/07/18 | 809 | 810 | 797 | 799 | 972,000 |
2007/07/17 | 803 | 804 | 796 | 803 | 1,249,000 |
2007/07/13 | 802 | 806 | 799 | 802 | 1,654,000 |
2007/07/12 | 796 | 800 | 792 | 796 | 1,014,000 |
2007/07/11 | 799 | 800 | 791 | 795 | 1,804,000 |
2007/07/10 | 811 | 811 | 804 | 806 | 484,000 |
2007/07/09 | 806 | 813 | 804 | 810 | 708,000 |
2007/07/06 | 812 | 814 | 803 | 804 | 1,177,000 |
2007/07/05 | 814 | 823 | 812 | 817 | 929,000 |
2007/07/04 | 817 | 820 | 812 | 814 | 1,152,000 |
2007/07/03 | 825 | 825 | 814 | 815 | 1,598,000 |
2007/07/02 | 819 | 819 | 814 | 816 | 930,000 |
2007/06/29 | 812 | 821 | 808 | 820 | 1,385,000 |
2007/06/28 | 806 | 811 | 801 | 807 | 1,679,000 |
2007/06/27 | 815 | 815 | 802 | 802 | 1,875,000 |
2007/06/26 | 811 | 815 | 805 | 806 | 1,581,000 |
2007/06/25 | 819 | 823 | 809 | 810 | 1,676,000 |
2007/06/22 | 811 | 821 | 811 | 819 | 1,920,000 |
2007/06/21 | 815 | 823 | 812 | 818 | 1,848,000 |
2007/06/20 | 812 | 814 | 804 | 814 | 1,057,000 |
2007/06/19 | 812 | 812 | 804 | 809 | 1,107,000 |
2007/06/18 | 809 | 817 | 805 | 815 | 1,134,000 |
2007/06/15 | 803 | 803 | 798 | 802 | 1,336,000 |
2007/06/14 | 797 | 805 | 797 | 802 | 1,543,000 |
2007/06/13 | 805 | 809 | 796 | 797 | 943,000 |
2007/06/12 | 820 | 821 | 805 | 805 | 1,850,000 |
2007/06/11 | 817 | 823 | 816 | 821 | 1,195,000 |
2007/06/08 | 821 | 821 | 807 | 814 | 4,265,000 |
2007/06/07 | 820 | 828 | 815 | 826 | 1,589,000 |
2007/06/06 | 827 | 833 | 821 | 826 | 2,150,000 |
2007/06/05 | 824 | 829 | 819 | 828 | 1,371,000 |
2007/06/04 | 828 | 828 | 822 | 823 | 1,800,000 |
2007/06/01 | 813 | 819 | 810 | 817 | 1,893,000 |
2007/05/31 | 803 | 814 | 797 | 807 | 3,106,000 |
2007/05/30 | 800 | 802 | 795 | 802 | 1,670,000 |
2007/05/29 | 800 | 803 | 797 | 799 | 2,041,000 |
2007/05/28 | 796 | 802 | 796 | 800 | 1,290,000 |
2007/05/25 | 800 | 800 | 790 | 796 | 1,642,000 |
2007/05/24 | 804 | 809 | 798 | 805 | 1,578,000 |
2007/05/23 | 803 | 810 | 802 | 806 | 1,396,000 |
2007/05/22 | 798 | 806 | 789 | 803 | 1,615,000 |
2007/05/21 | 801 | 805 | 793 | 800 | 1,619,000 |
2007/05/18 | 811 | 811 | 802 | 803 | 1,789,000 |
2007/05/17 | 803 | 812 | 802 | 806 | 1,485,000 |
2007/05/16 | 806 | 806 | 799 | 805 | 2,334,000 |
2007/05/15 | 806 | 814 | 802 | 805 | 2,292,000 |
2007/05/14 | 811 | 819 | 807 | 815 | 1,879,000 |
2007/05/11 | 812 | 813 | 801 | 811 | 2,801,000 |
2007/05/10 | 828 | 830 | 810 | 815 | 3,666,000 |
2007/05/09 | 836 | 837 | 830 | 835 | 1,324,000 |
2007/05/08 | 845 | 849 | 837 | 843 | 1,235,000 |
2007/05/07 | 840 | 850 | 838 | 845 | 2,017,000 |
2007/05/02 | 836 | 838 | 827 | 836 | 1,516,000 |
2007/05/01 | 846 | 848 | 835 | 838 | 1,348,000 |
2007/04/27 | 854 | 858 | 837 | 843 | 2,433,000 |
2007/04/26 | 842 | 850 | 840 | 844 | 1,981,000 |
2007/04/25 | 854 | 854 | 841 | 843 | 1,103,000 |
2007/04/24 | 855 | 858 | 842 | 851 | 1,736,000 |
2007/04/23 | 859 | 866 | 851 | 855 | 1,680,000 |
2007/04/20 | 847 | 857 | 847 | 855 | 1,228,000 |
2007/04/19 | 847 | 849 | 836 | 846 | 1,739,000 |
2007/04/18 | 844 | 859 | 840 | 857 | 1,592,000 |
2007/04/17 | 857 | 857 | 840 | 847 | 2,016,000 |
2007/04/16 | 843 | 855 | 842 | 850 | 1,687,000 |
2007/04/13 | 842 | 843 | 830 | 834 | 1,309,000 |
2007/04/12 | 840 | 840 | 826 | 837 | 1,098,000 |
2007/04/11 | 836 | 843 | 834 | 841 | 1,074,000 |
2007/04/10 | 832 | 835 | 829 | 833 | 1,101,000 |
2007/04/09 | 828 | 837 | 828 | 836 | 1,016,000 |
2007/04/06 | 824 | 826 | 818 | 820 | 644,000 |
2007/04/05 | 828 | 828 | 819 | 823 | 805,000 |
2007/04/04 | 820 | 831 | 817 | 827 | 1,150,000 |
2007/04/03 | 806 | 815 | 804 | 813 | 1,200,000 |
2007/04/02 | 824 | 828 | 804 | 805 | 1,714,000 |
2007/03/30 | 824 | 830 | 817 | 819 | 1,113,000 |
2007/03/29 | 820 | 830 | 815 | 821 | 1,431,000 |
2007/03/28 | 827 | 840 | 817 | 824 | 2,659,000 |
2007/03/27 | 837 | 838 | 826 | 830 | 1,877,000 |
2007/03/26 | 858 | 858 | 847 | 849 | 2,234,000 |
2007/03/23 | 836 | 848 | 836 | 848 | 1,727,000 |
2007/03/22 | 846 | 846 | 834 | 837 | 1,320,000 |
2007/03/20 | 825 | 835 | 820 | 826 | 1,254,000 |
2007/03/19 | 806 | 821 | 806 | 817 | 1,203,000 |
2007/03/16 | 812 | 825 | 808 | 811 | 1,773,000 |
2007/03/15 | 815 | 821 | 812 | 814 | 1,471,000 |
2007/03/14 | 824 | 826 | 811 | 814 | 2,559,000 |
2007/03/13 | 822 | 835 | 822 | 827 | 2,156,000 |
2007/03/12 | 831 | 833 | 822 | 824 | 1,734,000 |
2007/03/09 | 839 | 839 | 821 | 829 | 4,926,000 |
2007/03/08 | 818 | 832 | 813 | 832 | 2,547,000 |
2007/03/07 | 809 | 822 | 803 | 813 | 2,492,000 |
2007/03/06 | 793 | 806 | 793 | 804 | 2,123,000 |
2007/03/05 | 814 | 816 | 795 | 799 | 2,089,000 |
2007/03/02 | 827 | 827 | 815 | 824 | 2,048,000 |
2007/03/01 | 830 | 832 | 818 | 828 | 2,189,000 |
2007/02/28 | 837 | 839 | 823 | 834 | 2,622,000 |
2007/02/27 | 861 | 864 | 849 | 857 | 1,920,000 |
2007/02/26 | 865 | 880 | 853 | 870 | 2,603,000 |
2007/02/23 | 853 | 867 | 851 | 863 | 1,902,000 |
2007/02/22 | 862 | 862 | 853 | 860 | 1,069,000 |
2007/02/21 | 847 | 857 | 847 | 854 | 1,315,000 |
2007/02/20 | 862 | 862 | 845 | 855 | 932,000 |
2007/02/19 | 857 | 862 | 854 | 855 | 673,000 |
2007/02/16 | 856 | 866 | 852 | 864 | 1,123,000 |
2007/02/15 | 862 | 873 | 857 | 865 | 2,100,000 |
2007/02/14 | 839 | 863 | 835 | 861 | 2,382,000 |
2007/02/13 | 831 | 842 | 823 | 831 | 1,653,000 |
2007/02/09 | 833 | 841 | 821 | 836 | 2,226,000 |
2007/02/08 | 842 | 842 | 823 | 834 | 1,694,000 |
2007/02/07 | 842 | 849 | 834 | 841 | 1,576,000 |
2007/02/06 | 848 | 855 | 836 | 842 | 1,675,000 |
2007/02/05 | 861 | 861 | 838 | 847 | 2,726,000 |
2007/02/02 | 822 | 848 | 818 | 841 | 3,110,000 |
2007/02/01 | 797 | 818 | 796 | 818 | 1,343,000 |
2007/01/31 | 811 | 811 | 795 | 801 | 1,228,000 |
2007/01/30 | 804 | 812 | 799 | 811 | 1,283,000 |
2007/01/29 | 798 | 808 | 792 | 805 | 1,303,000 |
2007/01/26 | 793 | 796 | 788 | 791 | 1,485,000 |
2007/01/25 | 795 | 802 | 794 | 797 | 1,065,000 |
2007/01/24 | 797 | 802 | 795 | 796 | 1,187,000 |
2007/01/23 | 794 | 796 | 790 | 793 | 748,000 |
2007/01/22 | 794 | 796 | 790 | 793 | 955,000 |
2007/01/19 | 793 | 794 | 786 | 790 | 755,000 |
2007/01/18 | 786 | 792 | 784 | 789 | 870,000 |
2007/01/17 | 785 | 795 | 776 | 787 | 1,158,000 |
2007/01/16 | 790 | 794 | 786 | 788 | 669,000 |
2007/01/15 | 793 | 802 | 788 | 794 | 1,133,000 |
2007/01/12 | 777 | 795 | 776 | 785 | 1,471,000 |
2007/01/11 | 778 | 782 | 769 | 773 | 917,000 |
2007/01/10 | 789 | 789 | 771 | 776 | 1,210,000 |
2007/01/09 | 773 | 794 | 773 | 791 | 1,260,000 |
2007/01/05 | 784 | 789 | 774 | 779 | 1,151,000 |
2007/01/04 | 775 | 786 | 772 | 785 | 667,000 |