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 |
|---|---|---|---|---|---|
| 2009/12/30 | 577 | 577 | 560 | 560 | 927,000 |
| 2009/12/29 | 577 | 577 | 570 | 575 | 1,188,000 |
| 2009/12/28 | 564 | 574 | 564 | 573 | 657,000 |
| 2009/12/25 | 569 | 569 | 564 | 567 | 578,000 |
| 2009/12/24 | 573 | 573 | 567 | 568 | 1,263,000 |
| 2009/12/22 | 576 | 576 | 570 | 572 | 1,287,000 |
| 2009/12/21 | 576 | 578 | 573 | 575 | 636,000 |
| 2009/12/18 | 581 | 581 | 572 | 575 | 1,374,000 |
| 2009/12/17 | 591 | 591 | 579 | 580 | 1,075,000 |
| 2009/12/16 | 579 | 598 | 579 | 590 | 1,809,000 |
| 2009/12/15 | 581 | 583 | 572 | 578 | 627,000 |
| 2009/12/14 | 587 | 588 | 574 | 580 | 939,000 |
| 2009/12/11 | 586 | 588 | 574 | 587 | 4,036,000 |
| 2009/12/10 | 583 | 592 | 578 | 581 | 1,016,000 |
| 2009/12/09 | 580 | 586 | 580 | 582 | 652,000 |
| 2009/12/08 | 581 | 593 | 581 | 584 | 1,223,000 |
| 2009/12/07 | 591 | 595 | 586 | 591 | 1,558,000 |
| 2009/12/04 | 572 | 582 | 572 | 581 | 1,486,000 |
| 2009/12/03 | 563 | 578 | 561 | 576 | 2,196,000 |
| 2009/12/02 | 555 | 558 | 547 | 551 | 945,000 |
| 2009/12/01 | 542 | 561 | 538 | 561 | 2,080,000 |
| 2009/11/30 | 536 | 547 | 529 | 547 | 1,437,000 |
| 2009/11/27 | 527 | 534 | 526 | 529 | 1,236,000 |
| 2009/11/26 | 526 | 531 | 526 | 529 | 708,000 |
| 2009/11/25 | 529 | 536 | 529 | 530 | 721,000 |
| 2009/11/24 | 538 | 541 | 528 | 530 | 941,000 |
| 2009/11/20 | 534 | 540 | 533 | 540 | 920,000 |
| 2009/11/19 | 549 | 551 | 538 | 539 | 1,334,000 |
| 2009/11/18 | 542 | 550 | 542 | 547 | 1,081,000 |
| 2009/11/17 | 543 | 547 | 538 | 546 | 1,751,000 |
| 2009/11/16 | 529 | 535 | 528 | 535 | 581,000 |
| 2009/11/13 | 527 | 532 | 526 | 529 | 1,176,000 |
| 2009/11/12 | 538 | 539 | 524 | 527 | 1,451,000 |
| 2009/11/11 | 541 | 545 | 537 | 538 | 715,000 |
| 2009/11/10 | 542 | 546 | 530 | 534 | 2,326,000 |
| 2009/11/09 | 550 | 550 | 534 | 535 | 1,660,000 |
| 2009/11/06 | 556 | 556 | 546 | 547 | 812,000 |
| 2009/11/05 | 555 | 556 | 551 | 553 | 837,000 |
| 2009/11/04 | 560 | 560 | 552 | 558 | 765,000 |
| 2009/11/02 | 565 | 565 | 554 | 560 | 1,517,000 |
| 2009/10/30 | 583 | 583 | 569 | 573 | 1,563,000 |
| 2009/10/29 | 578 | 578 | 563 | 567 | 2,238,000 |
| 2009/10/28 | 587 | 589 | 577 | 582 | 1,071,000 |
| 2009/10/27 | 592 | 594 | 584 | 586 | 756,000 |
| 2009/10/26 | 581 | 596 | 581 | 592 | 721,000 |
| 2009/10/23 | 580 | 591 | 579 | 583 | 835,000 |
| 2009/10/22 | 584 | 585 | 573 | 580 | 812,000 |
| 2009/10/21 | 585 | 592 | 582 | 586 | 815,000 |
| 2009/10/20 | 579 | 588 | 577 | 588 | 769,000 |
| 2009/10/19 | 587 | 588 | 575 | 579 | 1,169,000 |
| 2009/10/16 | 587 | 588 | 582 | 587 | 931,000 |
| 2009/10/15 | 584 | 590 | 581 | 586 | 1,041,000 |
| 2009/10/14 | 576 | 588 | 576 | 579 | 1,368,000 |
| 2009/10/13 | 574 | 577 | 568 | 572 | 889,000 |
| 2009/10/09 | 572 | 577 | 563 | 573 | 1,859,000 |
| 2009/10/08 | 575 | 577 | 566 | 570 | 1,341,000 |
| 2009/10/07 | 581 | 581 | 573 | 575 | 1,327,000 |
| 2009/10/06 | 585 | 585 | 574 | 580 | 1,083,000 |
| 2009/10/05 | 593 | 593 | 583 | 585 | 1,021,000 |
| 2009/10/02 | 604 | 604 | 596 | 598 | 1,203,000 |
| 2009/10/01 | 603 | 611 | 602 | 610 | 1,040,000 |
| 2009/09/30 | 607 | 613 | 607 | 613 | 1,036,000 |
| 2009/09/29 | 610 | 610 | 601 | 603 | 687,000 |
| 2009/09/28 | 604 | 611 | 601 | 609 | 1,149,000 |
| 2009/09/25 | 626 | 627 | 612 | 614 | 1,684,000 |
| 2009/09/24 | 613 | 637 | 612 | 632 | 2,553,000 |
| 2009/09/18 | 620 | 625 | 620 | 623 | 1,025,000 |
| 2009/09/17 | 621 | 628 | 619 | 622 | 737,000 |
| 2009/09/16 | 620 | 628 | 618 | 619 | 892,000 |
| 2009/09/15 | 620 | 623 | 619 | 621 | 610,000 |
| 2009/09/14 | 624 | 626 | 612 | 618 | 869,000 |
| 2009/09/11 | 628 | 630 | 616 | 620 | 3,499,000 |
| 2009/09/10 | 618 | 628 | 616 | 626 | 729,000 |
| 2009/09/09 | 614 | 619 | 610 | 614 | 755,000 |
| 2009/09/08 | 609 | 615 | 609 | 613 | 631,000 |
| 2009/09/07 | 613 | 615 | 609 | 611 | 473,000 |
| 2009/09/04 | 613 | 613 | 604 | 606 | 774,000 |
| 2009/09/03 | 607 | 617 | 606 | 609 | 1,025,000 |
| 2009/09/02 | 621 | 622 | 606 | 614 | 1,199,000 |
| 2009/09/01 | 624 | 633 | 624 | 628 | 899,000 |
| 2009/08/31 | 625 | 645 | 623 | 629 | 1,658,000 |
| 2009/08/28 | 619 | 624 | 617 | 624 | 669,000 |
| 2009/08/27 | 623 | 626 | 613 | 615 | 1,334,000 |
| 2009/08/26 | 604 | 627 | 604 | 625 | 1,845,000 |
| 2009/08/25 | 600 | 606 | 600 | 601 | 837,000 |
| 2009/08/24 | 592 | 610 | 589 | 603 | 1,240,000 |
| 2009/08/21 | 583 | 590 | 579 | 583 | 703,000 |
| 2009/08/20 | 574 | 589 | 574 | 586 | 750,000 |
| 2009/08/19 | 582 | 582 | 573 | 575 | 650,000 |
| 2009/08/18 | 578 | 586 | 576 | 580 | 571,000 |
| 2009/08/17 | 587 | 589 | 575 | 577 | 969,000 |
| 2009/08/14 | 590 | 593 | 581 | 589 | 1,393,000 |
| 2009/08/13 | 580 | 592 | 578 | 585 | 1,061,000 |
| 2009/08/12 | 580 | 582 | 576 | 577 | 649,000 |
| 2009/08/11 | 580 | 583 | 578 | 579 | 491,000 |
| 2009/08/10 | 581 | 587 | 577 | 579 | 827,000 |
| 2009/08/07 | 576 | 581 | 575 | 581 | 565,000 |
| 2009/08/06 | 582 | 582 | 574 | 578 | 679,000 |
| 2009/08/05 | 575 | 584 | 574 | 579 | 1,027,000 |
| 2009/08/04 | 567 | 575 | 566 | 574 | 958,000 |
| 2009/08/03 | 568 | 568 | 561 | 565 | 565,000 |
| 2009/07/31 | 564 | 568 | 560 | 568 | 1,068,000 |
| 2009/07/30 | 572 | 574 | 564 | 568 | 685,000 |
| 2009/07/29 | 573 | 576 | 569 | 571 | 638,000 |
| 2009/07/28 | 574 | 576 | 568 | 573 | 1,058,000 |
| 2009/07/27 | 565 | 574 | 565 | 569 | 724,000 |
| 2009/07/24 | 563 | 568 | 560 | 568 | 786,000 |
| 2009/07/23 | 560 | 565 | 556 | 560 | 756,000 |
| 2009/07/22 | 555 | 563 | 553 | 560 | 660,000 |
| 2009/07/21 | 554 | 559 | 549 | 553 | 736,000 |
| 2009/07/17 | 556 | 556 | 549 | 549 | 593,000 |
| 2009/07/16 | 554 | 558 | 551 | 551 | 778,000 |
| 2009/07/15 | 548 | 556 | 547 | 548 | 1,136,000 |
| 2009/07/14 | 555 | 555 | 543 | 546 | 1,058,000 |
| 2009/07/13 | 552 | 556 | 550 | 550 | 1,141,000 |
| 2009/07/10 | 562 | 562 | 552 | 554 | 1,645,000 |
| 2009/07/09 | 562 | 567 | 555 | 555 | 1,084,000 |
| 2009/07/08 | 564 | 572 | 560 | 565 | 1,288,000 |
| 2009/07/07 | 558 | 565 | 558 | 562 | 955,000 |
| 2009/07/06 | 556 | 559 | 556 | 557 | 666,000 |
| 2009/07/03 | 565 | 565 | 556 | 557 | 1,026,000 |
| 2009/07/02 | 562 | 569 | 560 | 564 | 1,718,000 |
| 2009/07/01 | 563 | 570 | 560 | 564 | 1,469,000 |
| 2009/06/30 | 558 | 565 | 554 | 561 | 1,204,000 |
| 2009/06/29 | 565 | 565 | 555 | 557 | 1,595,000 |
| 2009/06/26 | 558 | 564 | 555 | 564 | 1,066,000 |
| 2009/06/25 | 553 | 563 | 550 | 558 | 1,519,000 |
| 2009/06/24 | 555 | 560 | 553 | 553 | 1,180,000 |
| 2009/06/23 | 554 | 560 | 550 | 551 | 1,350,000 |
| 2009/06/22 | 559 | 561 | 552 | 558 | 1,458,000 |
| 2009/06/19 | 558 | 560 | 554 | 560 | 1,534,000 |
| 2009/06/18 | 557 | 558 | 552 | 557 | 818,000 |
| 2009/06/17 | 561 | 562 | 555 | 561 | 925,000 |
| 2009/06/16 | 571 | 572 | 560 | 561 | 1,301,000 |
| 2009/06/15 | 567 | 577 | 567 | 575 | 1,906,000 |
| 2009/06/12 | 562 | 575 | 555 | 572 | 4,886,000 |
| 2009/06/11 | 555 | 556 | 548 | 552 | 1,392,000 |
| 2009/06/10 | 556 | 562 | 552 | 560 | 990,000 |
| 2009/06/09 | 546 | 553 | 546 | 553 | 1,099,000 |
| 2009/06/08 | 547 | 553 | 542 | 546 | 1,537,000 |
| 2009/06/05 | 560 | 561 | 547 | 549 | 1,406,000 |
| 2009/06/04 | 563 | 564 | 555 | 555 | 985,000 |
| 2009/06/03 | 564 | 565 | 559 | 562 | 934,000 |
| 2009/06/02 | 570 | 570 | 556 | 558 | 1,906,000 |
| 2009/06/01 | 562 | 572 | 560 | 569 | 1,368,000 |
| 2009/05/29 | 558 | 565 | 553 | 565 | 1,713,000 |
| 2009/05/28 | 562 | 566 | 554 | 557 | 1,014,000 |
| 2009/05/27 | 564 | 570 | 561 | 569 | 1,156,000 |
| 2009/05/26 | 558 | 560 | 551 | 559 | 766,000 |
| 2009/05/25 | 549 | 564 | 548 | 556 | 1,252,000 |
| 2009/05/22 | 549 | 554 | 546 | 548 | 1,016,000 |
| 2009/05/21 | 555 | 558 | 547 | 555 | 1,243,000 |
| 2009/05/20 | 561 | 564 | 558 | 559 | 705,000 |
| 2009/05/19 | 559 | 564 | 554 | 556 | 1,210,000 |
| 2009/05/18 | 561 | 561 | 549 | 554 | 966,000 |
| 2009/05/15 | 565 | 568 | 562 | 566 | 960,000 |
| 2009/05/14 | 570 | 574 | 565 | 567 | 1,245,000 |
| 2009/05/13 | 566 | 573 | 566 | 570 | 1,120,000 |
| 2009/05/12 | 572 | 579 | 568 | 574 | 947,000 |
| 2009/05/11 | 574 | 578 | 567 | 576 | 1,400,000 |
| 2009/05/08 | 570 | 574 | 560 | 573 | 1,396,000 |
| 2009/05/07 | 573 | 576 | 562 | 567 | 1,383,000 |
| 2009/05/01 | 564 | 567 | 553 | 563 | 1,043,000 |
| 2009/04/30 | 559 | 570 | 559 | 560 | 1,121,000 |
| 2009/04/28 | 548 | 556 | 545 | 545 | 1,388,000 |
| 2009/04/27 | 540 | 546 | 540 | 543 | 759,000 |
| 2009/04/24 | 550 | 551 | 540 | 543 | 1,085,000 |
| 2009/04/23 | 552 | 554 | 543 | 553 | 632,000 |
| 2009/04/22 | 552 | 554 | 546 | 551 | 1,017,000 |
| 2009/04/21 | 546 | 551 | 540 | 550 | 988,000 |
| 2009/04/20 | 551 | 558 | 546 | 549 | 999,000 |
| 2009/04/17 | 559 | 559 | 552 | 555 | 1,632,000 |
| 2009/04/16 | 560 | 575 | 555 | 560 | 2,123,000 |
| 2009/04/15 | 554 | 562 | 550 | 561 | 1,292,000 |
| 2009/04/14 | 557 | 559 | 548 | 558 | 1,660,000 |
| 2009/04/13 | 565 | 567 | 552 | 554 | 1,321,000 |
| 2009/04/10 | 578 | 578 | 565 | 570 | 1,920,000 |
| 2009/04/09 | 566 | 572 | 561 | 568 | 1,400,000 |
| 2009/04/08 | 563 | 572 | 561 | 569 | 1,575,000 |
| 2009/04/07 | 559 | 571 | 559 | 567 | 1,795,000 |
| 2009/04/06 | 577 | 578 | 562 | 566 | 1,162,000 |
| 2009/04/03 | 582 | 583 | 564 | 573 | 2,025,000 |
| 2009/04/02 | 579 | 579 | 571 | 576 | 1,530,000 |
| 2009/04/01 | 557 | 563 | 547 | 559 | 1,732,000 |
| 2009/03/31 | 567 | 577 | 556 | 560 | 2,246,000 |
| 2009/03/30 | 569 | 582 | 567 | 570 | 3,557,000 |
| 2009/03/27 | 585 | 587 | 557 | 564 | 4,153,000 |
| 2009/03/26 | 590 | 590 | 572 | 581 | 2,938,000 |
| 2009/03/25 | 583 | 597 | 582 | 595 | 3,109,000 |
| 2009/03/24 | 585 | 591 | 580 | 587 | 2,497,000 |
| 2009/03/23 | 550 | 574 | 550 | 570 | 1,978,000 |
| 2009/03/19 | 558 | 567 | 552 | 555 | 1,232,000 |
| 2009/03/18 | 555 | 562 | 550 | 557 | 1,537,000 |
| 2009/03/17 | 541 | 560 | 535 | 555 | 2,776,000 |
| 2009/03/16 | 538 | 548 | 532 | 534 | 2,085,000 |
| 2009/03/13 | 530 | 533 | 524 | 529 | 4,434,000 |
| 2009/03/12 | 518 | 524 | 511 | 511 | 1,764,000 |
| 2009/03/11 | 517 | 525 | 514 | 519 | 1,855,000 |
| 2009/03/10 | 501 | 512 | 501 | 507 | 1,506,000 |
| 2009/03/09 | 503 | 519 | 503 | 509 | 1,567,000 |
| 2009/03/06 | 501 | 509 | 499 | 502 | 1,338,000 |
| 2009/03/05 | 501 | 520 | 498 | 508 | 1,271,000 |
| 2009/03/04 | 490 | 513 | 489 | 507 | 2,244,000 |
| 2009/03/03 | 490 | 499 | 489 | 495 | 1,119,000 |
| 2009/03/02 | 492 | 498 | 488 | 494 | 1,613,000 |
| 2009/02/27 | 497 | 510 | 496 | 510 | 1,825,000 |
| 2009/02/26 | 490 | 501 | 490 | 492 | 1,158,000 |
| 2009/02/25 | 485 | 489 | 476 | 487 | 2,134,000 |
| 2009/02/24 | 492 | 496 | 487 | 489 | 1,129,000 |
| 2009/02/23 | 482 | 497 | 482 | 496 | 1,523,000 |
| 2009/02/20 | 492 | 497 | 490 | 491 | 1,433,000 |
| 2009/02/19 | 488 | 495 | 488 | 491 | 1,614,000 |
| 2009/02/18 | 478 | 484 | 478 | 483 | 1,318,000 |
| 2009/02/17 | 484 | 486 | 479 | 483 | 681,000 |
| 2009/02/16 | 475 | 489 | 472 | 486 | 1,232,000 |
| 2009/02/13 | 475 | 484 | 471 | 475 | 1,612,000 |
| 2009/02/12 | 469 | 476 | 468 | 470 | 1,489,000 |
| 2009/02/10 | 476 | 484 | 473 | 473 | 1,691,000 |
| 2009/02/09 | 489 | 493 | 475 | 475 | 1,449,000 |
| 2009/02/06 | 474 | 484 | 473 | 480 | 1,558,000 |
| 2009/02/05 | 467 | 477 | 467 | 469 | 1,928,000 |
| 2009/02/04 | 467 | 479 | 461 | 479 | 1,374,000 |
| 2009/02/03 | 477 | 477 | 465 | 466 | 1,204,000 |
| 2009/02/02 | 476 | 480 | 466 | 476 | 1,451,000 |
| 2009/01/30 | 476 | 483 | 471 | 483 | 1,763,000 |
| 2009/01/29 | 483 | 485 | 474 | 485 | 2,122,000 |
| 2009/01/28 | 480 | 481 | 471 | 479 | 1,848,000 |
| 2009/01/27 | 472 | 484 | 468 | 481 | 1,850,000 |
| 2009/01/26 | 458 | 466 | 457 | 462 | 1,254,000 |
| 2009/01/23 | 457 | 466 | 454 | 463 | 1,777,000 |
| 2009/01/22 | 465 | 468 | 458 | 462 | 1,752,000 |
| 2009/01/21 | 465 | 469 | 458 | 461 | 2,044,000 |
| 2009/01/20 | 479 | 481 | 466 | 469 | 1,927,000 |
| 2009/01/19 | 495 | 495 | 480 | 483 | 785,000 |
| 2009/01/16 | 480 | 489 | 478 | 486 | 1,101,000 |
| 2009/01/15 | 486 | 489 | 473 | 475 | 2,196,000 |
| 2009/01/14 | 489 | 496 | 487 | 491 | 947,000 |
| 2009/01/13 | 500 | 502 | 490 | 490 | 1,232,000 |
| 2009/01/09 | 508 | 508 | 500 | 500 | 1,056,000 |
| 2009/01/08 | 502 | 512 | 502 | 504 | 929,000 |
| 2009/01/07 | 526 | 527 | 509 | 511 | 1,552,000 |
| 2009/01/06 | 534 | 534 | 520 | 522 | 1,262,000 |
| 2009/01/05 | 546 | 549 | 529 | 530 | 553,000 |