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 |
---|---|---|---|---|---|
2016/12/30 | 957 | 966 | 956 | 961 | 1,001,000 |
2016/12/29 | 973 | 973 | 959 | 963 | 892,000 |
2016/12/28 | 964 | 973 | 958 | 969 | 835,000 |
2016/12/27 | 973 | 974 | 965 | 966 | 940,000 |
2016/12/26 | 970 | 973 | 965 | 971 | 744,000 |
2016/12/22 | 971 | 972 | 960 | 966 | 786,000 |
2016/12/21 | 966 | 974 | 965 | 970 | 922,000 |
2016/12/20 | 959 | 974 | 957 | 971 | 1,026,000 |
2016/12/19 | 958 | 965 | 953 | 961 | 1,237,000 |
2016/12/16 | 949 | 957 | 945 | 957 | 1,460,000 |
2016/12/15 | 940 | 946 | 934 | 944 | 1,317,000 |
2016/12/14 | 938 | 945 | 933 | 933 | 926,000 |
2016/12/13 | 926 | 939 | 922 | 936 | 1,458,000 |
2016/12/12 | 920 | 929 | 916 | 923 | 1,729,000 |
2016/12/09 | 881 | 919 | 881 | 916 | 3,041,000 |
2016/12/08 | 890 | 892 | 881 | 887 | 1,281,000 |
2016/12/07 | 880 | 884 | 876 | 880 | 1,165,000 |
2016/12/06 | 893 | 893 | 872 | 874 | 1,874,000 |
2016/12/05 | 888 | 894 | 881 | 885 | 1,130,000 |
2016/12/02 | 900 | 904 | 884 | 888 | 1,984,000 |
2016/12/01 | 918 | 919 | 900 | 904 | 2,133,000 |
2016/11/30 | 923 | 924 | 912 | 912 | 3,934,000 |
2016/11/29 | 914 | 924 | 912 | 923 | 1,490,000 |
2016/11/28 | 921 | 925 | 919 | 922 | 1,294,000 |
2016/11/25 | 919 | 928 | 918 | 926 | 1,445,000 |
2016/11/24 | 917 | 920 | 910 | 918 | 1,081,000 |
2016/11/22 | 908 | 916 | 904 | 913 | 1,075,000 |
2016/11/21 | 906 | 910 | 903 | 908 | 1,073,000 |
2016/11/18 | 887 | 909 | 882 | 906 | 2,165,000 |
2016/11/17 | 877 | 886 | 872 | 885 | 1,351,000 |
2016/11/16 | 876 | 880 | 870 | 880 | 1,217,000 |
2016/11/15 | 880 | 881 | 867 | 870 | 1,103,000 |
2016/11/14 | 874 | 883 | 868 | 883 | 1,377,000 |
2016/11/11 | 874 | 874 | 862 | 865 | 1,860,000 |
2016/11/10 | 860 | 863 | 846 | 861 | 1,939,000 |
2016/11/09 | 854 | 865 | 821 | 825 | 2,387,000 |
2016/11/08 | 867 | 867 | 850 | 851 | 1,105,000 |
2016/11/07 | 857 | 870 | 853 | 867 | 1,240,000 |
2016/11/04 | 865 | 866 | 847 | 849 | 1,710,000 |
2016/11/02 | 868 | 868 | 857 | 862 | 1,192,000 |
2016/11/01 | 869 | 874 | 867 | 872 | 841,000 |
2016/10/31 | 879 | 884 | 866 | 870 | 1,531,000 |
2016/10/28 | 890 | 890 | 875 | 883 | 1,810,000 |
2016/10/27 | 885 | 893 | 882 | 885 | 1,125,000 |
2016/10/26 | 886 | 888 | 879 | 887 | 868,000 |
2016/10/25 | 885 | 890 | 881 | 886 | 1,108,000 |
2016/10/24 | 874 | 880 | 872 | 879 | 1,087,000 |
2016/10/21 | 874 | 874 | 868 | 871 | 995,000 |
2016/10/20 | 858 | 870 | 858 | 870 | 1,259,000 |
2016/10/19 | 855 | 860 | 852 | 857 | 864,000 |
2016/10/18 | 850 | 855 | 845 | 853 | 1,146,000 |
2016/10/17 | 850 | 857 | 850 | 852 | 960,000 |
2016/10/14 | 854 | 860 | 851 | 854 | 1,364,000 |
2016/10/13 | 864 | 868 | 855 | 857 | 945,000 |
2016/10/12 | 860 | 872 | 858 | 863 | 978,000 |
2016/10/11 | 866 | 871 | 861 | 866 | 903,000 |
2016/10/07 | 874 | 878 | 861 | 863 | 1,056,000 |
2016/10/06 | 873 | 878 | 871 | 873 | 1,156,000 |
2016/10/05 | 874 | 877 | 869 | 872 | 1,105,000 |
2016/10/04 | 887 | 887 | 870 | 874 | 1,317,000 |
2016/10/03 | 889 | 889 | 874 | 876 | 1,678,000 |
2016/09/30 | 886 | 890 | 878 | 880 | 1,653,000 |
2016/09/29 | 901 | 903 | 894 | 899 | 851,000 |
2016/09/28 | 907 | 907 | 895 | 903 | 1,046,000 |
2016/09/27 | 903 | 920 | 895 | 918 | 2,832,000 |
2016/09/26 | 916 | 923 | 909 | 911 | 1,335,000 |
2016/09/23 | 905 | 926 | 899 | 921 | 1,488,000 |
2016/09/21 | 892 | 912 | 884 | 911 | 1,744,000 |
2016/09/20 | 871 | 890 | 865 | 887 | 1,373,000 |
2016/09/16 | 865 | 876 | 862 | 875 | 1,231,000 |
2016/09/15 | 867 | 867 | 860 | 861 | 1,145,000 |
2016/09/14 | 864 | 873 | 864 | 871 | 934,000 |
2016/09/13 | 867 | 873 | 864 | 871 | 751,000 |
2016/09/12 | 867 | 873 | 862 | 866 | 943,000 |
2016/09/09 | 880 | 884 | 872 | 877 | 1,810,000 |
2016/09/08 | 884 | 892 | 879 | 886 | 837,000 |
2016/09/07 | 887 | 893 | 879 | 893 | 1,266,000 |
2016/09/06 | 885 | 888 | 881 | 887 | 842,000 |
2016/09/05 | 878 | 886 | 872 | 884 | 889,000 |
2016/09/02 | 869 | 883 | 868 | 876 | 1,290,000 |
2016/09/01 | 861 | 866 | 856 | 866 | 1,289,000 |
2016/08/31 | 858 | 867 | 852 | 866 | 1,242,000 |
2016/08/30 | 855 | 856 | 850 | 855 | 1,101,000 |
2016/08/29 | 869 | 872 | 852 | 860 | 1,346,000 |
2016/08/26 | 869 | 871 | 854 | 857 | 1,482,000 |
2016/08/25 | 874 | 885 | 871 | 876 | 1,335,000 |
2016/08/24 | 860 | 878 | 860 | 876 | 1,000,000 |
2016/08/23 | 857 | 870 | 857 | 861 | 1,456,000 |
2016/08/22 | 853 | 866 | 852 | 862 | 1,046,000 |
2016/08/19 | 872 | 872 | 851 | 856 | 1,822,000 |
2016/08/18 | 880 | 893 | 875 | 875 | 2,160,000 |
2016/08/17 | 884 | 898 | 878 | 881 | 1,859,000 |
2016/08/16 | 892 | 901 | 885 | 885 | 1,453,000 |
2016/08/15 | 896 | 899 | 890 | 891 | 1,029,000 |
2016/08/12 | 904 | 907 | 894 | 896 | 1,169,000 |
2016/08/10 | 891 | 902 | 883 | 895 | 1,368,000 |
2016/08/09 | 882 | 897 | 882 | 891 | 958,000 |
2016/08/08 | 898 | 898 | 882 | 891 | 1,500,000 |
2016/08/05 | 896 | 904 | 886 | 889 | 1,606,000 |
2016/08/04 | 930 | 935 | 896 | 903 | 2,366,000 |
2016/08/03 | 930 | 961 | 930 | 931 | 1,692,000 |
2016/08/02 | 933 | 947 | 930 | 942 | 1,198,000 |
2016/08/01 | 946 | 950 | 935 | 948 | 798,000 |
2016/07/29 | 936 | 959 | 930 | 959 | 1,642,000 |
2016/07/28 | 954 | 954 | 931 | 935 | 1,100,000 |
2016/07/27 | 971 | 977 | 957 | 960 | 1,087,000 |
2016/07/26 | 966 | 970 | 959 | 964 | 1,030,000 |
2016/07/25 | 973 | 983 | 967 | 974 | 625,000 |
2016/07/22 | 968 | 982 | 965 | 976 | 741,000 |
2016/07/21 | 995 | 995 | 970 | 977 | 772,000 |
2016/07/20 | 977 | 987 | 975 | 987 | 688,000 |
2016/07/19 | 976 | 982 | 961 | 979 | 1,016,000 |
2016/07/15 | 980 | 980 | 962 | 966 | 985,000 |
2016/07/14 | 962 | 982 | 961 | 977 | 1,446,000 |
2016/07/13 | 997 | 997 | 963 | 964 | 1,500,000 |
2016/07/12 | 992 | 998 | 978 | 982 | 1,373,000 |
2016/07/11 | 981 | 990 | 976 | 983 | 1,020,000 |
2016/07/08 | 986 | 986 | 956 | 956 | 1,473,000 |
2016/07/07 | 976 | 986 | 970 | 981 | 1,147,000 |
2016/07/06 | 962 | 974 | 953 | 974 | 1,091,000 |
2016/07/05 | 965 | 970 | 958 | 969 | 819,000 |
2016/07/04 | 950 | 968 | 947 | 967 | 1,244,000 |
2016/07/01 | 967 | 970 | 946 | 965 | 1,586,000 |
2016/06/30 | 960 | 967 | 953 | 963 | 1,557,000 |
2016/06/29 | 943 | 959 | 935 | 955 | 1,377,000 |
2016/06/28 | 923 | 955 | 913 | 944 | 1,573,000 |
2016/06/27 | 888 | 936 | 885 | 934 | 1,922,000 |
2016/06/24 | 929 | 929 | 859 | 867 | 2,319,000 |
2016/06/23 | 928 | 929 | 919 | 924 | 829,000 |
2016/06/22 | 921 | 927 | 912 | 921 | 655,000 |
2016/06/21 | 909 | 928 | 903 | 925 | 716,000 |
2016/06/20 | 908 | 918 | 905 | 915 | 1,167,000 |
2016/06/17 | 908 | 915 | 897 | 899 | 1,279,000 |
2016/06/16 | 908 | 914 | 892 | 895 | 1,627,000 |
2016/06/15 | 909 | 919 | 906 | 913 | 921,000 |
2016/06/14 | 922 | 928 | 908 | 913 | 1,076,000 |
2016/06/13 | 929 | 931 | 916 | 917 | 1,047,000 |
2016/06/10 | 960 | 960 | 933 | 941 | 2,825,000 |
2016/06/09 | 963 | 968 | 958 | 962 | 1,162,000 |
2016/06/08 | 966 | 972 | 952 | 972 | 1,739,000 |
2016/06/07 | 945 | 958 | 943 | 957 | 1,862,000 |
2016/06/06 | 926 | 945 | 921 | 945 | 1,305,000 |
2016/06/03 | 910 | 935 | 910 | 934 | 1,130,000 |
2016/06/02 | 930 | 940 | 909 | 910 | 1,449,000 |
2016/06/01 | 940 | 944 | 932 | 935 | 1,369,000 |
2016/05/31 | 942 | 950 | 934 | 950 | 1,271,000 |
2016/05/30 | 940 | 944 | 933 | 942 | 706,000 |
2016/05/27 | 924 | 937 | 921 | 933 | 1,029,000 |
2016/05/26 | 928 | 932 | 922 | 925 | 887,000 |
2016/05/25 | 930 | 935 | 918 | 920 | 962,000 |
2016/05/24 | 927 | 931 | 916 | 918 | 1,112,000 |
2016/05/23 | 925 | 930 | 917 | 929 | 1,034,000 |
2016/05/20 | 923 | 933 | 920 | 932 | 989,000 |
2016/05/19 | 919 | 935 | 919 | 929 | 1,179,000 |
2016/05/18 | 913 | 924 | 908 | 919 | 985,000 |
2016/05/17 | 913 | 918 | 905 | 915 | 910,000 |
2016/05/16 | 909 | 912 | 900 | 901 | 1,333,000 |
2016/05/13 | 914 | 916 | 903 | 904 | 1,653,000 |
2016/05/12 | 916 | 918 | 909 | 915 | 974,000 |
2016/05/11 | 940 | 941 | 916 | 918 | 1,432,000 |
2016/05/10 | 925 | 940 | 923 | 934 | 1,611,000 |
2016/05/09 | 926 | 928 | 918 | 923 | 1,048,000 |
2016/05/06 | 924 | 926 | 907 | 915 | 1,963,000 |
2016/05/02 | 941 | 947 | 903 | 914 | 2,498,000 |
2016/04/28 | 1,013 | 1,024 | 962 | 970 | 2,077,000 |
2016/04/27 | 1,028 | 1,028 | 1,005 | 1,007 | 1,159,000 |
2016/04/26 | 1,016 | 1,025 | 1,012 | 1,023 | 946,000 |
2016/04/25 | 1,016 | 1,017 | 1,004 | 1,014 | 1,011,000 |
2016/04/22 | 1,009 | 1,022 | 1,003 | 1,022 | 1,705,000 |
2016/04/21 | 1,036 | 1,038 | 1,014 | 1,025 | 1,760,000 |
2016/04/20 | 1,028 | 1,034 | 1,019 | 1,030 | 1,182,000 |
2016/04/19 | 1,018 | 1,033 | 1,010 | 1,023 | 1,803,000 |
2016/04/18 | 986 | 1,004 | 981 | 995 | 1,154,000 |
2016/04/15 | 1,006 | 1,014 | 1,004 | 1,012 | 1,005,000 |
2016/04/14 | 988 | 1,017 | 980 | 1,015 | 2,082,000 |
2016/04/13 | 969 | 976 | 961 | 973 | 1,271,000 |
2016/04/12 | 971 | 982 | 958 | 964 | 1,278,000 |
2016/04/11 | 966 | 971 | 958 | 969 | 1,317,000 |
2016/04/08 | 950 | 980 | 941 | 969 | 2,129,000 |
2016/04/07 | 938 | 959 | 938 | 957 | 1,589,000 |
2016/04/06 | 940 | 943 | 929 | 936 | 1,394,000 |
2016/04/05 | 961 | 964 | 941 | 945 | 1,692,000 |
2016/04/04 | 961 | 981 | 961 | 972 | 1,474,000 |
2016/04/01 | 984 | 986 | 956 | 959 | 2,509,000 |
2016/03/31 | 997 | 1,007 | 988 | 988 | 2,214,000 |
2016/03/30 | 991 | 996 | 980 | 983 | 1,238,000 |
2016/03/29 | 1,006 | 1,007 | 988 | 996 | 1,346,000 |
2016/03/28 | 1,003 | 1,015 | 1,002 | 1,012 | 2,542,000 |
2016/03/25 | 995 | 1,009 | 987 | 996 | 2,101,000 |
2016/03/24 | 987 | 999 | 981 | 993 | 2,257,000 |
2016/03/23 | 975 | 988 | 973 | 983 | 1,336,000 |
2016/03/22 | 978 | 989 | 966 | 978 | 1,414,000 |
2016/03/18 | 977 | 984 | 960 | 970 | 2,111,000 |
2016/03/17 | 991 | 997 | 975 | 978 | 1,767,000 |
2016/03/16 | 985 | 1,006 | 985 | 991 | 1,125,000 |
2016/03/15 | 995 | 999 | 984 | 991 | 1,710,000 |
2016/03/14 | 1,009 | 1,014 | 995 | 997 | 1,542,000 |
2016/03/11 | 984 | 1,003 | 977 | 996 | 3,393,000 |
2016/03/10 | 998 | 1,008 | 991 | 1,000 | 1,475,000 |
2016/03/09 | 998 | 1,007 | 987 | 987 | 2,077,000 |
2016/03/08 | 1,014 | 1,016 | 997 | 1,006 | 1,675,000 |
2016/03/07 | 1,026 | 1,027 | 1,014 | 1,017 | 1,329,000 |
2016/03/04 | 1,037 | 1,040 | 1,022 | 1,033 | 1,348,000 |
2016/03/03 | 1,045 | 1,050 | 1,036 | 1,044 | 1,319,000 |
2016/03/02 | 1,051 | 1,067 | 1,039 | 1,058 | 1,622,000 |
2016/03/01 | 1,031 | 1,043 | 1,023 | 1,034 | 1,751,000 |
2016/02/29 | 1,085 | 1,090 | 1,036 | 1,037 | 2,536,000 |
2016/02/26 | 1,084 | 1,092 | 1,071 | 1,075 | 1,468,000 |
2016/02/25 | 1,073 | 1,092 | 1,072 | 1,086 | 1,356,000 |
2016/02/24 | 1,056 | 1,083 | 1,055 | 1,072 | 1,248,000 |
2016/02/23 | 1,077 | 1,086 | 1,060 | 1,063 | 1,076,000 |
2016/02/22 | 1,051 | 1,082 | 1,050 | 1,077 | 988,000 |
2016/02/19 | 1,041 | 1,058 | 1,037 | 1,053 | 1,319,000 |
2016/02/18 | 1,077 | 1,079 | 1,041 | 1,046 | 1,382,000 |
2016/02/17 | 1,061 | 1,068 | 1,038 | 1,053 | 1,674,000 |
2016/02/16 | 1,070 | 1,082 | 1,060 | 1,061 | 1,518,000 |
2016/02/15 | 1,040 | 1,098 | 1,031 | 1,093 | 1,905,000 |
2016/02/12 | 1,011 | 1,029 | 994 | 997 | 2,769,000 |
2016/02/10 | 1,062 | 1,071 | 1,019 | 1,031 | 2,017,000 |
2016/02/09 | 1,064 | 1,075 | 1,055 | 1,063 | 1,655,000 |
2016/02/08 | 1,055 | 1,098 | 1,053 | 1,093 | 1,319,000 |
2016/02/05 | 1,053 | 1,069 | 1,049 | 1,060 | 1,014,000 |
2016/02/04 | 1,064 | 1,079 | 1,061 | 1,072 | 1,213,000 |
2016/02/03 | 1,075 | 1,091 | 1,060 | 1,086 | 1,043,000 |
2016/02/02 | 1,065 | 1,099 | 1,063 | 1,095 | 1,232,000 |
2016/02/01 | 1,065 | 1,085 | 1,062 | 1,081 | 1,998,000 |
2016/01/29 | 1,033 | 1,063 | 1,011 | 1,061 | 2,475,000 |
2016/01/28 | 1,017 | 1,029 | 1,011 | 1,021 | 899,000 |
2016/01/27 | 1,007 | 1,019 | 1,000 | 1,016 | 1,092,000 |
2016/01/26 | 998 | 1,003 | 992 | 993 | 1,190,000 |
2016/01/25 | 998 | 1,011 | 986 | 1,005 | 1,292,000 |
2016/01/22 | 958 | 994 | 945 | 991 | 1,762,000 |
2016/01/21 | 954 | 967 | 924 | 926 | 1,510,000 |
2016/01/20 | 982 | 986 | 951 | 952 | 1,828,000 |
2016/01/19 | 990 | 1,000 | 978 | 985 | 1,422,000 |
2016/01/18 | 986 | 1,000 | 977 | 997 | 931,000 |
2016/01/15 | 1,000 | 1,006 | 988 | 997 | 908,000 |
2016/01/14 | 982 | 990 | 970 | 988 | 1,604,000 |
2016/01/13 | 990 | 1,008 | 989 | 1,005 | 1,161,000 |
2016/01/12 | 993 | 1,013 | 981 | 983 | 2,014,000 |
2016/01/08 | 1,000 | 1,025 | 999 | 1,002 | 2,016,000 |
2016/01/07 | 1,028 | 1,040 | 1,011 | 1,013 | 1,141,000 |
2016/01/06 | 1,033 | 1,047 | 1,017 | 1,027 | 1,070,000 |
2016/01/05 | 1,009 | 1,034 | 1,008 | 1,023 | 1,002,000 |
2016/01/04 | 1,037 | 1,047 | 1,009 | 1,012 | 1,124,000 |