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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,440 | 6,480 | 6,310 | 6,390 | 262,600 |
| 2018/12/27 | 6,230 | 6,440 | 6,210 | 6,420 | 392,800 |
| 2018/12/26 | 6,100 | 6,260 | 5,960 | 6,070 | 412,500 |
| 2018/12/25 | 6,070 | 6,110 | 5,970 | 6,080 | 496,800 |
| 2018/12/21 | 6,350 | 6,360 | 6,120 | 6,150 | 544,400 |
| 2018/12/20 | 6,550 | 6,620 | 6,310 | 6,340 | 340,800 |
| 2018/12/19 | 6,480 | 6,580 | 6,460 | 6,560 | 339,400 |
| 2018/12/18 | 6,570 | 6,630 | 6,410 | 6,450 | 420,700 |
| 2018/12/17 | 6,460 | 6,710 | 6,460 | 6,640 | 564,900 |
| 2018/12/14 | 6,320 | 6,500 | 6,320 | 6,370 | 544,100 |
| 2018/12/13 | 6,370 | 6,450 | 6,330 | 6,370 | 368,700 |
| 2018/12/12 | 6,240 | 6,380 | 6,240 | 6,310 | 615,500 |
| 2018/12/11 | 6,240 | 6,270 | 6,180 | 6,200 | 255,600 |
| 2018/12/10 | 6,230 | 6,290 | 6,200 | 6,250 | 239,800 |
| 2018/12/07 | 6,210 | 6,380 | 6,190 | 6,370 | 279,800 |
| 2018/12/06 | 6,170 | 6,210 | 6,150 | 6,200 | 311,700 |
| 2018/12/05 | 6,180 | 6,270 | 6,150 | 6,220 | 314,500 |
| 2018/12/04 | 6,340 | 6,450 | 6,230 | 6,240 | 361,700 |
| 2018/12/03 | 6,330 | 6,390 | 6,290 | 6,350 | 292,700 |
| 2018/11/30 | 6,190 | 6,310 | 6,130 | 6,280 | 498,600 |
| 2018/11/29 | 6,300 | 6,310 | 6,150 | 6,170 | 275,100 |
| 2018/11/28 | 6,240 | 6,280 | 6,210 | 6,240 | 280,700 |
| 2018/11/27 | 6,290 | 6,370 | 6,250 | 6,270 | 402,100 |
| 2018/11/26 | 6,210 | 6,280 | 6,200 | 6,210 | 263,600 |
| 2018/11/22 | 6,140 | 6,250 | 6,140 | 6,220 | 257,200 |
| 2018/11/21 | 6,150 | 6,220 | 6,100 | 6,100 | 212,500 |
| 2018/11/20 | 6,180 | 6,290 | 6,170 | 6,270 | 199,400 |
| 2018/11/19 | 6,200 | 6,240 | 6,160 | 6,190 | 242,600 |
| 2018/11/16 | 6,090 | 6,200 | 6,090 | 6,180 | 291,000 |
| 2018/11/15 | 6,000 | 6,090 | 5,980 | 6,070 | 202,800 |
| 2018/11/14 | 6,060 | 6,120 | 6,030 | 6,060 | 243,900 |
| 2018/11/13 | 6,070 | 6,120 | 6,000 | 6,070 | 307,200 |
| 2018/11/12 | 6,040 | 6,150 | 6,040 | 6,130 | 209,600 |
| 2018/11/09 | 6,090 | 6,150 | 6,070 | 6,070 | 315,300 |
| 2018/11/08 | 6,130 | 6,180 | 6,020 | 6,060 | 306,600 |
| 2018/11/07 | 6,020 | 6,080 | 5,980 | 6,030 | 348,300 |
| 2018/11/06 | 5,850 | 6,040 | 5,790 | 5,980 | 380,600 |
| 2018/11/05 | 6,090 | 6,120 | 5,630 | 5,800 | 637,200 |
| 2018/11/02 | 6,120 | 6,160 | 5,960 | 6,150 | 419,100 |
| 2018/11/01 | 6,120 | 6,200 | 6,060 | 6,080 | 267,300 |
| 2018/10/31 | 6,060 | 6,160 | 5,990 | 6,130 | 389,800 |
| 2018/10/30 | 6,070 | 6,140 | 6,000 | 6,050 | 390,300 |
| 2018/10/29 | 6,090 | 6,120 | 6,020 | 6,070 | 260,300 |
| 2018/10/26 | 6,020 | 6,070 | 5,950 | 5,990 | 416,500 |
| 2018/10/25 | 5,940 | 5,990 | 5,900 | 5,920 | 313,000 |
| 2018/10/24 | 5,940 | 6,070 | 5,920 | 6,040 | 335,700 |
| 2018/10/23 | 6,080 | 6,090 | 5,920 | 5,930 | 322,400 |
| 2018/10/22 | 6,120 | 6,200 | 6,060 | 6,140 | 210,300 |
| 2018/10/19 | 6,080 | 6,150 | 6,030 | 6,130 | 270,700 |
| 2018/10/18 | 6,080 | 6,150 | 6,060 | 6,110 | 212,400 |
| 2018/10/17 | 6,040 | 6,080 | 6,010 | 6,050 | 270,000 |
| 2018/10/16 | 5,880 | 5,940 | 5,850 | 5,940 | 329,300 |
| 2018/10/15 | 5,930 | 5,960 | 5,890 | 5,900 | 350,400 |
| 2018/10/12 | 6,050 | 6,100 | 5,900 | 5,950 | 458,300 |
| 2018/10/11 | 6,240 | 6,290 | 6,070 | 6,110 | 458,200 |
| 2018/10/10 | 6,200 | 6,340 | 6,200 | 6,340 | 426,600 |
| 2018/10/09 | 6,100 | 6,250 | 6,100 | 6,170 | 355,900 |
| 2018/10/05 | 6,090 | 6,220 | 6,080 | 6,170 | 372,100 |
| 2018/10/04 | 6,110 | 6,150 | 6,070 | 6,070 | 267,200 |
| 2018/10/03 | 6,180 | 6,210 | 6,090 | 6,120 | 255,000 |
| 2018/10/02 | 6,130 | 6,260 | 6,100 | 6,210 | 346,100 |
| 2018/10/01 | 6,220 | 6,250 | 6,120 | 6,130 | 230,400 |
| 2018/09/28 | 6,210 | 6,300 | 6,160 | 6,220 | 328,700 |
| 2018/09/27 | 6,190 | 6,270 | 6,140 | 6,170 | 329,000 |
| 2018/09/26 | 6,140 | 6,180 | 6,070 | 6,180 | 386,500 |
| 2018/09/25 | 6,210 | 6,230 | 6,150 | 6,210 | 621,900 |
| 2018/09/21 | 6,200 | 6,240 | 6,150 | 6,170 | 466,700 |
| 2018/09/20 | 6,250 | 6,250 | 6,140 | 6,190 | 312,600 |
| 2018/09/19 | 6,260 | 6,280 | 6,150 | 6,250 | 355,800 |
| 2018/09/18 | 5,930 | 6,230 | 5,920 | 6,210 | 384,100 |
| 2018/09/14 | 6,010 | 6,010 | 5,860 | 5,890 | 489,400 |
| 2018/09/13 | 5,920 | 6,040 | 5,910 | 5,990 | 280,400 |
| 2018/09/12 | 5,810 | 5,940 | 5,790 | 5,930 | 251,100 |
| 2018/09/11 | 5,740 | 5,810 | 5,720 | 5,800 | 303,700 |
| 2018/09/10 | 5,610 | 5,720 | 5,610 | 5,700 | 267,700 |
| 2018/09/07 | 5,490 | 5,650 | 5,490 | 5,640 | 278,100 |
| 2018/09/06 | 5,480 | 5,530 | 5,450 | 5,510 | 212,100 |
| 2018/09/05 | 5,530 | 5,530 | 5,470 | 5,510 | 187,700 |
| 2018/09/04 | 5,500 | 5,540 | 5,450 | 5,530 | 138,500 |
| 2018/09/03 | 5,510 | 5,510 | 5,450 | 5,490 | 123,700 |
| 2018/08/31 | 5,490 | 5,540 | 5,470 | 5,510 | 225,200 |
| 2018/08/30 | 5,580 | 5,590 | 5,530 | 5,530 | 269,200 |
| 2018/08/29 | 5,500 | 5,560 | 5,480 | 5,530 | 181,700 |
| 2018/08/28 | 5,500 | 5,520 | 5,470 | 5,500 | 204,200 |
| 2018/08/27 | 5,490 | 5,500 | 5,470 | 5,480 | 108,300 |
| 2018/08/24 | 5,460 | 5,490 | 5,450 | 5,470 | 118,300 |
| 2018/08/23 | 5,420 | 5,450 | 5,380 | 5,420 | 172,600 |
| 2018/08/22 | 5,430 | 5,440 | 5,370 | 5,380 | 144,300 |
| 2018/08/21 | 5,410 | 5,460 | 5,380 | 5,450 | 141,800 |
| 2018/08/20 | 5,440 | 5,480 | 5,410 | 5,450 | 155,000 |
| 2018/08/17 | 5,480 | 5,500 | 5,440 | 5,470 | 167,500 |
| 2018/08/16 | 5,410 | 5,470 | 5,370 | 5,470 | 282,200 |
| 2018/08/15 | 5,440 | 5,500 | 5,410 | 5,430 | 161,800 |
| 2018/08/14 | 5,270 | 5,420 | 5,210 | 5,410 | 386,400 |
| 2018/08/13 | 5,200 | 5,240 | 5,170 | 5,170 | 238,900 |
| 2018/08/10 | 5,320 | 5,330 | 5,220 | 5,230 | 307,100 |
| 2018/08/09 | 5,340 | 5,360 | 5,290 | 5,290 | 197,300 |
| 2018/08/08 | 5,380 | 5,450 | 5,370 | 5,370 | 184,800 |
| 2018/08/07 | 5,400 | 5,440 | 5,380 | 5,440 | 153,000 |
| 2018/08/06 | 5,380 | 5,430 | 5,360 | 5,380 | 157,500 |
| 2018/08/03 | 5,430 | 5,430 | 5,360 | 5,390 | 178,000 |
| 2018/08/02 | 5,490 | 5,570 | 5,410 | 5,430 | 273,700 |
| 2018/08/01 | 5,420 | 5,540 | 5,380 | 5,500 | 345,700 |
| 2018/07/31 | 5,500 | 5,530 | 5,430 | 5,480 | 307,400 |
| 2018/07/30 | 5,520 | 5,580 | 5,510 | 5,550 | 187,400 |
| 2018/07/27 | 5,500 | 5,570 | 5,470 | 5,560 | 256,800 |
| 2018/07/26 | 5,470 | 5,500 | 5,430 | 5,480 | 265,400 |
| 2018/07/25 | 5,420 | 5,430 | 5,370 | 5,390 | 148,000 |
| 2018/07/24 | 5,470 | 5,480 | 5,410 | 5,420 | 137,100 |
| 2018/07/23 | 5,430 | 5,460 | 5,410 | 5,450 | 151,300 |
| 2018/07/20 | 5,450 | 5,490 | 5,390 | 5,450 | 245,500 |
| 2018/07/19 | 5,480 | 5,480 | 5,420 | 5,430 | 188,700 |
| 2018/07/18 | 5,490 | 5,510 | 5,450 | 5,460 | 213,400 |
| 2018/07/17 | 5,250 | 5,430 | 5,250 | 5,420 | 247,600 |
| 2018/07/13 | 5,230 | 5,290 | 5,210 | 5,220 | 217,500 |
| 2018/07/12 | 5,200 | 5,260 | 5,180 | 5,180 | 181,900 |
| 2018/07/11 | 5,140 | 5,200 | 5,090 | 5,130 | 236,300 |
| 2018/07/10 | 5,340 | 5,340 | 5,180 | 5,180 | 266,000 |
| 2018/07/09 | 5,320 | 5,370 | 5,320 | 5,330 | 170,500 |
| 2018/07/06 | 5,290 | 5,360 | 5,290 | 5,300 | 225,300 |
| 2018/07/05 | 5,330 | 5,340 | 5,250 | 5,280 | 224,900 |
| 2018/07/04 | 5,190 | 5,360 | 5,190 | 5,330 | 297,900 |
| 2018/07/03 | 5,220 | 5,250 | 5,130 | 5,170 | 296,900 |
| 2018/07/02 | 5,330 | 5,340 | 5,190 | 5,200 | 255,100 |
| 2018/06/29 | 5,520 | 5,520 | 5,360 | 5,360 | 405,700 |
| 2018/06/28 | 5,490 | 5,510 | 5,440 | 5,450 | 264,400 |
| 2018/06/27 | 5,460 | 5,540 | 5,430 | 5,520 | 278,200 |
| 2018/06/26 | 5,300 | 5,520 | 5,280 | 5,510 | 380,700 |
| 2018/06/25 | 5,440 | 5,440 | 5,340 | 5,350 | 309,500 |
| 2018/06/22 | 5,420 | 5,460 | 5,410 | 5,430 | 163,400 |
| 2018/06/21 | 5,430 | 5,520 | 5,430 | 5,450 | 287,900 |
| 2018/06/20 | 5,410 | 5,470 | 5,390 | 5,450 | 281,500 |
| 2018/06/19 | 5,440 | 5,490 | 5,420 | 5,430 | 205,900 |
| 2018/06/18 | 5,470 | 5,490 | 5,430 | 5,480 | 154,900 |
| 2018/06/15 | 5,440 | 5,490 | 5,430 | 5,460 | 338,900 |
| 2018/06/14 | 5,450 | 5,490 | 5,410 | 5,420 | 245,200 |
| 2018/06/13 | 5,460 | 5,500 | 5,440 | 5,470 | 160,900 |
| 2018/06/12 | 5,390 | 5,500 | 5,370 | 5,460 | 304,600 |
| 2018/06/11 | 5,280 | 5,370 | 5,260 | 5,360 | 264,500 |
| 2018/06/08 | 5,240 | 5,310 | 5,220 | 5,270 | 490,400 |
| 2018/06/07 | 5,210 | 5,220 | 5,180 | 5,200 | 252,800 |
| 2018/06/06 | 5,140 | 5,200 | 5,120 | 5,200 | 217,100 |
| 2018/06/05 | 5,140 | 5,160 | 5,110 | 5,150 | 182,000 |
| 2018/06/04 | 5,120 | 5,150 | 5,080 | 5,130 | 194,100 |
| 2018/06/01 | 5,050 | 5,130 | 5,020 | 5,090 | 319,800 |
| 2018/05/31 | 4,975 | 5,080 | 4,960 | 5,060 | 1,092,100 |
| 2018/05/30 | 4,945 | 5,000 | 4,925 | 4,980 | 334,400 |
| 2018/05/29 | 4,995 | 5,040 | 4,980 | 5,030 | 248,400 |
| 2018/05/28 | 5,000 | 5,040 | 4,990 | 5,000 | 224,700 |
| 2018/05/25 | 4,960 | 4,995 | 4,925 | 4,980 | 214,200 |
| 2018/05/24 | 4,915 | 4,965 | 4,910 | 4,945 | 275,800 |
| 2018/05/23 | 4,885 | 4,940 | 4,885 | 4,920 | 317,600 |
| 2018/05/22 | 4,900 | 4,960 | 4,880 | 4,955 | 197,100 |
| 2018/05/21 | 4,925 | 4,955 | 4,920 | 4,920 | 130,500 |
| 2018/05/18 | 4,950 | 4,970 | 4,910 | 4,950 | 192,500 |
| 2018/05/17 | 4,905 | 4,940 | 4,880 | 4,925 | 215,200 |
| 2018/05/16 | 4,945 | 4,955 | 4,910 | 4,910 | 236,300 |
| 2018/05/15 | 4,915 | 4,955 | 4,880 | 4,945 | 272,600 |
| 2018/05/14 | 4,865 | 4,910 | 4,845 | 4,905 | 283,900 |
| 2018/05/11 | 4,895 | 4,910 | 4,845 | 4,875 | 323,700 |
| 2018/05/10 | 4,910 | 4,915 | 4,860 | 4,900 | 325,000 |
| 2018/05/09 | 4,895 | 4,915 | 4,860 | 4,895 | 366,800 |
| 2018/05/08 | 4,960 | 4,975 | 4,865 | 4,885 | 468,400 |
| 2018/05/07 | 4,920 | 4,940 | 4,860 | 4,940 | 342,200 |
| 2018/05/02 | 4,985 | 4,985 | 4,895 | 4,920 | 245,500 |
| 2018/05/01 | 4,955 | 5,010 | 4,935 | 4,975 | 396,700 |
| 2018/04/27 | 4,970 | 5,010 | 4,930 | 5,010 | 484,300 |
| 2018/04/26 | 4,900 | 4,950 | 4,850 | 4,945 | 411,200 |
| 2018/04/25 | 4,850 | 4,895 | 4,830 | 4,890 | 286,600 |
| 2018/04/24 | 4,845 | 4,860 | 4,785 | 4,850 | 266,300 |
| 2018/04/23 | 4,845 | 4,880 | 4,800 | 4,820 | 221,300 |
| 2018/04/20 | 4,825 | 4,885 | 4,815 | 4,845 | 303,700 |
| 2018/04/19 | 4,790 | 4,835 | 4,765 | 4,795 | 353,700 |
| 2018/04/18 | 4,705 | 4,765 | 4,700 | 4,755 | 233,300 |
| 2018/04/17 | 4,695 | 4,725 | 4,675 | 4,685 | 222,200 |
| 2018/04/16 | 4,640 | 4,725 | 4,625 | 4,710 | 218,000 |
| 2018/04/13 | 4,640 | 4,640 | 4,585 | 4,605 | 236,000 |
| 2018/04/12 | 4,575 | 4,615 | 4,555 | 4,595 | 222,000 |
| 2018/04/11 | 4,700 | 4,715 | 4,600 | 4,605 | 189,900 |
| 2018/04/10 | 4,745 | 4,800 | 4,720 | 4,725 | 257,500 |
| 2018/04/09 | 4,695 | 4,805 | 4,695 | 4,800 | 373,000 |
| 2018/04/06 | 4,685 | 4,750 | 4,670 | 4,690 | 326,800 |
| 2018/04/05 | 4,740 | 4,765 | 4,685 | 4,730 | 398,000 |
| 2018/04/04 | 4,550 | 4,640 | 4,450 | 4,625 | 394,900 |
| 2018/04/03 | 4,440 | 4,560 | 4,435 | 4,550 | 263,100 |
| 2018/04/02 | 4,520 | 4,555 | 4,465 | 4,465 | 157,300 |
| 2018/03/30 | 4,590 | 4,590 | 4,520 | 4,545 | 216,600 |
| 2018/03/29 | 4,540 | 4,595 | 4,485 | 4,540 | 303,400 |
| 2018/03/28 | 4,505 | 4,520 | 4,450 | 4,520 | 344,800 |
| 2018/03/27 | 4,450 | 4,600 | 4,450 | 4,590 | 708,700 |
| 2018/03/26 | 4,425 | 4,445 | 4,350 | 4,445 | 472,600 |
| 2018/03/23 | 4,465 | 4,485 | 4,420 | 4,445 | 534,100 |
| 2018/03/22 | 4,530 | 4,570 | 4,500 | 4,550 | 251,700 |
| 2018/03/20 | 4,510 | 4,580 | 4,475 | 4,575 | 242,300 |
| 2018/03/19 | 4,575 | 4,585 | 4,525 | 4,540 | 187,700 |
| 2018/03/16 | 4,605 | 4,610 | 4,570 | 4,605 | 312,800 |
| 2018/03/15 | 4,545 | 4,575 | 4,515 | 4,565 | 190,700 |
| 2018/03/14 | 4,555 | 4,585 | 4,535 | 4,565 | 200,100 |
| 2018/03/13 | 4,510 | 4,580 | 4,510 | 4,580 | 222,000 |
| 2018/03/12 | 4,550 | 4,570 | 4,500 | 4,515 | 249,900 |
| 2018/03/09 | 4,595 | 4,605 | 4,495 | 4,505 | 618,700 |
| 2018/03/08 | 4,620 | 4,620 | 4,550 | 4,575 | 248,700 |
| 2018/03/07 | 4,535 | 4,595 | 4,520 | 4,560 | 295,700 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,580 | 220,900 |
| 2018/03/05 | 4,550 | 4,575 | 4,520 | 4,575 | 326,000 |
| 2018/03/02 | 4,600 | 4,600 | 4,500 | 4,550 | 489,800 |
| 2018/03/01 | 4,685 | 4,685 | 4,635 | 4,670 | 325,300 |
| 2018/02/28 | 4,690 | 4,760 | 4,685 | 4,695 | 352,800 |
| 2018/02/27 | 4,765 | 4,765 | 4,700 | 4,705 | 199,200 |
| 2018/02/26 | 4,700 | 4,730 | 4,665 | 4,715 | 227,300 |
| 2018/02/23 | 4,700 | 4,705 | 4,620 | 4,630 | 348,900 |
| 2018/02/22 | 4,725 | 4,735 | 4,640 | 4,660 | 336,500 |
| 2018/02/21 | 4,820 | 4,840 | 4,730 | 4,740 | 435,700 |
| 2018/02/20 | 4,830 | 4,880 | 4,820 | 4,865 | 331,800 |
| 2018/02/19 | 4,745 | 4,815 | 4,710 | 4,805 | 207,100 |
| 2018/02/16 | 4,670 | 4,745 | 4,665 | 4,705 | 278,100 |
| 2018/02/15 | 4,725 | 4,730 | 4,655 | 4,675 | 308,900 |
| 2018/02/14 | 4,695 | 4,740 | 4,645 | 4,670 | 382,400 |
| 2018/02/13 | 4,805 | 4,805 | 4,650 | 4,665 | 416,800 |
| 2018/02/09 | 4,680 | 4,755 | 4,670 | 4,750 | 451,900 |
| 2018/02/08 | 4,805 | 4,850 | 4,765 | 4,785 | 334,100 |
| 2018/02/07 | 4,920 | 4,990 | 4,795 | 4,805 | 427,900 |
| 2018/02/06 | 4,885 | 4,890 | 4,760 | 4,820 | 595,000 |
| 2018/02/05 | 5,170 | 5,220 | 4,995 | 5,010 | 452,800 |
| 2018/02/02 | 5,220 | 5,320 | 5,180 | 5,280 | 294,900 |
| 2018/02/01 | 5,210 | 5,250 | 5,160 | 5,250 | 262,300 |
| 2018/01/31 | 5,210 | 5,250 | 5,170 | 5,180 | 360,100 |
| 2018/01/30 | 5,230 | 5,260 | 5,180 | 5,200 | 245,900 |
| 2018/01/29 | 5,380 | 5,400 | 5,240 | 5,270 | 249,700 |
| 2018/01/26 | 5,340 | 5,380 | 5,300 | 5,320 | 236,600 |
| 2018/01/25 | 5,300 | 5,330 | 5,280 | 5,320 | 247,500 |
| 2018/01/24 | 5,270 | 5,330 | 5,270 | 5,330 | 187,000 |
| 2018/01/23 | 5,290 | 5,330 | 5,280 | 5,300 | 188,900 |
| 2018/01/22 | 5,230 | 5,270 | 5,220 | 5,270 | 170,900 |
| 2018/01/19 | 5,200 | 5,280 | 5,170 | 5,280 | 287,400 |
| 2018/01/18 | 5,220 | 5,270 | 5,190 | 5,230 | 482,300 |
| 2018/01/17 | 5,100 | 5,180 | 5,090 | 5,170 | 303,800 |
| 2018/01/16 | 5,130 | 5,180 | 5,120 | 5,120 | 118,400 |
| 2018/01/15 | 5,120 | 5,180 | 5,120 | 5,160 | 179,500 |
| 2018/01/12 | 5,170 | 5,180 | 5,110 | 5,130 | 234,000 |
| 2018/01/11 | 5,140 | 5,170 | 5,090 | 5,160 | 143,400 |
| 2018/01/10 | 5,120 | 5,180 | 5,120 | 5,160 | 157,900 |
| 2018/01/09 | 5,130 | 5,140 | 5,080 | 5,130 | 202,400 |
| 2018/01/05 | 5,110 | 5,140 | 5,030 | 5,090 | 216,000 |
| 2018/01/04 | 5,010 | 5,070 | 5,000 | 5,070 | 263,800 |