9008 京王電鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 650 | 650 | 639 | 645 | 501,000 | 3,225 |
| 2001-12-27 | 635 | 650 | 633 | 650 | 1,269,000 | 3,250 |
| 2001-12-26 | 640 | 642 | 635 | 636 | 683,000 | 3,180 |
| 2001-12-25 | 630 | 645 | 629 | 645 | 946,000 | 3,225 |
| 2001-12-21 | 635 | 643 | 630 | 638 | 1,216,000 | 3,190 |
| 2001-12-20 | 612 | 645 | 611 | 642 | 2,450,000 | 3,210 |
| 2001-12-19 | 600 | 610 | 598 | 603 | 1,894,000 | 3,015 |
| 2001-12-18 | 588 | 600 | 588 | 597 | 1,476,000 | 2,985 |
| 2001-12-17 | 575 | 587 | 565 | 578 | 1,069,000 | 2,890 |
| 2001-12-14 | 576 | 589 | 568 | 571 | 4,951,000 | 2,855 |
| 2001-12-13 | 569 | 572 | 551 | 551 | 659,000 | 2,755 |
| 2001-12-12 | 561 | 583 | 558 | 579 | 999,000 | 2,895 |
| 2001-12-11 | 563 | 564 | 552 | 561 | 730,000 | 2,805 |
| 2001-12-10 | 575 | 578 | 559 | 563 | 1,164,000 | 2,815 |
| 2001-12-07 | 585 | 595 | 575 | 580 | 976,000 | 2,900 |
| 2001-12-06 | 612 | 612 | 585 | 587 | 1,757,000 | 2,935 |
| 2001-12-05 | 616 | 616 | 594 | 604 | 1,296,000 | 3,020 |
| 2001-12-04 | 600 | 615 | 596 | 608 | 2,544,000 | 3,040 |
| 2001-12-03 | 605 | 606 | 591 | 593 | 2,597,000 | 2,965 |
| 2001-11-30 | 604 | 608 | 580 | 585 | 4,764,000 | 2,925 |
| 2001-11-29 | 613 | 616 | 602 | 604 | 2,274,000 | 3,020 |
| 2001-11-28 | 613 | 627 | 605 | 612 | 2,150,000 | 3,060 |
| 2001-11-27 | 640 | 640 | 608 | 608 | 1,026,000 | 3,040 |
| 2001-11-26 | 635 | 643 | 630 | 642 | 1,417,000 | 3,210 |
| 2001-11-22 | 630 | 635 | 605 | 627 | 1,625,000 | 3,135 |
| 2001-11-21 | 603 | 632 | 603 | 627 | 2,470,000 | 3,135 |
| 2001-11-20 | 617 | 625 | 594 | 599 | 3,565,000 | 2,995 |
| 2001-11-19 | 630 | 651 | 605 | 627 | 2,413,000 | 3,135 |
| 2001-11-16 | 659 | 668 | 644 | 650 | 2,257,000 | 3,250 |
| 2001-11-15 | 684 | 684 | 661 | 679 | 808,000 | 3,395 |
| 2001-11-14 | 689 | 689 | 681 | 685 | 926,000 | 3,425 |
| 2001-11-13 | 670 | 687 | 670 | 687 | 821,000 | 3,435 |
| 2001-11-12 | 661 | 689 | 660 | 679 | 1,036,000 | 3,395 |
| 2001-11-09 | 695 | 698 | 666 | 671 | 1,528,000 | 3,355 |
| 2001-11-08 | 676 | 699 | 672 | 698 | 1,171,000 | 3,490 |
| 2001-11-07 | 669 | 669 | 652 | 656 | 920,000 | 3,280 |
| 2001-11-06 | 671 | 678 | 661 | 667 | 1,471,000 | 3,335 |
| 2001-11-05 | 680 | 687 | 666 | 670 | 760,000 | 3,350 |
| 2001-11-02 | 708 | 708 | 674 | 686 | 994,000 | 3,430 |
| 2001-11-01 | 710 | 710 | 695 | 698 | 694,000 | 3,490 |
| 2001-10-31 | 709 | 716 | 705 | 706 | 1,269,000 | 3,530 |
| 2001-10-30 | 700 | 709 | 680 | 709 | 994,000 | 3,545 |
| 2001-10-29 | 714 | 714 | 701 | 706 | 646,000 | 3,530 |
| 2001-10-26 | 705 | 718 | 705 | 711 | 2,066,000 | 3,555 |
| 2001-10-25 | 693 | 705 | 693 | 699 | 858,000 | 3,495 |
| 2001-10-24 | 696 | 700 | 691 | 698 | 820,000 | 3,490 |
| 2001-10-23 | 688 | 700 | 682 | 700 | 972,000 | 3,500 |
| 2001-10-22 | 682 | 695 | 678 | 690 | 725,000 | 3,450 |
| 2001-10-19 | 690 | 691 | 682 | 686 | 645,000 | 3,430 |
| 2001-10-18 | 695 | 699 | 690 | 693 | 1,001,000 | 3,465 |
| 2001-10-17 | 694 | 700 | 686 | 697 | 809,000 | 3,485 |
| 2001-10-16 | 690 | 705 | 689 | 699 | 904,000 | 3,495 |
| 2001-10-15 | 684 | 693 | 683 | 686 | 779,000 | 3,430 |
| 2001-10-12 | 710 | 710 | 684 | 694 | 1,954,000 | 3,470 |
| 2001-10-11 | 699 | 704 | 688 | 703 | 583,000 | 3,515 |
| 2001-10-10 | 700 | 705 | 695 | 705 | 501,000 | 3,525 |
| 2001-10-09 | 700 | 700 | 692 | 700 | 432,000 | 3,500 |
| 2001-10-05 | 698 | 703 | 689 | 703 | 1,051,000 | 3,515 |
| 2001-10-04 | 690 | 699 | 682 | 699 | 831,000 | 3,495 |
| 2001-10-03 | 707 | 709 | 678 | 690 | 1,831,000 | 3,450 |
| 2001-10-02 | 695 | 710 | 695 | 707 | 1,941,000 | 3,535 |
| 2001-10-01 | 698 | 705 | 690 | 705 | 1,517,000 | 3,525 |
| 2001-09-28 | 699 | 700 | 695 | 700 | 1,010,000 | 3,500 |
| 2001-09-27 | 683 | 700 | 675 | 700 | 1,538,000 | 3,500 |
| 2001-09-26 | 684 | 690 | 678 | 684 | 1,302,000 | 3,420 |
| 2001-09-25 | 675 | 680 | 667 | 675 | 1,109,000 | 3,375 |
| 2001-09-21 | 649 | 674 | 641 | 667 | 1,331,000 | 3,335 |
| 2001-09-20 | 648 | 661 | 630 | 652 | 1,070,000 | 3,260 |
| 2001-09-19 | 655 | 668 | 648 | 654 | 2,135,000 | 3,270 |
| 2001-09-18 | 670 | 671 | 651 | 653 | 1,010,000 | 3,265 |
| 2001-09-17 | 655 | 660 | 648 | 650 | 1,579,000 | 3,250 |
| 2001-09-14 | 662 | 690 | 660 | 683 | 2,454,000 | 3,415 |
| 2001-09-13 | 651 | 670 | 650 | 662 | 1,234,000 | 3,310 |
| 2001-09-12 | 670 | 680 | 646 | 650 | 1,078,000 | 3,250 |
| 2001-09-11 | 681 | 688 | 678 | 686 | 921,000 | 3,430 |
| 2001-09-10 | 676 | 685 | 676 | 680 | 1,085,000 | 3,400 |
| 2001-09-07 | 683 | 692 | 680 | 686 | 1,317,000 | 3,430 |
| 2001-09-06 | 681 | 695 | 680 | 690 | 1,053,000 | 3,450 |
| 2001-09-05 | 681 | 695 | 673 | 678 | 1,475,000 | 3,390 |
| 2001-09-04 | 682 | 704 | 675 | 701 | 2,938,000 | 3,505 |
| 2001-09-03 | 662 | 685 | 656 | 672 | 1,308,000 | 3,360 |
| 2001-08-31 | 633 | 657 | 632 | 652 | 828,000 | 3,260 |
| 2001-08-30 | 652 | 655 | 633 | 654 | 1,048,000 | 3,270 |
| 2001-08-29 | 666 | 667 | 654 | 657 | 762,000 | 3,285 |
| 2001-08-28 | 670 | 672 | 656 | 666 | 1,154,000 | 3,330 |
| 2001-08-27 | 695 | 695 | 670 | 675 | 1,237,000 | 3,375 |
| 2001-08-24 | 703 | 705 | 692 | 702 | 1,652,000 | 3,510 |
| 2001-08-23 | 680 | 708 | 678 | 703 | 1,702,000 | 3,515 |
| 2001-08-22 | 661 | 680 | 661 | 678 | 679,000 | 3,390 |
| 2001-08-21 | 674 | 674 | 662 | 667 | 1,177,000 | 3,335 |
| 2001-08-20 | 675 | 680 | 665 | 667 | 848,000 | 3,335 |
| 2001-08-17 | 660 | 681 | 656 | 676 | 1,200,000 | 3,380 |
| 2001-08-16 | 661 | 669 | 655 | 662 | 605,000 | 3,310 |
| 2001-08-15 | 678 | 678 | 661 | 669 | 416,000 | 3,345 |
| 2001-08-14 | 663 | 677 | 663 | 677 | 962,000 | 3,385 |
| 2001-08-13 | 650 | 666 | 646 | 662 | 780,000 | 3,310 |
| 2001-08-10 | 662 | 678 | 661 | 665 | 889,000 | 3,325 |
| 2001-08-09 | 665 | 678 | 665 | 671 | 954,000 | 3,355 |
| 2001-08-08 | 664 | 674 | 662 | 674 | 539,000 | 3,370 |
| 2001-08-07 | 662 | 675 | 660 | 674 | 776,000 | 3,370 |
| 2001-08-06 | 645 | 667 | 645 | 666 | 471,000 | 3,330 |
| 2001-08-03 | 660 | 670 | 651 | 665 | 1,474,000 | 3,325 |
| 2001-08-02 | 650 | 660 | 645 | 660 | 929,000 | 3,300 |
| 2001-08-01 | 648 | 654 | 645 | 651 | 1,433,000 | 3,255 |
| 2001-07-31 | 645 | 649 | 639 | 648 | 598,000 | 3,240 |
| 2001-07-30 | 637 | 648 | 637 | 644 | 744,000 | 3,220 |
| 2001-07-27 | 643 | 643 | 637 | 638 | 769,000 | 3,190 |
| 2001-07-26 | 630 | 639 | 625 | 639 | 599,000 | 3,195 |
| 2001-07-25 | 618 | 635 | 614 | 631 | 923,000 | 3,155 |
| 2001-07-24 | 603 | 620 | 601 | 617 | 373,000 | 3,085 |
| 2001-07-23 | 603 | 603 | 595 | 603 | 426,000 | 3,015 |
| 2001-07-19 | 617 | 618 | 605 | 613 | 760,000 | 3,065 |
| 2001-07-18 | 630 | 630 | 615 | 617 | 695,000 | 3,085 |
| 2001-07-17 | 625 | 634 | 625 | 631 | 467,000 | 3,155 |
| 2001-07-16 | 626 | 636 | 625 | 631 | 291,000 | 3,155 |
| 2001-07-13 | 632 | 640 | 628 | 631 | 1,450,000 | 3,155 |
| 2001-07-12 | 627 | 641 | 627 | 641 | 470,000 | 3,205 |
| 2001-07-11 | 625 | 639 | 625 | 630 | 840,000 | 3,150 |
| 2001-07-10 | 631 | 645 | 623 | 635 | 755,000 | 3,175 |
| 2001-07-09 | 635 | 645 | 630 | 641 | 1,021,000 | 3,205 |
| 2001-07-06 | 647 | 649 | 638 | 643 | 568,000 | 3,215 |
| 2001-07-05 | 634 | 647 | 632 | 647 | 935,000 | 3,235 |
| 2001-07-04 | 632 | 645 | 630 | 644 | 1,215,000 | 3,220 |
| 2001-07-03 | 645 | 650 | 639 | 650 | 778,000 | 3,250 |
| 2001-07-02 | 650 | 652 | 640 | 650 | 1,820,000 | 3,250 |
| 2001-06-29 | 644 | 648 | 635 | 648 | 768,000 | 3,240 |
| 2001-06-28 | 635 | 647 | 635 | 647 | 1,030,000 | 3,235 |
| 2001-06-27 | 639 | 639 | 633 | 637 | 645,000 | 3,185 |
| 2001-06-26 | 630 | 639 | 630 | 638 | 511,000 | 3,190 |
| 2001-06-25 | 629 | 638 | 629 | 637 | 1,387,000 | 3,185 |
| 2001-06-22 | 630 | 639 | 626 | 639 | 758,000 | 3,195 |
| 2001-06-21 | 627 | 640 | 624 | 632 | 1,028,000 | 3,160 |
| 2001-06-20 | 625 | 630 | 617 | 627 | 870,000 | 3,135 |
| 2001-06-19 | 633 | 635 | 612 | 620 | 1,439,000 | 3,100 |
| 2001-06-18 | 617 | 637 | 617 | 633 | 1,252,000 | 3,165 |
| 2001-06-15 | 612 | 629 | 609 | 629 | 2,097,000 | 3,145 |
| 2001-06-14 | 599 | 616 | 594 | 615 | 1,567,000 | 3,075 |
| 2001-06-13 | 585 | 605 | 577 | 595 | 936,000 | 2,975 |
| 2001-06-12 | 580 | 585 | 572 | 575 | 606,000 | 2,875 |
| 2001-06-11 | 590 | 595 | 580 | 580 | 301,000 | 2,900 |
| 2001-06-08 | 592 | 596 | 587 | 588 | 3,151,000 | 2,940 |
| 2001-06-07 | 585 | 597 | 585 | 592 | 530,000 | 2,960 |
| 2001-06-06 | 596 | 596 | 580 | 584 | 525,000 | 2,920 |
| 2001-06-05 | 608 | 608 | 592 | 596 | 537,000 | 2,980 |
| 2001-06-04 | 597 | 608 | 588 | 608 | 428,000 | 3,040 |
| 2001-06-01 | 600 | 600 | 581 | 597 | 610,000 | 2,985 |
| 2001-05-31 | 592 | 600 | 585 | 597 | 794,000 | 2,985 |
| 2001-05-30 | 565 | 597 | 560 | 588 | 1,001,000 | 2,940 |
| 2001-05-29 | 578 | 580 | 570 | 575 | 639,000 | 2,875 |
| 2001-05-28 | 583 | 585 | 570 | 580 | 737,000 | 2,900 |
| 2001-05-25 | 592 | 594 | 583 | 589 | 439,000 | 2,945 |
| 2001-05-24 | 598 | 600 | 592 | 595 | 692,000 | 2,975 |
| 2001-05-23 | 595 | 600 | 585 | 598 | 470,000 | 2,990 |
| 2001-05-22 | 603 | 608 | 595 | 596 | 529,000 | 2,980 |
| 2001-05-21 | 608 | 615 | 598 | 603 | 806,000 | 3,015 |
| 2001-05-18 | 610 | 614 | 598 | 598 | 1,031,000 | 2,990 |
| 2001-05-17 | 610 | 610 | 601 | 608 | 440,000 | 3,040 |
| 2001-05-16 | 613 | 614 | 601 | 601 | 305,000 | 3,005 |
| 2001-05-15 | 610 | 618 | 601 | 615 | 484,000 | 3,075 |
| 2001-05-14 | 620 | 623 | 610 | 610 | 259,000 | 3,050 |
| 2001-05-11 | 630 | 633 | 624 | 624 | 786,000 | 3,120 |
| 2001-05-10 | 621 | 635 | 618 | 630 | 617,000 | 3,150 |
| 2001-05-09 | 620 | 622 | 615 | 621 | 717,000 | 3,105 |
| 2001-05-08 | 632 | 633 | 618 | 624 | 886,000 | 3,120 |
| 2001-05-07 | 620 | 636 | 616 | 632 | 627,000 | 3,160 |
| 2001-05-02 | 640 | 640 | 622 | 630 | 603,000 | 3,150 |
| 2001-05-01 | 640 | 650 | 637 | 650 | 1,112,000 | 3,250 |
| 2001-04-27 | 648 | 648 | 633 | 640 | 1,515,000 | 3,200 |
| 2001-04-26 | 630 | 649 | 625 | 640 | 2,322,000 | 3,200 |
| 2001-04-25 | 600 | 634 | 598 | 617 | 1,765,000 | 3,085 |
| 2001-04-24 | 599 | 600 | 588 | 598 | 470,000 | 2,990 |
| 2001-04-23 | 590 | 605 | 590 | 600 | 1,352,000 | 3,000 |
| 2001-04-20 | 590 | 594 | 589 | 592 | 577,000 | 2,960 |
| 2001-04-19 | 585 | 590 | 585 | 588 | 919,000 | 2,940 |
| 2001-04-18 | 578 | 585 | 571 | 585 | 603,000 | 2,925 |
| 2001-04-17 | 580 | 584 | 575 | 578 | 918,000 | 2,890 |
| 2001-04-16 | 575 | 580 | 570 | 579 | 847,000 | 2,895 |
| 2001-04-13 | 570 | 572 | 565 | 571 | 1,062,000 | 2,855 |
| 2001-04-12 | 556 | 568 | 551 | 562 | 545,000 | 2,810 |
| 2001-04-11 | 555 | 567 | 550 | 561 | 555,000 | 2,805 |
| 2001-04-10 | 550 | 565 | 545 | 557 | 641,000 | 2,785 |
| 2001-04-09 | 560 | 567 | 550 | 550 | 466,000 | 2,750 |
| 2001-04-06 | 565 | 569 | 560 | 560 | 517,000 | 2,800 |
| 2001-04-05 | 568 | 575 | 560 | 560 | 592,000 | 2,800 |
| 2001-04-04 | 568 | 575 | 561 | 575 | 697,000 | 2,875 |
| 2001-04-03 | 552 | 578 | 548 | 568 | 803,000 | 2,840 |
| 2001-04-02 | 539 | 548 | 518 | 535 | 652,000 | 2,675 |
| 2001-03-30 | 561 | 574 | 540 | 540 | 642,000 | 2,700 |
| 2001-03-29 | 571 | 571 | 559 | 559 | 272,000 | 2,795 |
| 2001-03-28 | 573 | 583 | 562 | 571 | 435,000 | 2,855 |
| 2001-03-27 | 577 | 585 | 560 | 583 | 597,000 | 2,915 |
| 2001-03-26 | 570 | 590 | 556 | 590 | 872,000 | 2,950 |
| 2001-03-23 | 558 | 575 | 558 | 570 | 513,000 | 2,850 |
| 2001-03-22 | 580 | 590 | 568 | 578 | 686,000 | 2,890 |
| 2001-03-21 | 539 | 595 | 536 | 595 | 1,227,000 | 2,975 |
| 2001-03-19 | 539 | 547 | 531 | 537 | 635,000 | 2,685 |
| 2001-03-16 | 534 | 540 | 530 | 536 | 571,000 | 2,680 |
| 2001-03-15 | 529 | 537 | 525 | 534 | 609,000 | 2,670 |
| 2001-03-14 | 530 | 533 | 529 | 533 | 467,000 | 2,665 |
| 2001-03-13 | 529 | 533 | 524 | 531 | 603,000 | 2,655 |
| 2001-03-12 | 537 | 538 | 530 | 530 | 545,000 | 2,650 |
| 2001-03-09 | 532 | 539 | 532 | 537 | 2,351,000 | 2,685 |
| 2001-03-08 | 535 | 539 | 533 | 535 | 841,000 | 2,675 |
| 2001-03-07 | 534 | 535 | 530 | 533 | 492,000 | 2,665 |
| 2001-03-06 | 535 | 537 | 530 | 534 | 539,000 | 2,670 |
| 2001-03-05 | 531 | 540 | 530 | 536 | 786,000 | 2,680 |
| 2001-03-02 | 526 | 535 | 522 | 531 | 910,000 | 2,655 |
| 2001-03-01 | 538 | 538 | 526 | 526 | 539,000 | 2,630 |
| 2001-02-28 | 535 | 548 | 535 | 538 | 817,000 | 2,690 |
| 2001-02-27 | 535 | 535 | 531 | 535 | 511,000 | 2,675 |
| 2001-02-26 | 527 | 535 | 525 | 535 | 307,000 | 2,675 |
| 2001-02-23 | 523 | 530 | 520 | 530 | 419,000 | 2,650 |
| 2001-02-22 | 521 | 525 | 520 | 525 | 360,000 | 2,625 |
| 2001-02-21 | 525 | 525 | 520 | 523 | 283,000 | 2,615 |
| 2001-02-20 | 525 | 526 | 521 | 525 | 415,000 | 2,625 |
| 2001-02-19 | 519 | 522 | 515 | 521 | 483,000 | 2,605 |
| 2001-02-16 | 520 | 521 | 518 | 519 | 250,000 | 2,595 |
| 2001-02-15 | 521 | 523 | 518 | 521 | 444,000 | 2,605 |
| 2001-02-14 | 515 | 522 | 514 | 522 | 599,000 | 2,610 |
| 2001-02-13 | 519 | 519 | 514 | 515 | 319,000 | 2,575 |
| 2001-02-09 | 512 | 520 | 510 | 519 | 1,111,000 | 2,595 |
| 2001-02-08 | 510 | 512 | 506 | 512 | 646,000 | 2,560 |
| 2001-02-07 | 510 | 512 | 505 | 510 | 432,000 | 2,550 |
| 2001-02-06 | 509 | 511 | 507 | 510 | 545,000 | 2,550 |
| 2001-02-05 | 508 | 509 | 502 | 509 | 487,000 | 2,545 |
| 2001-02-02 | 508 | 509 | 506 | 509 | 374,000 | 2,545 |
| 2001-02-01 | 508 | 509 | 502 | 509 | 338,000 | 2,545 |
| 2001-01-31 | 497 | 510 | 496 | 510 | 418,000 | 2,550 |
| 2001-01-30 | 500 | 502 | 496 | 502 | 340,000 | 2,510 |
| 2001-01-29 | 501 | 502 | 499 | 500 | 425,000 | 2,500 |
| 2001-01-26 | 500 | 502 | 497 | 500 | 569,000 | 2,500 |
| 2001-01-25 | 500 | 502 | 499 | 502 | 753,000 | 2,510 |
| 2001-01-24 | 500 | 500 | 495 | 498 | 155,000 | 2,490 |
| 2001-01-23 | 501 | 503 | 497 | 497 | 288,000 | 2,485 |
| 2001-01-22 | 504 | 504 | 494 | 499 | 541,000 | 2,495 |
| 2001-01-19 | 504 | 513 | 493 | 495 | 1,037,000 | 2,475 |
| 2001-01-18 | 500 | 504 | 494 | 504 | 420,000 | 2,520 |
| 2001-01-17 | 495 | 504 | 491 | 504 | 544,000 | 2,520 |
| 2001-01-16 | 491 | 499 | 491 | 496 | 420,000 | 2,480 |
| 2001-01-15 | 500 | 500 | 492 | 492 | 298,000 | 2,460 |
| 2001-01-12 | 510 | 513 | 495 | 499 | 878,000 | 2,495 |
| 2001-01-11 | 499 | 510 | 498 | 510 | 818,000 | 2,550 |
| 2001-01-10 | 499 | 500 | 490 | 499 | 397,000 | 2,495 |
| 2001-01-09 | 499 | 499 | 491 | 494 | 322,000 | 2,470 |
| 2001-01-05 | 508 | 515 | 491 | 499 | 690,000 | 2,495 |
| 2001-01-04 | 511 | 511 | 490 | 491 | 232,000 | 2,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
