9008 京王電鉄(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-015,1505,1705,0505,050226,5005,050
2022-11-305,1105,1705,0805,120509,9005,120
2022-11-295,0705,1105,0305,110215,5005,110
2022-11-285,0505,0605,0005,050175,4005,050
2022-11-255,0505,0705,0005,030120,9005,030
2022-11-245,0605,0705,0105,030242,4005,030
2022-11-224,9755,0504,9605,020251,5005,020
2022-11-214,9605,0104,9054,935182,6004,935
2022-11-184,9854,9904,9154,955165,1004,955
2022-11-174,8104,9954,8054,970312,4004,970
2022-11-164,8404,8404,7454,785291,5004,785
2022-11-154,8954,9154,8254,840180,5004,840
2022-11-144,8054,8904,8054,830377,1004,830
2022-11-114,9604,9654,8204,870382,9004,870
2022-11-104,8854,9404,8354,870274,7004,870
2022-11-095,0205,0204,8704,885290,0004,885
2022-11-085,0105,0404,9855,000272,8005,000
2022-11-075,0505,1004,9704,970457,0004,970
2022-11-045,1305,1505,0505,120344,1005,120
2022-11-025,1905,2405,1305,150284,9005,150
2022-11-015,2005,2605,1605,260206,1005,260
2022-10-315,2405,2505,1505,220227,9005,220
2022-10-285,1605,2605,1505,160931,7005,160
2022-10-275,1505,2205,1205,170278,4005,170
2022-10-265,2205,2505,1205,120254,5005,120
2022-10-255,2005,2305,1305,190241,5005,190
2022-10-245,2805,2805,1405,160277,5005,160
2022-10-215,3605,3905,2405,240367,8005,240
2022-10-205,3805,4405,3605,410213,6005,410
2022-10-195,3705,4105,3605,380216,5005,380
2022-10-185,3705,4505,3305,380380,0005,380
2022-10-175,3105,3405,2505,290230,9005,290
2022-10-145,2705,3305,2405,300356,7005,300
2022-10-135,3805,3805,1805,220317,1005,220
2022-10-125,3405,4105,2805,370278,0005,370
2022-10-115,3805,4305,2905,320318,8005,320
2022-10-075,2705,3705,2705,370262,9005,370
2022-10-065,3005,3605,2805,310236,3005,310
2022-10-055,4005,4105,2605,310282,2005,310
2022-10-045,3205,4305,2805,390395,5005,390
2022-10-035,2305,2605,1105,250363,3005,250
2022-09-305,2805,3205,2205,270406,8005,270
2022-09-295,1905,2805,1305,280393,0005,280
2022-09-285,2005,2005,0405,140749,9005,140
2022-09-275,1805,2405,1005,220359,2005,220
2022-09-265,2705,3205,2105,210338,2005,210
2022-09-225,2705,3205,1505,290276,7005,290
2022-09-215,3805,4005,2805,290350,2005,290
2022-09-205,5405,5805,4305,460249,6005,460
2022-09-165,5205,5605,5005,520297,5005,520
2022-09-155,4705,5505,4305,500202,9005,500
2022-09-145,4105,5105,4105,430300,1005,430
2022-09-135,4705,5905,4605,540207,4005,540
2022-09-125,3805,4905,3505,470267,3005,470
2022-09-095,2705,3505,2605,300279,0005,300
2022-09-085,2605,3205,2405,260321,1005,260
2022-09-075,1505,1905,1005,190234,2005,190
2022-09-065,2205,2605,1805,210144,9005,210
2022-09-055,3005,3005,2105,210217,7005,210
2022-09-025,2905,3305,2405,300180,7005,300
2022-09-015,2905,3005,2405,280230,1005,280
2022-08-315,2505,3605,2405,320525,4005,320
2022-08-305,2005,3105,1805,290261,5005,290
2022-08-295,1505,2005,1305,150235,4005,150
2022-08-265,2205,2905,2205,240174,4005,240
2022-08-255,2605,2605,1805,220137,8005,220
2022-08-245,3305,3505,1805,250274,6005,250
2022-08-235,3505,3605,2505,290203,3005,290
2022-08-225,4305,4405,3705,380218,0005,380
2022-08-195,4305,4705,4005,460170,9005,460
2022-08-185,4005,4805,4005,440174,1005,440
2022-08-175,3805,4305,3505,430295,6005,430
2022-08-165,3605,4005,3205,360263,4005,360
2022-08-155,3705,3705,3105,320202,4005,320
2022-08-125,3805,3805,2805,370401,9005,370
2022-08-105,2805,3205,2405,280249,2005,280
2022-08-095,2905,3705,2805,310278,4005,310
2022-08-085,2705,3105,2005,270275,8005,270
2022-08-055,2005,3405,1905,270349,1005,270
2022-08-045,3305,3805,1605,170513,8005,170
2022-08-035,2205,2705,1005,140398,8005,140
2022-08-025,1505,1805,0705,110241,3005,110
2022-08-015,1005,1805,0305,180273,3005,180
2022-07-295,0005,0804,9955,080343,5005,080
2022-07-284,9704,9804,9054,970228,1004,970
2022-07-274,8954,9654,8954,945310,1004,945
2022-07-264,9454,9704,8554,865212,6004,865
2022-07-254,8654,9604,8604,960211,4004,960
2022-07-224,8404,8804,7804,855242,9004,855
2022-07-214,8554,9104,8554,900225,6004,900
2022-07-204,8404,9304,8204,880227,5004,880
2022-07-194,9404,9404,8104,815211,9004,815
2022-07-154,8654,9004,8254,885214,3004,885
2022-07-144,8904,9204,8254,900229,7004,900
2022-07-134,9104,9754,8804,885268,4004,885
2022-07-124,9354,9354,8204,875280,1004,875
2022-07-114,8704,9754,8304,945378,7004,945
2022-07-084,9004,9254,7754,800512,9004,800
2022-07-074,9104,9304,8304,905422,1004,905
2022-07-064,8604,8904,8254,890354,1004,890
2022-07-054,8404,8754,8054,865321,3004,865
2022-07-044,9204,9604,7854,815343,2004,815
2022-07-014,8654,9004,8254,850397,8004,850
2022-06-304,8154,8904,7854,855536,5004,855
2022-06-294,6704,8204,6554,795865,4004,795
2022-06-284,5904,7054,5854,690400,4004,690
2022-06-274,7004,7054,5604,575354,9004,575
2022-06-244,7554,7604,6404,675330,8004,675
2022-06-234,7254,8004,7254,730418,7004,730
2022-06-224,6504,7054,6104,660554,6004,660
2022-06-214,6854,7304,6304,695528,3004,695
2022-06-204,6304,6704,5854,650406,2004,650
2022-06-174,4154,7454,4154,700857,6004,700
2022-06-164,5054,5554,4354,455318,2004,455
2022-06-154,5004,5354,4204,435339,3004,435
2022-06-144,5604,6004,5254,565335,6004,565
2022-06-134,5604,6554,5604,650269,2004,650
2022-06-104,6204,6754,5904,625470,3004,625
2022-06-094,5954,6554,5754,625312,5004,625
2022-06-084,6004,6904,5454,615436,3004,615
2022-06-074,5904,6004,5254,560438,9004,560
2022-06-064,3604,5854,3554,570495,1004,570
2022-06-034,4254,4354,3404,405399,5004,405
2022-06-024,3454,3904,3154,355272,9004,355
2022-06-014,3104,3954,2854,335383,2004,335
2022-05-314,3004,3454,2554,3051,740,2004,305
2022-05-304,3004,3254,2254,305816,0004,305
2022-05-274,2754,2804,1804,240445,7004,240
2022-05-264,0704,3254,0704,230703,1004,230
2022-05-254,0704,1254,0254,065522,2004,065
2022-05-244,2304,2354,1004,115493,4004,115
2022-05-234,2854,3254,2204,245407,0004,245
2022-05-204,3254,3754,2304,250526,2004,250
2022-05-194,3054,3204,2204,295582,8004,295
2022-05-184,4004,4454,3754,405352,1004,405
2022-05-174,4304,4454,3904,430402,3004,430
2022-05-164,6354,6354,4554,460491,0004,460
2022-05-134,5504,6304,5454,575430,3004,575
2022-05-124,6354,6604,4754,485600,4004,485
2022-05-114,6654,7154,6354,680442,8004,680
2022-05-104,7254,7454,6254,670513,4004,670
2022-05-094,9955,0104,7704,770592,0004,770
2022-05-064,9905,0504,8655,040600,4005,040
2022-05-025,0105,0304,9404,955467,4004,955
2022-04-285,0605,1004,9754,995518,1004,995
2022-04-274,9655,0504,9404,995899,4004,995
2022-04-264,9855,0504,9505,020431,8005,020
2022-04-254,9254,9404,8854,915271,9004,915
2022-04-224,9755,0304,9354,995253,3004,995
2022-04-215,0205,0704,9955,010382,8005,010
2022-04-204,9555,0304,9205,020381,0005,020
2022-04-194,9004,9354,8754,915266,7004,915
2022-04-184,7704,9154,7704,895430,9004,895
2022-04-154,8204,8504,7854,800255,0004,800
2022-04-144,7904,9154,7904,865360,6004,865
2022-04-134,7404,7954,7104,760353,1004,760
2022-04-124,8104,8554,7554,765330,4004,765
2022-04-114,8554,8654,8054,830314,1004,830
2022-04-084,9204,9254,8304,880425,7004,880
2022-04-074,9104,9404,8404,875322,9004,875
2022-04-064,8405,0304,8304,985620,3004,985
2022-04-054,8104,9004,7804,885461,5004,885
2022-04-044,7954,8254,7004,775295,8004,775
2022-04-014,7154,8104,6704,800360,6004,800
2022-03-314,8004,8754,7854,785359,0004,785
2022-03-304,9004,9354,8254,890400,2004,890
2022-03-295,0205,0204,8454,880578,1004,880
2022-03-284,9604,9754,8704,945252,6004,945
2022-03-255,0005,0104,8904,940279,0004,940
2022-03-244,8554,9854,8504,980433,0004,980
2022-03-234,8004,9254,7904,925412,9004,925
2022-03-224,7504,7604,6704,740417,6004,740
2022-03-184,7904,7904,6954,740490,7004,740
2022-03-174,8854,8904,7404,795448,5004,795
2022-03-164,7604,8204,7204,760382,4004,760
2022-03-154,6704,7254,6354,710391,0004,710
2022-03-144,7454,7854,6804,705333,8004,705
2022-03-114,6904,7154,6454,705319,8004,705
2022-03-104,7304,7554,6854,730355,9004,730
2022-03-094,7354,7504,6104,610322,9004,610
2022-03-084,6454,7254,6304,675421,1004,675
2022-03-074,6654,7504,6254,740336,4004,740
2022-03-044,8254,8254,6954,730453,0004,730
2022-03-034,8154,9154,7704,880372,7004,880
2022-03-024,7204,8004,7104,750371,4004,750
2022-03-014,7404,8404,7204,795441,5004,795
2022-02-284,8354,8704,6654,7001,164,5004,700
2022-02-254,7804,8504,7554,770483,1004,770
2022-02-244,9454,9604,7204,740956,6004,740
2022-02-225,1505,1505,0105,030542,5005,030
2022-02-215,2605,3105,1705,280388,5005,280
2022-02-185,4405,5805,3605,360500,8005,360
2022-02-175,3905,5005,3505,470333,4005,470
2022-02-165,4505,4805,3905,400210,6005,400
2022-02-155,4105,4305,3405,420255,0005,420
2022-02-145,3505,4305,2905,360285,1005,360
2022-02-105,3605,4505,3505,430320,9005,430
2022-02-095,5005,5105,3305,330332,2005,330
2022-02-085,1805,4805,1805,470401,5005,470
2022-02-075,2105,2205,1305,150172,7005,150
2022-02-045,1505,2505,1005,240286,9005,240
2022-02-035,2305,3005,1305,170262,0005,170
2022-02-025,2005,3705,2005,290460,0005,290
2022-02-015,0805,1705,0505,170383,4005,170
2022-01-315,1805,2005,1305,150302,3005,150
2022-01-285,2005,2905,1805,260305,8005,260
2022-01-275,2305,2305,0905,180366,4005,180
2022-01-265,2505,3005,1305,140265,4005,140
2022-01-255,1605,2705,0905,270342,4005,270
2022-01-245,2705,2705,1905,200235,1005,200
2022-01-215,1205,3005,1105,280307,6005,280
2022-01-205,0305,1905,0305,160297,5005,160
2022-01-195,0005,1205,0005,060331,4005,060
2022-01-185,0505,0905,0205,050240,2005,050
2022-01-175,0305,0604,9805,000234,0005,000
2022-01-145,0505,0804,9704,995489,6004,995
2022-01-135,1805,1805,0705,090249,9005,090
2022-01-125,1605,2505,1405,210338,1005,210
2022-01-115,0405,1305,0005,110298,6005,110
2022-01-075,0505,1105,0205,030373,3005,030
2022-01-065,1705,2005,0805,100264,5005,100
2022-01-055,1305,2405,1305,210260,3005,210
2022-01-045,1105,1305,0205,130328,7005,130

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