9008 京王電鉄(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2823023223023027,000946.11
1983-12-27229233225230357,000946.11
1983-12-26225228225227168,000933.77
1983-12-2422922922522518,000925.54
1983-12-2322322722322591,000925.54
1983-12-22225225223223102,000917.31
1983-12-21220229218225208,000925.54
1983-12-20216220213213264,000876.18
1983-12-1922022021621653,000888.52
1983-12-1721922021821864,000896.75
1983-12-1622122121921962,000900.86
1983-12-1522122522122152,000909.09
1983-12-1422122422122143,000909.09
1983-12-13222222220221141,000909.09
1983-12-1222022522022186,000909.09
1983-12-0922022521822075,000904.97
1983-12-0822222722122736,000933.77
1983-12-0722722722022077,000904.97
1983-12-06220227220227119,000933.77
1983-12-05228230219219172,000900.86
1983-12-03219224219223118,000917.31
1983-12-0221921921921943,000900.86
1983-12-0121922021921991,000900.86
1983-11-3022522621822674,000929.66
1983-11-2921522521522588,000925.54
1983-11-28220225215216279,000888.52
1983-11-2622122121822074,000904.97
1983-11-2521923021722399,000917.31
1983-11-2421921921621694,000888.52
1983-11-22216220216220100,000904.97
1983-11-21215220215215108,000884.41
1983-11-1921522021521578,000884.41
1983-11-18218220215220198,000904.97
1983-11-17215220215218152,000896.75
1983-11-1621822821822089,000904.97
1983-11-15215220214220111,000904.97
1983-11-1421821921421563,000884.41
1983-11-11214219213213247,000876.18
1983-11-10215218214214156,000880.29
1983-11-09217219214215256,000884.41
1983-11-08221221217217246,000892.63
1983-11-07222226219219232,000900.86
1983-11-0522222522122163,000909.09
1983-11-0422522522122582,000925.54
1983-11-02227229221221210,000909.09
1983-11-01225230220222226,000913.20
1983-10-3123123522622680,000929.66
1983-10-29230234230230120,000946.11
1983-10-28237240225235476,000966.68
1983-10-27232242232242319,000995.47
1983-10-26236243235235143,000966.68
1983-10-25239243239239437,000983.13
1983-10-24242245238244293,0001,003.70
1983-10-22248250232247417,0001,016.04
1983-10-212602602462481,244,0001,020.15
1983-10-202552632552594,627,9991,065.40
1983-10-192592592502522,322,0001,036.61
1983-10-182532622502607,266,9991,069.51
1983-10-172502552462473,692,9991,016.04
1983-10-152502522452473,424,9991,016.04
1983-10-142322362272301,047,000946.11
1983-10-132232362202281,127,000937.88
1983-10-12209223207219241,000900.86
1983-10-11207209207207220,000851.50
1983-10-07206210206210337,000863.84
1983-10-06211212206206310,000847.38
1983-10-05211212210210161,000863.84
1983-10-04212214210210322,000863.84
1983-10-0321421421421454,000880.29
1983-10-01211215210214307,000880.29
1983-09-30215216212216368,000888.52
1983-09-29215217215216195,000888.52
1983-09-28220223213213412,000876.18
1983-09-27216217215216162,000888.52
1983-09-26218218215216113,000888.52
1983-09-2421821821721879,000896.75
1983-09-22215223215218146,000896.75
1983-09-2121521821321356,000876.18
1983-09-2021321521221569,000884.41
1983-09-1921321421321339,000876.18
1983-09-1721321521221540,000884.41
1983-09-16213214213214107,000880.29
1983-09-14214214212212480,000872.07
1983-09-13214214213213275,000876.18
1983-09-12215216214214131,000880.29
1983-09-0921321521321343,000876.18
1983-09-0821221321221325,000876.18
1983-09-0721221221121230,000872.07
1983-09-06211213211211148,000867.95
1983-09-05212218211213165,000876.18
1983-09-0321321621221334,000876.18
1983-09-02214215212212199,000872.07
1983-09-0121321321321388,000876.18
1983-08-3121221421221410,000880.29
1983-08-3021521521121172,000867.95
1983-08-2921521621121171,000867.95
1983-08-2721321321221373,000876.18
1983-08-2521321321121119,000867.95
1983-08-2421321321321371,000876.18
1983-08-2321521521321333,000876.18
1983-08-2221521621121148,000867.95
1983-08-202152152152154,000884.41
1983-08-1921321721321763,000892.63
1983-08-1821221421121413,000880.29
1983-08-172152152152154,000884.41
1983-08-1621521521121136,000867.95
1983-08-1221221221121119,000867.95
1983-08-1121021121021124,000867.95
1983-08-1021121121021077,000863.84
1983-08-0921621921221272,000872.07
1983-08-0821821821721729,000892.63
1983-08-0621721821721837,000896.75
1983-08-0521721721521721,000892.63
1983-08-0421521821121859,000896.75
1983-08-0321421821421549,000884.41
1983-08-0221121421121423,000880.29
1983-08-0121321421321325,000876.18
1983-07-302132132112115,000867.95
1983-07-2921021021021026,000863.84
1983-07-2821421421021023,000863.84
1983-07-2721521521021080,000863.84
1983-07-2621221221021064,000863.84
1983-07-2521421421221334,000876.18
1983-07-2321421421421416,000880.29
1983-07-2221321421321455,000880.29
1983-07-2121321521321356,000876.18
1983-07-2021521521521538,000884.41
1983-07-1921321821221873,000896.75
1983-07-1821421421321332,000876.18
1983-07-1521321321221318,000876.18
1983-07-1421321321221233,000872.07
1983-07-1321221321121221,000872.07
1983-07-12210212210210107,000863.84
1983-07-1122022021321363,000876.18
1983-07-0922022021522064,000904.97
1983-07-0822622722522548,000925.54
1983-07-0722522822122659,000929.66
1983-07-0622622621922037,000904.97
1983-07-05227228221221114,000909.09
1983-07-04220229220228189,000937.88
1983-07-0221521521521559,000884.41
1983-07-01212215212214187,000880.29
1983-06-3021221521221240,000872.07
1983-06-2921221521221551,000884.41
1983-06-28212213210210102,000863.84
1983-06-2721121221121214,000872.07
1983-06-2521121121121140,000867.95
1983-06-2420921120920922,000859.73
1983-06-2321421420821331,000876.18
1983-06-2220921420821465,000880.29
1983-06-21208210206208122,000855.61
1983-06-2020720720720719,000851.50
1983-06-1720921020720777,000851.50
1983-06-1621021420920922,000859.73
1983-06-1520821520821077,000863.84
1983-06-1420820820820850,000855.61
1983-06-1321421520920918,000859.73
1983-06-1120921420821425,000880.29
1983-06-1020921520820840,000855.61
1983-06-0921021020820934,000859.73
1983-06-0821021020821033,000863.84
1983-06-0721121221021039,000863.84
1983-06-0620821120820893,000855.61
1983-06-04218218218218814,000896.75
1983-06-0320721820721889,000896.75
1983-06-02207208205206115,000847.38
1983-06-01213213205205207,000843.27
1983-05-3121521521521582,000884.41
1983-05-3021521821521550,000884.41
1983-05-28217220215215122,000884.41
1983-05-2721821821621671,000888.52
1983-05-2622022021521544,000884.41
1983-05-25221221215215134,000884.41
1983-05-2421922021722077,000904.97
1983-05-2322022121721779,000892.63
1983-05-20222222220220135,000904.97
1983-05-19222222220221175,000909.09
1983-05-1822222322222260,000913.20
1983-05-1722422422222253,000913.20
1983-05-1622422522422449,000921.43
1983-05-1422322522322466,000921.43
1983-05-13227230225225121,000925.54
1983-05-1223023022622748,000933.77
1983-05-11225240224240169,000987.24
1983-05-10225226225225113,000925.54
1983-05-09229229224225101,000925.54
1983-05-07226226223225161,000925.54
1983-05-0622222522222561,000925.54
1983-05-04228230220225124,000925.54
1983-05-0223123122822968,000942
1983-04-30231231228228167,000937.88
1983-04-28236236230230129,000946.11
1983-04-27240240233233177,000958.45
1983-04-26230235230230329,000946.11
1983-04-25234234229231111,000950.22
1983-04-23234238231233116,000958.45
1983-04-22233240233236162,000970.79
1983-04-21235235233234128,000962.56
1983-04-20234237234235286,000966.68
1983-04-19240240229237251,000974.90
1983-04-18247247241244101,0001,003.70
1983-04-15240248240242327,000995.47
1983-04-14245250245250290,0001,028.38
1983-04-13245250243245435,0001,007.81
1983-04-12250252241241633,000991.36
1983-04-11260260252252373,0001,036.61
1983-04-09262266260260481,0001,069.51
1983-04-082692702612632,152,0001,081.85
1983-04-072502732502653,817,9991,090.08
1983-04-06250259249250747,0001,028.38
1983-04-05265265251253652,0001,040.72
1983-04-042662732612612,185,0001,073.63
1983-04-022592682562671,719,0001,098.31
1983-04-012752752622676,389,9991,098.31
1983-03-31227230225228444,000937.88
1983-03-30222228219228253,000937.88
1983-03-29222225220222239,000913.20
1983-03-2821621921621836,000896.75
1983-03-2622022522022320,000917.31
1983-03-25229230221221176,000909.09
1983-03-24219225217225112,000925.54
1983-03-2321521921521948,000900.86
1983-03-2221922021521539,000884.41
1983-03-1821922021921944,000900.86
1983-03-1721421521421525,000884.41
1983-03-1621421521321374,000876.18
1983-03-1521421421421412,000880.29
1983-03-1421921921221365,000876.18
1983-03-11211214210211109,000867.95
1983-03-1021221821121145,000867.95
1983-03-0921521521221441,000880.29
1983-03-0821521721221545,000884.41
1983-03-0721721721521563,000884.41
1983-03-0521921921721730,000892.63
1983-03-0422022021721986,000900.86
1983-03-0322522522022055,000904.97
1983-03-02224225220220105,000904.97
1983-03-0122022422022087,000904.97
1983-02-2822522521922439,000921.43
1983-02-2622523022522567,000925.54
1983-02-25224234224230840,000946.11
1983-02-24216224216224161,000921.43
1983-02-23216216216216131,000888.52
1983-02-2221522021521636,000888.52
1983-02-2122422422022092,000904.97
1983-02-18230230220220574,000904.97
1983-02-17228229224226375,000929.66
1983-02-162122232122231,216,000917.31
1983-02-1521221221121143,000867.95
1983-02-1421621621121143,000867.95
1983-02-1221121321121334,000876.18
1983-02-10212213211211104,000867.95
1983-02-0921121221121225,000872.07
1983-02-0821121221121217,000872.07
1983-02-0721121221021010,000863.84
1983-02-0521121121121115,000867.95
1983-02-0421221321021399,000876.18
1983-02-0321521521121192,000867.95
1983-02-02214220213213146,000876.18
1983-02-0121021321021375,000876.18
1983-01-3121421421321313,000876.18
1983-01-2921321421121366,000876.18
1983-01-28207215207208126,000855.61
1983-01-2720720720720742,000851.50
1983-01-262062062062067,000847.38
1983-01-2520521020520723,000851.50
1983-01-2421021020520534,000843.27
1983-01-2220520520520511,000843.27
1983-01-21206210205205859,000843.27
1983-01-20205210205206808,000847.38
1983-01-1920620620520621,000847.38
1983-01-18205206205205106,000843.27
1983-01-17205206205205317,000843.27
1983-01-1420420620420521,000843.27
1983-01-13204205204204212,000839.16
1983-01-12204204204204198,000839.16
1983-01-1120520520520531,000843.27
1983-01-1020720720520553,000843.27
1983-01-0820420620420634,000847.38
1983-01-0720320320320324,000835.04
1983-01-0620320320320389,000835.04
1983-01-05201203201203213,000835.04
1983-01-042012012002005,000822.70

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